Date,Open,High,Low,Close,Volume
2001-03-23,10.49266290521012,10.49266290521012,10.296538180795425,10.296538180795425,10797.0
2001-03-26,10.688789138033243,10.688789138033243,10.149446480237806,10.247508856283774,155459.0
2001-03-27,10.345570142491644,10.443632508207385,10.100413817744938,10.19847618346068,165729.0
2001-03-28,9.561072693369145,9.561072693369145,9.168823990842345,9.26688637170275,23437.0
2001-03-29,9.31591634069074,9.31591634069074,8.776573750894327,8.923667706875422,13167.0
2001-03-30,9.11979291901016,9.11979291901016,8.825605785843766,9.021730541288028,6759.0
2001-04-02,9.070760148047844,9.070760148047844,8.776573873795444,8.776573873795444,26158.0
2001-04-03,8.727541973046472,8.727541973046472,8.09013785403358,8.188200215631257,32215.0
2001-04-04,8.237231108667949,8.286262700654454,8.041106382551279,8.041106382551279,13518.0
2001-04-05,8.433355402169038,8.825604872462817,8.433355402169038,8.825604872462817,20102.0
2001-04-06,8.776575413492608,8.776575413492608,8.38432588445647,8.38432588445647,15800.0
2001-04-09,8.580449094930787,8.727542231221218,8.521611676231677,8.521611676231677,10358.0
2001-04-10,8.825606068288332,9.364948752563157,8.825606068288332,9.26688637170275,16064.0
2001-04-11,9.904289994271998,10.100413906512417,9.512040527961748,9.512040527961748,24754.0
2001-04-12,9.51204032856192,10.44363238106255,9.51204032856192,10.34557001654066,32303.0
2001-04-16,10.14944702444553,10.14944702444553,9.81603492801186,10.002353862946917,22823.0
2001-04-17,9.610103822442367,10.296539633849363,9.610103822442367,10.247508856283774,21682.0
2001-04-18,11.130068412657558,12.748096239633588,11.032006045484945,11.816504161951126,86463.0
2001-04-19,12.01262800192863,12.502938980372196,11.767472512706844,12.502938980372196,50210.0
2001-04-20,12.25778570538485,12.30681648043658,11.81650462534552,11.914566996363734,45119.0
2001-04-23,11.620379232543929,11.620379232543929,11.081036670706965,11.081036670706965,34234.0
2001-04-24,11.130068880411246,11.571349140775943,11.03200650911745,11.03200650911745,18609.0
2001-04-25,10.78685172697145,11.37522517394478,10.78685172697145,11.37522517394478,18258.0
2001-04-26,11.66941035619632,11.718441947443935,11.326192501121684,11.326192501121684,23525.0
2001-04-27,11.718442432451925,11.767473204814175,11.277161376618125,11.42425533553429,20716.0
2001-04-30,11.767472782336748,11.914565915057256,11.62037964961624,11.865534323540638,29494.0
2001-05-01,11.914566385415684,11.963597157953243,11.522317742371072,11.963597157953243,11148.0
2001-05-02,12.306817784289708,12.699066489004831,12.306817784289708,12.551973327351016,61973.0
2001-05-03,12.25778566119106,12.502940356480602,12.208754065401362,12.25778566119106,15976.0
2001-05-04,11.963597132100496,12.453908960990102,11.767473221459358,12.306815822780573,36429.0
2001-05-07,12.404877225996252,12.601001955312606,12.355847275039205,12.453908818782688,9744.0
2001-05-08,12.601004107597348,12.699066489004831,12.502941726189857,12.551973327351016,27475.0
2001-05-09,12.306816194183131,12.35584778900915,12.061659861882504,12.208753825445829,19926.0
2001-05-10,12.43429651470442,12.502939760439949,11.963597157953243,11.963597157953243,26246.0
2001-05-11,11.96359635681264,11.96359635681264,11.571347740034906,11.620379330203775,19926.0
2001-05-14,11.473285633035196,11.522317224282812,11.228129318626454,11.326192501121684,22208.0
2001-05-15,11.424256311008136,11.473287087556942,11.277162339532174,11.277162339532174,26422.0
2001-05-16,11.27716123822893,11.620379924211663,10.933943373160886,11.571348331536406,67678.0
2001-05-17,11.81650462534552,12.06166014243368,11.620380704223845,11.914566996363734,40467.0
2001-05-18,11.865536308425083,12.15972426490764,11.865536308425083,12.110692665188944,25807.0
2001-05-22,13.042282476946877,13.336469577488248,12.79712697028642,13.042282476946877,52317.0
2001-05-23,12.84615813415358,12.84615813415358,12.551971043459858,12.601001814784803,37921.0
2001-05-24,12.65003354809904,12.699064319970782,12.385265573979312,12.453908818782688,13255.0
2001-05-25,12.50293973342171,12.50293973342171,12.257785050348962,12.306815822780573,21594.0
2001-05-28,12.355848495603666,12.355848495603666,12.257786121258462,12.355848495603666,6320.0
2001-05-29,12.40487739445012,12.40487739445012,11.963597157953243,11.963597157953243,14308.0
2001-05-30,11.6203805972601,11.6203805972601,11.081037972081866,11.17910034219743,54687.0
2001-05-31,11.277162339532174,11.424256311008136,11.228130742068595,11.277162339532174,16678.0
2001-06-01,11.42425533553429,11.473286107896543,11.277161376618125,11.42425533553429,18434.0
2001-06-04,11.620379330203775,11.669410099458,11.473285380611808,11.620379330203775,16590.0
2001-06-05,11.66941162809284,11.816504776038627,11.620380852415826,11.767474000361617,19487.0
2001-06-06,11.767473204814175,11.816503977176431,11.42425533553429,11.42425533553429,12728.0
2001-06-07,11.42425580031812,11.522318169946898,11.42425580031812,11.522318169946898,12377.0
2001-06-08,11.6203805972601,11.6203805972601,11.130068746682278,11.17910034219743,20365.0
2001-06-11,11.032005456286026,11.032005456286026,10.541694467524277,10.639756008544891,19399.0
2001-06-12,10.443632105588994,10.639756008544891,10.178863317906393,10.639756008544891,16854.0
2001-06-13,10.737818784439906,10.737818784439906,10.19847618346068,10.19847618346068,16854.0
2001-06-14,10.002351599985552,10.10041313818901,9.610102163513131,9.708164522631236,30986.0
2001-06-15,9.070761238504211,9.364948369037494,8.923668904609762,9.364948369037494,31776.0
2001-06-18,9.306110218494718,9.413979235083897,8.6785118764607,8.6785118764607,37307.0
2001-06-19,9.070760148047844,9.168822513103544,8.727542280810248,8.776573873795444,65396.0
2001-06-20,8.629479915754548,8.874636238851144,8.53141755069885,8.776573873795444,31952.0
2001-06-21,8.825605057442415,9.31591690558629,8.776574283085395,9.217854535957516,46085.0
2001-06-22,9.364948752563157,9.413980353450777,9.26688637170275,9.26688637170275,24315.0
2001-06-25,9.463010521694594,9.463010521694594,9.168823398130872,9.315917370370125,20716.0
2001-06-26,9.11979170154491,9.168822473403113,9.021729336913817,9.11979170154491,25193.0
2001-06-27,9.217854535957516,9.364947679943311,9.070760571056985,9.217854535957516,22472.0
2001-06-28,9.502235384164631,9.806228331928985,9.502235384164631,9.659134361041726,48103.0
2001-06-29,9.757197356316713,10.14944602187117,9.757197356316713,10.14944602187117,23086.0
2001-07-03,10.149446801667883,10.149446801667883,9.80622888509477,9.953322864279544,11411.0
2001-07-04,9.855259417648869,9.90429019145645,9.855259417648869,9.90429019145645,2985.0
2001-07-05,10.345571383541008,10.541696138499514,9.561072363706982,9.561072363706982,48806.0
2001-07-06,9.561071598286128,9.561071598286128,9.11979216632874,9.217854535957516,25895.0
2001-07-09,9.21785559172996,9.364948752563157,9.21785559172996,9.26688637170275,17468.0
2001-07-10,9.413978704373244,9.512040247141057,8.923667706875422,8.923667706875422,34761.0
2001-07-11,8.874637151319346,9.0217303035693,8.776574776181116,8.972698705542795,20014.0
2001-07-12,9.364948429663276,9.561072363706982,9.227661101192322,9.561072363706982,34761.0
2001-07-13,9.463010807142531,9.659134741186238,9.31591765138105,9.561072363706982,16590.0
2001-07-16,9.561072301811556,9.659134678655985,9.364948369037494,9.364948369037494,35112.0
2001-07-17,9.217853806881722,9.413978530627002,9.119791445009074,9.413978530627002,20716.0
2001-07-18,9.217855053845758,9.266885830957484,8.972698705542795,8.972698705542795,45119.0
2001-07-19,8.913861515336283,9.266886075135954,8.874637385162233,9.021730541288028,10885.0
2001-07-20,8.874637385162233,9.070761319691693,8.874637385162233,9.021730541288028,12201.0
2001-07-23,9.11979267870753,9.168823455819254,8.92366874934585,8.972698705542795,9305.0
2001-07-24,8.972698013365626,8.972698013365626,8.727542504889371,8.825604872462817,34585.0
2001-07-25,8.8256043712461,9.070759865799676,8.796185252187456,9.070759865799676,4565.0
2001-07-26,9.021729796699963,9.217854535957516,8.923668247985924,9.217854535957516,6671.0
2001-07-27,9.07075985361542,9.413978530627002,9.07075985361542,9.413978530627002,30109.0
2001-07-30,9.512041298497827,9.512041298497827,9.266885772652111,9.315917370370125,12553.0
2001-07-31,9.36494693923335,9.463009301105991,9.266884577360704,9.413978530627002,20804.0
2001-08-01,9.413979440586315,9.659134137592677,9.413979440586315,9.610103362374357,18170.0
2001-08-02,9.806228331928985,9.855259929196322,9.610103584689154,9.659134361041726,17029.0
2001-08-03,9.561072463718393,9.561072463718393,9.413980127333083,9.472816733521285,5618.0
2001-08-07,9.315917591072678,9.46301074588192,9.266885992193068,9.364948369037494,11938.0
2001-08-08,9.315917674454422,9.463010830580217,8.992311417513989,9.021730541288028,25105.0
2001-08-09,9.070759865799676,9.119791457259192,9.021729095254829,9.070759865799676,15713.0
2001-08-10,9.070761319691693,9.11979291901016,8.923668984480699,9.021730541288028,8954.0
2001-08-13,9.11979267870753,9.11979267870753,8.972698705542795,8.972698705542795,4477.0
2001-08-14,9.11979291901016,9.168823697413824,8.972698941969561,9.021730541288028,12640.0
2001-08-15,8.87463586262521,8.923667453531792,8.560836307750003,8.560836307750003,39852.0
2001-08-16,8.43335461795086,8.482386207635487,8.286262311640892,8.482386207635487,35639.0
2001-08-17,8.256842274407994,8.384323749338238,8.247036449136623,8.286262212966003,12201.0
2001-08-20,8.28626466506384,8.335294626844428,8.041108288841897,8.090139892452235,24140.0
2001-08-21,8.05091295904742,8.139169504486087,7.795950791323696,7.844982387881791,35375.0
2001-08-22,7.894012884663255,8.139169216963884,7.894012884663255,8.139169216963884,20102.0
2001-08-23,8.139168745609613,8.18820033759612,8.041106382551279,8.041106382551279,14045.0
2001-08-24,8.237230721956262,8.482386207635487,8.139168363501641,8.482386207635487,24052.0
2001-08-27,8.482386207635487,8.531416976405477,8.384323849180868,8.482386207635487,16766.0
2001-08-28,8.531417870998384,8.531417870998384,8.090138443052593,8.139169216963884,16503.0
2001-08-29,8.198007630698575,8.237232582942267,7.992076220961769,7.992076220961769,14133.0
2001-08-30,7.943044053025257,7.943044053025257,7.599826191329499,7.697888554801813,20189.0
2001-08-31,7.599826867835587,7.844982387881791,7.599826867835587,7.844982387881791,17644.0
2001-09-04,7.795951253966137,7.795951253966137,7.403702562797581,7.403702562797581,31513.0
2001-09-05,7.2566089130966995,7.35467211646195,6.864360204209905,7.109516570793349,50035.0
2001-09-06,6.864359066222904,7.011453025970411,6.766296700029467,6.864359066222904,42134.0
2001-09-07,6.815328293583538,7.011453025970411,6.717266337847454,6.864359066222904,36078.0
2001-09-10,6.76629706888816,6.864359440427378,6.76629706888816,6.76629706888816,11675.0
2001-09-11,6.717266815514527,6.766297181183104,6.236760776540391,6.236760776540391,4301.0
2001-09-13,6.12889191738104,6.521141367863201,6.12889191738104,6.374047823932391,28265.0
2001-09-14,6.325016742669941,6.325016742669941,5.981799266710936,6.1288924120566,25632.0
2001-09-17,5.932768328749295,6.521142617194233,5.932768328749295,6.275986663675508,16854.0
2001-09-18,6.275986663675508,6.472111016033071,6.275986663675508,6.275986663675508,11148.0
2001-09-19,6.27598621168965,6.27598621168965,5.834705937593618,6.177924247801833,17995.0
2001-09-20,5.932767403997043,5.981798997515552,5.883737041850592,5.981798997515552,17380.0
2001-09-21,5.68761235614756,6.12889218639425,5.68761235614756,6.079861413389228,38272.0
2001-09-24,6.226953962827326,6.609396772319292,6.226953962827326,6.57017223714081,60129.0
2001-09-25,6.668235267914466,6.864359605244587,6.5211421175312205,6.619204491424974,33181.0
2001-09-26,6.717266093104282,6.717266093104282,6.374047823932391,6.374047823932391,16678.0
2001-09-27,6.374048106559391,6.521141657012368,6.325016512617708,6.521141657012368,8164.0
2001-09-28,6.619204213057705,6.766296946797654,6.619204213057705,6.756491120278043,4389.0
2001-10-01,6.619204296507744,6.668235071553416,6.570172700547327,6.668235071553416,2458.0
2001-10-02,6.668234979098991,6.717266574379591,6.4721102398060655,6.4721102398060655,8866.0
2001-10-03,6.423078276113677,7.011452422645595,6.423078276113677,6.913390064890276,39589.0
2001-10-04,7.011453797983367,7.305640108041061,6.913391420992538,7.207577731050231,30460.0
2001-10-05,7.158545416839743,7.158545416839743,6.864358348997687,7.060483060892392,22998.0
2001-10-09,7.060483798609776,7.060483798609776,6.864359066222904,6.864359066222904,7900.0
2001-10-10,6.717267451449133,7.158547351561133,6.717267451449133,7.109516570793349,20892.0
2001-10-11,7.256607059047084,7.599825720389208,7.256607059047084,7.599825720389208,33532.0
2001-10-12,7.403701005597889,7.648857309544353,7.354670237357376,7.599825720389208,30811.0
2001-10-15,7.550795558799697,7.550795558799697,7.413507426501048,7.550795558799697,12553.0
2001-10-16,7.599826797110503,7.697889168399353,7.550796021923453,7.648858393212302,23525.0
2001-10-17,7.982268503774962,7.99207432905721,7.599825720389208,7.599825720389208,42310.0
2001-10-18,7.550795314562969,7.550795314562969,7.40370136095212,7.501763723054463,6320.0
2001-10-19,7.501765178650277,7.599827559780032,7.403702797520521,7.452734398542814,12465.0
2001-10-22,7.550795314562969,7.599826085156804,7.354670590358285,7.501763723054463,25807.0
2001-10-23,7.746920764501152,7.7959507187734545,7.599826797110503,7.648858393212302,30899.0
2001-10-24,7.6488584643936814,7.844982387881791,7.6488584643936814,7.844982387881791,33795.0
2001-10-25,7.746920399595083,8.031300852480092,7.6488580329252995,8.031300852480092,16766.0
2001-10-26,7.894013840352533,8.237232582942267,7.894013840352533,7.992076220961769,57847.0
2001-10-29,8.041106564256253,8.041106564256253,7.550795558799697,7.550795558799697,66537.0
2001-10-30,7.354670727052347,7.501763862482401,7.256607542212729,7.354670727052347,17205.0
2001-10-31,7.305640416390765,7.590020911209643,7.305640416390765,7.452734398542814,28090.0
2001-11-01,7.599825818646349,7.795949715058696,7.501763459982855,7.795949715058696,15800.0
2001-11-02,7.795949715058696,7.795949715058696,7.697888177309845,7.795949715058696,14045.0
2001-11-05,7.992074790564772,8.139168745609613,7.992074790564772,8.041106382551279,39852.0
2001-11-06,8.13916974177958,8.43335604604598,8.090138964706773,8.43335604604598,64957.0
2001-11-07,8.33529248410862,8.580448797308753,8.33529248410862,8.53141720630286,29406.0
2001-11-08,8.443161768904556,8.580449078946735,8.23723121429863,8.23723121429863,33620.0
2001-11-09,8.23723121429863,8.286262806913893,8.090138078282209,8.23723121429863,23788.0
2001-11-12,8.286264323112274,8.433356665128565,8.041107957007268,8.38432588445647,33444.0
2001-11-13,8.67851126734352,8.825604400378266,8.580448905015464,8.727542038050212,79529.0
2001-11-14,8.923668060950979,8.923668060950979,8.678511731560008,8.825604872462817,97787.0
2001-11-15,8.776574099133454,9.002117134095018,8.678511731560008,8.825604872462817,45119.0
2001-11-16,8.874635962705618,9.070759865799676,8.874635962705618,9.070759865799676,64343.0
2001-11-19,9.168823398130872,9.364948147173354,9.168823398130872,9.315917370370125,91291.0
2001-11-20,9.364946951812772,9.364946951812772,9.021729095254829,9.070759865799676,45909.0
2001-11-21,8.923667706875422,9.021729249643238,8.776573750894327,8.923667706875422,76456.0
2001-11-22,8.923667554165137,9.070759865799676,8.874635962705618,9.070759865799676,42924.0
2001-11-23,9.021729336913817,9.11979170154491,8.943279445208939,9.11979170154491,277824.0
2001-11-26,9.21785521422825,9.364948369037494,9.070761238504211,9.364948369037494,43012.0
2001-11-27,9.315917370370125,9.463010521694594,9.168823398130872,9.315917370370125,24315.0
2001-11-28,9.119791457259192,9.21785381926356,9.070759865799676,9.070759865799676,26948.0
2001-11-29,9.07075950503027,9.16882186313442,8.97269714692612,9.16882186313442,32830.0
2001-11-30,9.168823398130872,9.315917370370125,9.11979262132764,9.315917370370125,15010.0
2001-12-03,9.070760108772015,9.168822473403113,9.070760108772015,9.11979170154491,9041.0
2001-12-04,9.11979085820367,9.512039459540658,9.11979085820367,9.463008692216516,33620.0
2001-12-05,9.629714632900091,10.10041313563324,9.629714632900091,10.051383187458564,67942.0
2001-12-06,10.100414881757429,10.394602009895335,10.051384925106628,10.247508856283774,82864.0
2001-12-07,10.296538757114416,10.345570351419829,10.149445616027617,10.276926283575191,58198.0
2001-12-10,10.14944702444553,10.286734358271158,9.904291481642897,10.002353862946917,55126.0
2001-12-11,10.100413817744938,10.2475077767759,10.0023522729439,10.19847618346068,25983.0
2001-12-12,10.19847618346068,10.2475077767759,10.0023522729439,10.19847618346068,35814.0
2001-12-13,9.806227627694437,9.806227627694437,9.37475321475316,9.512040527961748,78651.0
2001-12-14,9.413978530627002,9.561070842063964,9.266884577360704,9.413978530627002,33444.0
2001-12-17,9.31591765138105,9.708166340383263,9.31591765138105,9.561072363706982,57408.0
2001-12-18,9.512040527961748,9.61010289453931,9.413978982298897,9.512040527961748,34410.0
2001-12-19,9.413978168852118,9.413978168852118,9.07075950503027,9.16882186313442,116045.0
2001-12-20,8.874636614882185,9.02172975824093,8.629480281397964,8.6785118764607,107267.0
2001-12-21,9.021730830009146,9.26688637170275,8.923669270063568,9.26688637170275,52054.0
2001-12-24,9.266885772652111,9.315917370370125,9.217854995848882,9.315917370370125,17205.0
2001-12-27,9.364946336653611,9.463008692216516,9.315915569329473,9.463008692216516,16064.0
2001-12-28,9.561072363706982,9.61010396290401,9.512041585424756,9.561072363706982,15625.0
2001-12-31,9.561071766241282,9.659134137592677,9.51204099102296,9.610103362374357,34761.0
2002-01-02,9.708164522631236,9.757196112647613,9.561070573496757,9.708164522631236,26685.0
2002-01-03,9.80622719067336,10.394600543002772,9.80622719067336,10.296538180795425,48103.0
2002-01-04,10.492663624962908,10.590726814811651,10.296538887094878,10.443632850953264,55038.0
2002-01-07,10.639756636522716,10.639756636522716,10.394601127672315,10.59072668403324,37921.0
2002-01-08,10.541694975658563,10.541694975658563,10.39460101520803,10.39460101520803,44066.0
2002-01-09,10.492664385941309,10.639757539552866,10.247508856283774,10.247508856283774,39677.0
2002-01-10,10.29653854917642,10.29653854917642,10.100413817744938,10.19847618346068,32391.0
2002-01-11,10.051383188035206,10.247507085318396,10.002351598028424,10.021963248933565,21418.0
2002-01-14,10.051384779110164,10.051384779110164,9.708166057477133,9.85526002986694,63904.0
2002-01-15,9.904291481642897,10.002353862946917,9.806229100338877,10.002353862946917,24315.0
2002-01-16,9.80622810507714,9.80622810507714,9.570879234748546,9.610103362374357,37131.0
2002-01-17,9.855260485127967,9.953322864279544,9.80622888509477,9.953322864279544,42398.0
2002-01-18,9.757197195454332,9.904290339997852,9.708165599996663,9.757197195454332,13869.0
2002-01-21,9.757196112647613,9.806226881749344,9.659132932614863,9.708164522631236,9129.0
2002-01-22,9.855260253259631,9.90429103122445,9.315917591072678,9.364948369037494,53195.0
2002-01-23,9.413978982298897,9.512040527961748,9.21785424914377,9.512040527961748,27475.0
2002-01-24,9.659134361041726,9.708165958309069,9.610103584689154,9.659134361041726,37131.0
2002-01-25,9.561072363706982,9.61010396290401,9.413980028860305,9.561072363706982,13869.0
2002-01-28,9.610105104188674,9.659135888293738,9.463011930958585,9.551267670713658,7900.0
2002-01-29,9.55126647458451,9.610103900691168,9.266885992193068,9.364948369037494,34585.0
2002-01-30,9.413979967917104,9.413979967917104,9.070761238504211,9.364948369037494,32303.0
2002-01-31,9.463009809316594,9.463009809316594,9.315916669065336,9.453203162145329,25544.0
2002-02-01,9.463009755130322,9.561071300793175,9.413978982298897,9.512040527961748,6408.0
2002-02-04,9.51204160898388,9.51204160898388,9.021730541288028,9.021730541288028,36517.0
2002-02-05,8.923667831836342,9.021729375977344,8.678511508739748,8.776573873795444,70487.0
2002-02-06,8.923667831836342,8.923667831836342,8.53141755069885,8.776573873795444,33795.0
2002-02-07,8.678511158405874,8.776573519502994,8.53141720630286,8.53141720630286,25017.0
2002-02-08,8.629479675722155,8.727542038050212,8.482386542687411,8.727542038050212,57145.0
2002-02-11,8.727543178154612,8.972698705542795,8.629480803016381,8.972698705542795,26071.0
2002-02-12,8.727542504889371,8.825604872462817,8.629480137315928,8.825604872462817,77422.0
2002-02-13,8.825605019819447,8.825605019819447,8.6785118764607,8.6785118764607,8866.0
2002-02-14,8.727541928497102,8.727541928497102,8.433354845205741,8.53141720630286,36955.0
2002-02-15,8.433356428215465,8.433356428215465,8.286264090331345,8.335294048711237,24754.0
2002-02-18,8.384325268973171,8.43335604604598,8.335293670985587,8.43335604604598,8954.0
2002-02-19,8.345101275932448,8.345101275932448,8.090139892452235,8.090139892452235,47752.0
2002-02-20,8.237230586540385,8.237230586540385,7.894011927134236,8.001881751032954,28967.0
2002-02-21,8.090138263033065,8.090138263033065,7.7469203905470465,7.7469203905470465,42398.0
2002-02-22,7.795949715058696,7.795949715058696,7.599825818646349,7.795949715058696,27826.0
2002-02-25,7.844981190899533,7.992074316300928,7.795949601822647,7.943043548138673,14571.0
2002-02-26,7.992074316300928,7.992074316300928,7.844981190899533,7.943043548138673,20716.0
2002-02-27,7.992076685231559,8.188202278758038,7.992076685231559,8.090139892452235,29582.0
2002-02-28,8.090137611963822,8.090137611963822,7.795949715058696,7.795949715058696,28353.0
2002-03-01,7.894013163525129,7.943044760083223,7.746920836595114,7.844982387881791,33356.0
2002-03-04,7.9920757687316035,8.482387644033565,7.943044991658795,8.43335604604598,66011.0
2002-03-05,8.531418501805362,8.825605629769266,8.531418501805362,8.629480877793327,46699.0
2002-03-06,8.668705905260024,8.825604872462817,8.629480137315928,8.825604872462817,31776.0
2002-03-07,9.021729249643238,9.11979161332574,8.825604522278237,8.923667706875422,77861.0
2002-03-08,9.16882222780404,9.266884589808408,9.021729095254829,9.070759865799676,38272.0
2002-03-11,9.119791457259192,9.16882222780404,8.874635962705618,9.070759865799676,23788.0
2002-03-12,8.776574099133454,8.8746364667069,8.727542504889371,8.825604872462817,58900.0
2002-03-13,8.629479567399985,8.678511158405874,8.53141720630286,8.53141720630286,20892.0
2002-03-14,8.580448797308753,8.629479567399985,8.433354845205741,8.53141720630286,41783.0
2002-03-15,8.531418415697566,8.580450013654067,8.384325263657622,8.46277598457098,15537.0
2002-03-18,8.433354888253444,8.482386479509618,8.139168624375086,8.188200215631257,52668.0
2002-03-19,8.090137974537786,8.237231108667949,7.992074790564772,8.041106382551279,43276.0
2002-03-20,7.992076220961769,8.0411078217238,7.894013840352533,7.992076220961769,35814.0
2002-03-21,8.041106382551279,8.041106382551279,7.894012427506439,8.041106382551279,17380.0
2002-03-22,8.04110735946443,8.04110735946443,7.854789257475174,7.894013386549163,25720.0
2002-03-25,7.943043560816698,7.943043560816698,7.599825720389208,7.599825720389208,52580.0
2002-03-26,7.550795420050684,7.7959500973594436,7.550795420050684,7.697888554801813,55214.0
2002-03-27,7.648858393212302,7.746920764501152,7.648858393212302,7.648858393212302,20277.0
2002-03-28,7.795951011577243,7.943044984492512,7.795951011577243,7.894013386549163,26071.0
2002-04-01,7.844982609520593,8.04110735946443,7.697889457520101,7.894013386549163,30986.0
2002-04-02,7.844982314875254,7.844982314875254,7.648858393212302,7.648858393212302,15274.0
2002-04-03,7.688082049268949,7.688082049268949,7.452733193525446,7.550795558799697,25193.0
2002-04-04,7.452734398542814,7.69788994090979,7.413508625176082,7.452734398542814,42924.0
2002-04-05,7.501763753603528,7.501763753603528,7.158545895304997,7.158545895304997,62412.0
2002-04-08,6.962420833310619,7.011452422645595,6.766296117799977,6.913390064890276,83479.0
2002-04-09,6.913390064890276,7.060483191065937,6.864358475555298,6.913390064890276,27387.0
2002-04-10,6.9624211550223,6.9624211550223,6.668234478620213,6.717266070220788,31601.0
2002-04-11,6.619203829642937,6.668234601230376,6.4721098730512425,6.57017223714081,34322.0
2002-04-12,6.629009944162961,6.8153280220499255,6.579978352562386,6.717266070220788,34761.0
2002-04-15,6.913390064890276,6.962420833310619,6.766296117799977,6.913390064890276,40818.0
2002-04-16,7.158545793607563,7.305638924813071,7.148739147039376,7.276220626937835,66625.0
2002-04-17,7.305639134632538,7.403701498557469,7.109515227697362,7.354670727052347,70575.0
2002-04-18,7.2566089130966995,7.2566089130966995,7.109516570793349,7.109516570793349,97611.0
2002-04-19,7.207578132328916,7.207578132328916,7.060484969110724,7.109516570793349,45909.0
2002-04-22,7.011452793437996,7.011452793437996,6.815328067555532,6.815328067555532,73823.0
2002-04-23,6.864358792735826,6.9133903843364,6.717266070220788,6.717266070220788,25193.0
2002-04-24,6.766296554862598,6.815328147364726,6.57017223714081,6.57017223714081,34410.0
2002-04-25,6.619204491424974,6.668235267914466,6.472110520126959,6.619204491424974,42749.0
2002-04-26,6.668234685370307,6.668234685370307,6.325016406726088,6.325016406726088,64167.0
2002-04-29,6.423079362750069,6.423079362750069,6.177924247801833,6.177924247801833,37745.0
2002-04-30,6.128892036778852,6.37404794810612,6.128892036778852,6.2269539908524125,39501.0
2002-05-01,6.177924007781649,6.177924007781649,6.030830041521243,6.1288924120566,53458.0
2002-05-02,6.128892136241671,6.128892136241671,5.932767403997043,5.981798997515552,55653.0
2002-05-03,5.932767784006717,5.932767784006717,5.736643449657153,5.88373741871974,100245.0
2002-05-06,5.834705534674275,5.932767491790361,5.736643167100831,5.736643167100831,71277.0
2002-05-07,5.74644884416294,5.74644884416294,5.540518302773381,5.569936599722761,67327.0
2002-05-08,5.883737262400439,6.030829996182924,5.7954811295821065,6.030829996182924,181793.0
2002-05-09,6.030829674824444,6.030829674824444,5.7856745843071335,5.7856745843071335,68468.0
2002-05-10,5.785675383632013,5.834706162234956,5.589550216933225,5.68761300551132,37131.0
2002-05-13,5.638581405993572,5.68761300551132,5.442457060209589,5.68761300551132,91467.0
2002-05-14,5.932767422781851,6.030829789214658,5.883737060480156,5.952379896068413,113236.0
2002-05-15,5.981798753286936,6.079861115405499,5.88373680162571,5.932767161770319,61183.0
2002-05-16,5.981798885088408,6.030829656770686,5.932767292491441,5.9425735289193655,25895.0
2002-05-17,6.1288924120566,6.177924007781649,5.981799266710936,6.1288924120566,51088.0
2002-05-21,6.079861363637867,6.079861363637867,5.942573640609274,5.981798997515552,43451.0
2002-05-22,5.88373741871974,5.981799380665833,5.785675046316268,5.88373741871974,46699.0
2002-05-23,5.932767784006717,5.932767784006717,5.736643449657153,5.88373741871974,49947.0
2002-05-24,5.834705356136188,5.834705356136188,5.707224692648892,5.7856745843071335,36253.0
2002-05-27,5.7464492280206665,5.834705356136188,5.736642991563387,5.7856745843071335,19575.0
2002-05-28,5.7856745843071335,5.7856745843071335,5.687612219734332,5.7856745843071335,12289.0
2002-05-29,5.687612767229664,5.697419004630903,5.609162868019757,5.638581169766087,28002.0
2002-05-30,5.589549752559784,5.638580937546675,5.501294440498117,5.589549752559784,30811.0
2002-05-31,5.589549752559784,5.638580937546675,5.491487382586001,5.589549752559784,74525.0
2002-06-03,5.540519183511725,5.589549959859654,5.246332473137233,5.256138710498296,66537.0
2002-06-04,5.197300507604015,5.246332101392429,5.001176184737133,5.197300507604015,67327.0
2002-06-05,5.246331815707381,5.246331815707381,4.971757204005203,5.050207093062968,69171.0
2002-06-06,5.001176288154749,5.099238246387303,4.8540831455772375,4.952145514267155,5002850.0
2002-06-07,4.805051550774917,4.952145514267155,4.706989592542363,4.952145514267155,130353.0
2002-06-10,4.9031145501694375,5.099238902320062,4.9031145501694375,5.0011769314734575,25017.0
2002-06-11,5.148269472234001,5.19730024260776,5.020787991615828,5.020787991615828,93925.0
2002-06-12,5.050207472499707,5.050207472499707,4.8540831455772375,4.952145514267155,100859.0
2002-06-13,4.903113805515695,4.903113805515695,4.756019845441943,4.756019845441943,99367.0
2002-06-14,4.608926903440861,4.756019625335154,4.4618329501745615,4.706989265313502,105161.0
2002-06-17,4.805051550774917,4.991370051285758,4.805051550774917,4.952145514267155,61007.0
2002-06-18,4.952145039135918,5.001175808319279,4.8540826798545496,4.8540826798545496,59690.0
2002-06-19,4.746214175001676,4.805051596778941,4.608927267978758,4.608927267978758,35639.0
2002-06-20,4.706990026088276,4.706990026088276,4.510865270644014,4.510865270644014,39150.0
2002-06-21,4.471639909097761,4.608927648366145,4.471639909097761,4.510865270644014,70839.0
2002-06-24,4.559896049047679,4.559896049047679,4.314740925657153,4.510865270644014,89536.0
2002-06-25,4.608927575493119,4.608927575493119,4.314740857435595,4.314740857435595,66888.0
2002-06-26,4.118616476770975,4.21667844156192,4.069584878689416,4.21667844156192,69522.0
2002-06-27,4.21667862456514,4.265709403859846,4.118616655518321,4.167647024355618,25368.0
2002-06-28,4.216677833060202,4.46183291488834,4.216677833060202,4.265708603151431,56881.0
2002-07-02,4.118616203307959,4.167646566761885,3.971522239744636,4.069584608481942,48279.0
2002-07-03,4.118615882420413,4.265708603151431,4.118615882420413,4.265708603151431,18522.0
2002-07-04,4.314740248318414,4.4128026106464695,4.314740248318414,4.363771019025106,13694.0
2002-07-05,4.412802854770339,4.412802854770339,4.265708892683427,4.412802854770339,27739.0
2002-07-08,4.363771593977033,4.363771593977033,4.21667844156192,4.21667844156192,30635.0
2002-07-09,4.216677979739162,4.216677979739162,4.079390669427594,4.118616025688246,20365.0
2002-07-10,4.069584705771296,4.069584705771296,3.8048163038508944,3.8244287780672206,79090.0
2002-07-11,3.7753979127273865,4.069584608481942,3.7263663179013697,4.069584608481942,52580.0
2002-07-12,4.167646566761885,4.216678161587901,4.020553013655926,4.069584608481942,67766.0
2002-07-15,4.118616203307959,4.118616203307959,3.9224906449186183,4.069584608481942,30460.0
2002-07-16,4.0695850553087975,4.21667862456514,4.0695850553087975,4.167647024355618,56004.0
2002-07-17,4.265708634069708,4.363770995877593,4.079390557092058,4.079390557092058,177491.0
2002-07-18,4.167646387027685,4.216677979739162,4.069584432976768,4.118616025688246,31162.0
2002-07-19,4.020552772736709,4.069584364624658,3.9715220017634367,4.020552772736709,25807.0
2002-07-22,4.020553296792872,4.020553296792872,3.80481648083546,3.932297979628873,78124.0
2002-07-23,3.922490557636439,4.020552924191689,3.853847721962474,3.8734601952735233,51702.0
2002-07-24,3.7263664418605553,3.9224907754019647,3.628304069861161,3.9224907754019647,71014.0
2002-07-25,3.873460091376036,3.873460091376036,3.4812110461336547,3.677335363526173,77246.0
2002-07-26,3.677335064367224,3.677335064367224,3.491016998524565,3.530241530446196,69961.0
2002-07-29,3.726366234983295,3.8734601952735233,3.677335462163024,3.8734601952735233,66098.0
2002-07-30,3.922490557636439,3.922490557636439,3.824428601538544,3.8734601952735233,23701.0
2002-07-31,3.8244287780672206,3.8734603740654094,3.7753980029837786,3.8244287780672206,24140.0
2002-08-01,3.8734601446741,3.8734601446741,3.7263661863053743,3.775397779399849,4126.0
2002-08-02,3.726366314980307,3.726366314980307,3.579273582904379,3.628303946319871,13255.0
2002-08-06,3.628303946319871,3.677335541107453,3.579273582904379,3.628303946319871,30460.0
2002-08-07,3.7263660893613886,3.7263660893613886,3.4812110034683394,3.5792733661914293,22296.0
2002-08-08,3.5792733661914293,3.628303726638298,3.4812110034683394,3.5792733661914293,16415.0
2002-08-09,3.628303771106365,3.677335363526173,3.579273410058587,3.677335363526173,23876.0
2002-08-12,3.579273582904379,3.677335541107453,3.579273582904379,3.628303946319871,9831.0
2002-08-13,3.628303726638298,3.628303726638298,3.5792733661914293,3.5792733661914293,12465.0
2002-08-14,3.5302419881167983,3.628303946319871,3.481211214243943,3.628303946319871,37043.0
2002-08-15,3.677335541107453,3.677335541107453,3.579273582904379,3.628303946319871,27914.0
2002-08-16,3.628304399815392,3.726366780732477,3.5792740302716792,3.726366780732477,1875246.0
2002-08-19,3.775398038317629,3.9224907754019647,3.706753967460677,3.9224907754019647,109988.0
2002-08-20,3.9715220017634367,4.069584364624658,3.922490409875487,4.020552772736709,43276.0
2002-08-21,4.108809476964259,4.177453140617643,4.020553337981338,4.157841075745502,53809.0
2002-08-22,4.265709258892381,4.412803233607235,4.265709258892381,4.314740857435595,73472.0
2002-08-23,4.314740530325208,4.314740530325208,4.069584608481942,4.069584608481942,43451.0
2002-08-26,4.206872614494478,4.21667844156192,4.069584878689416,4.21667844156192,24842.0
2002-08-27,4.265708935499192,4.265708935499192,4.020553013655926,4.069584608481942,54511.0
2002-08-28,3.8734603740654094,3.8734603740654094,3.726366406985591,3.8244287780672206,53019.0
2002-08-29,3.7753978287182735,3.8734601952735233,3.726366234983295,3.8734601952735233,35639.0
2002-08-30,3.8244287780672206,3.9224907386914776,3.8244287780672206,3.8244287780672206,8251.0
2002-09-03,3.775397465866314,3.775397465866314,3.628303519713226,3.657723047767011,25105.0
2002-09-04,3.6773356319021486,3.8244287780672206,3.579273671277892,3.8244287780672206,27914.0
2002-09-05,3.775397779399849,3.824428551579624,3.7263661863053743,3.775397779399849,17029.0
2002-09-06,3.922490506396525,3.922490506396525,3.775397779399849,3.775397779399849,26422.0
2002-09-09,3.7753980029837786,3.8342346047180103,3.6773356319021486,3.8244287780672206,10534.0
2002-09-10,3.8734601952735233,3.8734601952735233,3.785204065373799,3.8734601952735233,24842.0
2002-09-11,3.9126843597258527,4.069584131308477,3.9126843597258527,3.9715217740693367,26773.0
2002-09-12,3.961715862963575,3.961715862963575,3.775397779399849,3.775397779399849,39413.0
2002-09-13,3.726366153610112,3.726366153610112,3.6479162620790335,3.6479162620790335,52405.0
2002-09-16,3.628303475936238,3.628303475936238,3.48121076292983,3.530241530446196,131846.0
2002-09-17,3.628303855040972,3.628303855040972,3.3831489657007627,3.432179533111452,87341.0
2002-09-18,3.334117104837089,3.334117104837089,3.088961003779973,3.1772171262782183,142555.0
2002-09-19,3.039930706694614,3.07915524300716,2.941868544998537,3.039930706694614,91028.0
2002-09-20,3.0889612744709574,3.0889612744709574,2.9516745764623344,3.039930706694614,15976.0
2002-09-23,3.030093272782494,3.030093272782494,2.8038196834466684,2.8530097553053992,87253.0
2002-09-24,2.8038195140961224,2.853009582983776,2.7546300628870464,2.7841435688982044,1925017.0
2002-09-25,2.8530093059858688,2.931713285029051,2.803819241874065,2.902198752419155,47489.0
2002-09-26,2.902198752419155,2.902198752419155,2.803819241874065,2.902198752419155,32215.0
2002-09-27,2.853009391133926,2.853009391133926,2.7546298776527,2.7546298776527,21945.0
2002-09-30,2.744792079009368,2.803819502574852,2.656250531875426,2.803819502574852,48542.0
2002-10-01,2.8530095712603765,2.8530095712603765,2.7152777495480507,2.803819502574852,35639.0
2002-10-02,2.803819561857029,2.803819561857029,2.7054398341916173,2.7054398341916173,27563.0
2002-10-03,2.7546299549006266,2.7546299549006266,2.6070601658083827,2.6070601658083827,57759.0
2002-10-04,2.656250473582013,2.656250473582013,2.508680682549684,2.5578707501556965,8690.0
2002-10-07,2.459491261804559,2.548032190367383,2.459491261804559,2.4988427398562902,78739.0
2002-10-08,2.4594910817724625,2.50868052868294,2.410300811290619,2.4594910817724625,12201.0
2002-10-09,2.45949146145991,2.5578709881468678,2.45949146145991,2.5086809159640797,23350.0
2002-10-10,2.469329204964865,2.5578707501556965,2.4594912326222333,2.5578707501556965,12114.0
2002-10-11,2.616898079292746,2.7546301098100483,2.616898079292746,2.7054398341916173,23350.0
2002-10-15,3.0005784581595005,3.0005784581595005,2.902198941214573,2.9513892144191685,85673.0
2002-10-16,2.853009391133926,2.853009391133926,2.705439606179973,2.7546298776527,38184.0
2002-10-17,2.902199209485516,2.902199209485516,2.8234954239401406,2.8530097553053992,82952.0
2002-10-18,2.902198740117336,2.94155103831138,2.754629783764474,2.94155103831138,53195.0
2002-10-21,2.9513890762873127,3.197337548299393,2.941551104463974,3.197337548299393,58725.0
2002-10-22,3.0989580891856234,3.1973378156450334,3.0596066103875814,3.0989580891856234,36341.0
2002-10-23,3.108796587993233,3.295717844491023,3.0989577927171017,3.295717844491023,60042.0
2002-10-24,3.3449076557431088,3.59085718105774,3.3449076557431088,3.3940979314131883,95241.0
2002-10-25,3.492476942732962,3.590856656119796,3.39409743523896,3.5416663876407126,61709.0
2002-10-28,3.738425779323821,3.738425779323821,3.640046056023947,3.640046056023947,155546.0
2002-10-29,3.689236224572162,3.689236224572162,3.394097680742087,3.453124895365267,185567.0
2002-10-30,3.541666578510647,3.6400458854137416,3.462962803559622,3.5908568496407263,46962.0
2002-10-31,3.6400458854137416,3.68923615654382,3.5908568496407263,3.5908568496407263,39062.0
2002-11-01,3.590857017945425,3.640046056023947,3.492477294645552,3.640046056023947,47840.0
2002-11-04,3.787615767868264,3.984374787882779,3.787615767868264,3.787615767868264,196013.0
2002-11-05,3.88599548376836,3.88599548376836,3.73842549813254,3.787615767868264,32128.0
2002-11-06,3.984375050630273,4.082754773017967,3.925347217197656,4.082754773017967,102878.0
2002-11-07,4.082754893590848,4.082754893590848,3.83680558035818,3.885995854790429,69697.0
2002-11-08,3.7876161294973616,3.885995854790429,3.738425855065112,3.885995854790429,87692.0
2002-11-11,3.787615816652242,3.787615816652242,3.640045829115742,3.6892360994850297,73472.0
2002-11-12,3.640045782232445,3.787615767868264,3.640045782232445,3.787615767868264,34936.0
2002-11-13,3.73842549813254,3.87615751217835,3.6892360519681686,3.787615767868264,27739.0
2002-11-14,3.92534703324846,4.033564311017954,3.88599555792317,4.033564311017954,44241.0
2002-11-15,3.984374666142513,4.082754379036674,3.93518439790977,4.043402905664673,100157.0
2002-11-18,4.181133887684104,4.181133887684104,4.033564311017954,4.033564311017954,77071.0
2002-11-19,4.033564131003554,4.033564131003554,3.935184417616719,3.984374686095802,42047.0
2002-11-20,3.984375050630273,4.082754773017967,3.9351847776507225,4.082754773017967,294327.0
2002-11-21,4.181134559617238,4.37789402679252,4.181134559617238,4.328704571784449,146768.0
2002-11-22,4.279513641033557,4.37789335962874,4.2303241935216525,4.37789335962874,114114.0
2002-11-25,4.427083710888231,4.623842739856291,4.427083710888231,4.623842739856291,435565.0
2002-11-26,4.623842656116695,4.673032103628598,4.37789335962874,4.37789335962874,218660.0
2002-11-27,4.525462831496808,4.623842547787103,4.525462831496808,4.574652277856277,83918.0
2002-11-28,4.673032136806996,4.722222408239524,4.643518221018894,4.722222408239524,71892.0
2002-11-29,4.771411677085811,4.771411677085811,4.584490613094671,4.673032364778442,54687.0
2002-12-02,4.918981516222725,5.007523265048302,4.820601795305417,4.968171788467076,284407.0
2002-12-03,4.869792160999336,4.869792160999336,4.722222576791566,4.771411614622745,334618.0
2002-12-04,4.623842597273523,4.623842597273523,4.427083574372808,4.4762726094730425,274401.0
2002-12-05,4.623842855518609,4.623842855518609,4.377893548424158,4.427083821628752,68030.0
2002-12-06,4.269675301693785,4.377892982834461,4.230323829428282,4.279513272706574,339182.0
2002-12-09,4.181133887684104,4.200809831239591,3.984374863914921,4.033564311017954,424768.0
2002-12-10,4.033564959235776,4.328704571784449,4.033564959235776,4.328704571784449,304421.0
2002-12-11,4.3287039121168345,4.525462937521512,4.279513641033557,4.37789335962874,78563.0
2002-12-12,4.427083935603387,4.476272974717232,4.230324484862284,4.230324484862284,62412.0
2002-12-13,4.181134210391292,4.328704210232836,4.181134210391292,4.230324484862284,39413.0
2002-12-16,4.230324838196808,4.37789402679252,4.230324838196808,4.328704571784449,92696.0
2002-12-17,4.230325126615013,4.328704866910061,4.1909728187112165,4.220487564371288,36517.0
2002-12-18,4.082754399482636,4.131944667961719,3.905670915386334,3.984374686095802,132021.0
2002-12-19,3.836805960605026,4.033565018905262,3.836805960605026,3.925347722143723,89799.0
2002-12-20,4.033564311017954,4.033564311017954,3.93518459324052,4.033564311017954,35639.0
2002-12-23,3.925346858063701,4.082754399482636,3.925346858063701,3.984374686095802,78124.0
2002-12-24,3.93518459324052,4.033564311017954,3.93518459324052,4.033564311017954,46085.0
2002-12-27,4.023726646629292,4.033564619158599,3.885995854790429,3.885995854790429,16854.0
2002-12-30,3.93518487559331,3.945023671648363,3.846643123240675,3.905671369928145,40554.0
2002-12-31,3.876158047059651,3.93518506117365,3.876158047059651,3.93518506117365,26334.0
2003-01-02,3.984375391574771,4.181134441401201,3.9351851143859897,4.181134441401201,38184.0
2003-01-03,4.181134441401201,4.279514172207286,4.131945399569636,4.181134441401201,57233.0
2003-01-06,4.230324838196808,4.37789402679252,4.230324838196808,4.328704571784449,190834.0
2003-01-07,4.427083574372808,4.486110581207362,4.328703857029609,4.4762726094730425,191361.0
2003-01-08,4.42708430537209,4.42708430537209,4.328704571784449,4.328704571784449,169152.0
2003-01-09,4.42708394965554,4.574652714608339,4.42708394965554,4.554977181257492,75579.0
2003-01-10,4.427083888717348,4.663194403534659,4.377893614767318,4.653356431101796,42134.0
2003-01-13,4.722222408239524,4.761573884171305,4.6238426889458495,4.722222408239524,792742.0
2003-01-14,4.7222232048139325,4.781251046347327,4.673032925083677,4.781251046347327,74613.0
2003-01-15,4.771411496850217,4.771411496850217,4.5746524678821565,4.623842739856291,51176.0
2003-01-16,4.574652582314012,4.673032305151792,4.387731520707935,4.427083821628752,599275.0
2003-01-17,4.328703949081258,4.328703949081258,4.230324229645974,4.31886597713773,71365.0
2003-01-20,4.318866598425685,4.417246332013326,4.279514293204879,4.328704571784449,63202.0
2003-01-21,4.377892982834461,4.377892982834461,4.279513272706574,4.279513272706574,78651.0
2003-01-22,4.289352266563642,4.37789402679252,4.289352266563642,4.328704571784449,58198.0
2003-01-23,4.515625360201155,4.515625360201155,4.377893342908253,4.397568874766455,50649.0
2003-01-24,4.525462879930324,4.525462879930324,4.427083574372808,4.4762726094730425,139658.0
2003-01-27,4.328703730416544,4.377893175863688,4.279513461398061,4.309026963952078,81372.0
2003-01-28,4.3287035395561695,4.377892982834461,4.230323829428282,4.279513272706574,49245.0
2003-01-29,4.131945171277448,4.230324484862284,3.9843751714359055,4.230324484862284,33620.0
2003-01-30,4.240162093308629,4.279513568292135,4.1319448164790495,4.1319448164790495,46260.0
2003-01-31,4.082754546231887,4.181133851369171,4.082754546231887,4.1319448164790495,6232.0
2003-02-03,4.082755122380855,4.181134441401201,4.082755122380855,4.181134441401201,2019.0
2003-02-04,4.033564337790069,4.082754608790962,3.9942128622035904,3.9942128622035904,18434.0
2003-02-05,4.033564500038416,4.131945045997517,3.984375050630273,4.082754773017967,209794.0
2003-02-06,3.984374863914921,4.082754581692354,3.984374863914921,4.033564311017954,36341.0
2003-02-07,4.082754399482636,4.082754399482636,3.984374686095802,3.984374686095802,12640.0
2003-02-10,3.984374863914921,4.033564311017954,3.984374863914921,4.033564311017954,62763.0
2003-02-11,4.033564337790069,4.082754608790962,3.9942128622035904,3.9942128622035904,13606.0
2003-02-12,3.984375337697271,3.994213310644848,3.8859960200072288,3.93518506117365,70575.0
2003-02-13,3.885995854790429,3.9351848938655314,3.83680558035818,3.885995854790429,10446.0
2003-02-14,3.8958329440476502,3.984374686095802,3.8958329440476502,3.984374686095802,25193.0
2003-02-17,4.082754744933645,4.131945017574828,4.033564472292464,4.12210622183233,41081.0
2003-02-18,4.131944829263449,4.181133864305763,4.092592530586825,4.092592530586825,43802.0
2003-02-19,4.082754546231887,4.1319448164790495,4.043403071248382,4.1319448164790495,25895.0
2003-02-20,4.220486796146441,4.220486796146441,4.033564500038416,4.082754773017967,91730.0
2003-02-21,4.082754581692354,4.082754581692354,3.93518459324052,4.033564311017954,10973.0
2003-02-24,4.033564619158599,4.033564619158599,3.8466431411017714,3.885995854790429,22998.0
2003-02-25,3.7876161294973616,3.885995854790429,3.689236404204294,3.885995854790429,59603.0
2003-02-26,3.8466431411017714,3.9351848938655314,3.83680558035818,3.885995854790429,11411.0
2003-02-27,3.93518506117365,3.93518506117365,3.8859960200072288,3.93518506117365,148173.0
2003-02-28,3.93518506117365,4.033564790649425,3.8466433046454527,3.93518506117365,86288.0
2003-03-03,3.9843751682977806,3.9843751682977806,3.885995854790429,3.885995854790429,20628.0
2003-03-04,3.83680558035818,3.9351848938655314,3.83680558035818,3.885995854790429,17732.0
2003-03-05,3.836805172123465,3.885995441321886,3.836805172123465,3.846642731820343,18960.0
2003-03-06,3.787615767868264,3.836805214032636,3.787615767868264,3.787615767868264,34585.0
2003-03-07,3.6892360519681686,3.787615767868264,3.640045782232445,3.787615767868264,86288.0
2003-03-10,3.6892366882974144,3.738426142946112,3.640046410077221,3.738426142946112,17205.0
2003-03-11,3.6892366882974144,3.738426142946112,3.6892366882974144,3.738426142946112,3950.0
2003-03-12,3.738426142946112,3.738426142946112,3.649884383364111,3.738426142946112,7374.0
2003-03-13,3.83680558035818,3.885995854790429,3.758102623695157,3.885995854790429,94802.0
2003-03-14,3.93518506117365,3.984375337697271,3.915509527064228,3.93518506117365,79002.0
2003-03-17,3.836805287248769,4.082754581692354,3.787615840145736,4.033564311017954,216202.0
2003-03-18,4.131944829263449,4.181133864305763,4.03356428846473,4.092592530586825,138956.0
2003-03-19,4.181134083619957,4.181134083619957,4.033564500038416,4.082754773017967,82338.0
2003-03-20,4.033564712634199,4.102430521935273,3.984375260633443,4.072917015449109,293273.0
2003-03-21,4.141782574047907,4.161458518371514,4.112268245776797,4.141782574047907,208478.0
2003-03-24,4.07291688580867,4.07291688580867,3.925347299146349,3.9450236558203695,89185.0
2003-03-25,3.9253468492399,4.023726150619921,3.9253468492399,4.004050619772449,119556.0
2003-03-26,4.01388884475427,4.01388884475427,3.93518506117365,3.93518506117365,37921.0
2003-03-27,3.915509342411771,3.925347314895397,3.856481919295728,3.905671369928145,32215.0
2003-03-28,3.915509748639424,3.925347722143723,3.905671775135124,3.925347722143723,11499.0
2003-03-31,3.8368060069971897,3.876158313275967,3.797454524289935,3.866320339652713,27300.0
2003-04-01,3.876157469839337,3.885995441321886,3.817129229158364,3.846642731820343,5881.0
2003-04-02,3.954861183865417,4.013888188326186,3.935184417616719,3.984374686095802,43100.0
2003-04-03,4.033563898120895,4.082754163759919,4.013887956579541,4.053240663233531,102878.0
2003-04-04,4.102429693515629,4.102429693515629,4.013887956579541,4.053240663233531,29143.0
2003-04-07,4.18113345968104,4.210647371993069,4.053240663233531,4.053240663233531,59690.0
2003-04-08,4.082754783871163,4.082754783871163,4.023726538495929,4.06307883934132,31952.0
2003-04-09,4.063078247474471,4.092592159969958,3.9745365099880128,3.9745365099880128,22998.0
2003-04-10,3.974537589665221,3.974537589665221,3.8859962399122807,3.925347722143723,24140.0
2003-04-11,3.9745365099880128,4.004050422483499,3.9351842148750538,3.9745365099880128,16239.0
2003-04-14,3.984374495670139,3.984374495670139,3.945023023981801,3.954860994850297,11060.0
2003-04-15,3.964698965718793,4.023725967358478,3.925346670459162,3.954860994850297,8954.0
2003-04-16,4.043402692462855,4.082754163759919,4.043402692462855,4.053240663233531,77949.0
2003-04-17,4.082754930273064,4.181134244664322,4.082754930273064,4.171296683832344,17468.0
2003-04-21,4.181133988207932,4.269675736336365,4.181133988207932,4.259838176107789,142643.0
2003-04-22,4.220487295642059,4.289352285892225,4.171297016840827,4.289352285892225,55477.0
2003-04-23,4.3287041421574886,4.377893592283471,4.3287041421574886,4.348380086922165,94627.0
2003-04-24,4.358218099713895,4.377894046520087,4.289352285892225,4.289352285892225,50561.0
2003-04-25,4.250000267827744,4.269675800365651,4.141782574047907,4.141782574047907,40818.0
2003-04-28,4.141782511936546,4.269675736336365,4.141782511936546,4.259838176107789,86639.0
2003-04-29,4.2991894042911865,4.338541701863107,4.279513461398061,4.309026963952078,73209.0
2003-04-30,4.299190026089801,4.348380302222751,4.269676107481469,4.338542329353307,16415.0
2003-05-01,4.318866617887264,4.338542564693456,4.269676339086033,4.289352285892225,40906.0
2003-05-02,4.318866109370523,4.446759336766468,4.318866109370523,4.446759336766468,35200.0
2003-05-05,4.486111204119762,4.535301481407289,4.45659769660443,4.486111204119762,124999.0
2003-05-06,4.4762726094730425,4.564814355081922,4.466435049524405,4.4762726094730425,71892.0
2003-05-07,4.476272859476232,4.5156255721827545,4.377893548424158,4.427083821628752,54950.0
2003-05-08,4.338541701863107,4.34837967330967,4.279513461398061,4.309026963952078,22823.0
2003-05-09,4.358217415909702,4.37789335962874,4.338541883976354,4.37789335962874,33795.0
2003-05-12,4.387731081511923,4.466434851904185,4.377893110212891,4.466434851904185,52580.0
2003-05-13,4.397568835598483,4.505787348247367,4.397568835598483,4.4762726094730425,25193.0
2003-05-14,4.476273231019404,4.515625946992313,4.466435669704787,4.486111204119762,15186.0
2003-05-15,4.505787973891956,4.515625946992313,4.476273231019404,4.486111204119762,30196.0
2003-05-16,4.495948552941682,4.495948552941682,4.417245602638487,4.4762726094730425,17995.0
2003-05-20,4.318866383614419,4.358217863306466,4.279514080350912,4.338542329353307,73911.0
2003-05-21,4.289352266563642,4.368056053433755,4.289352266563642,4.328704571784449,36692.0
2003-05-22,4.358217386316942,4.4762726360438645,4.358217386316942,4.43692116065868,273611.0
2003-05-23,4.446759311417674,4.50578755633534,4.446759311417674,4.50578755633534,57935.0
2003-05-26,4.466434851904185,4.476272411417554,4.427083378493719,4.466434851904185,17117.0
2003-05-27,4.407407608919388,4.574652303997221,4.407407608919388,4.535300829041914,49245.0
2003-05-28,4.633680915964079,4.643518476649324,4.584490641823576,4.633680915964079,92784.0
2003-05-29,4.643518458668931,4.673032375967523,4.604166980723186,4.653356431101796,61007.0
2003-05-30,4.653356977905879,4.781251046347327,4.653356977905879,4.781251046347327,114816.0
2003-06-02,4.830440067810031,4.8697923704100345,4.781250616077903,4.800926561485043,70136.0
2003-06-03,4.78125023981573,4.78125023981573,4.70254646438079,4.722222408239524,68381.0
2003-06-04,4.722222313403823,4.909143364522209,4.722222313403823,4.899305392790415,47226.0
2003-06-05,4.850115708640592,4.958332989798335,4.8206017923832905,4.948495017712568,72155.0
2003-06-06,5.105902311081593,5.214119998514361,5.017360978604095,5.037036509988013,152386.0
2003-06-09,4.978009829393848,4.978009829393848,4.820601861963849,4.830439834191617,89272.0
2003-06-10,4.840277578806456,4.918981352927577,4.840277578806456,4.879629877652699,58198.0
2003-06-11,4.879629663887396,4.899305194770053,4.840277366765085,4.889467635221558,35200.0
2003-06-12,4.928819108772538,4.958332610989356,4.879629663887396,4.889467635221558,36517.0
2003-06-13,4.909143435153984,4.909143435153984,4.761573857053888,4.761573857053888,52756.0
2003-06-16,4.800926543076784,4.850115994620304,4.781250597745086,4.820602076622759,57759.0
2003-06-17,4.899305383042624,4.928819298179282,4.859953084408066,4.918981326467063,75842.0
2003-06-18,4.928819699416333,4.958333205169894,4.879630248636587,4.938657260143709,25720.0
2003-06-19,4.958332811395492,4.997685110108346,4.899305392790415,4.899305392790415,52141.0
2003-06-20,4.869793014493109,4.869793014493109,4.791089222455116,4.791089222455116,47577.0
2003-06-23,4.791088445475848,4.810764390294463,4.673032364778442,4.673032364778442,52931.0
2003-06-24,4.6533564199598265,4.722222638610693,4.6533564199598265,4.673032364778442,21331.0
2003-06-25,4.722223010258976,4.810764768911158,4.722223010258976,4.75173651802396,17907.0
2003-06-26,4.771412021543231,4.840278245165682,4.771412021543231,4.810764737592832,31689.0
2003-06-27,4.820601715747509,4.820601715747509,4.70254646438079,4.722222408239524,95944.0
2003-06-30,4.771411444314982,4.791088211745097,4.722222408239524,4.722222408239524,45295.0
2003-07-02,4.820601861963849,4.879630107116163,4.800926329294014,4.830439834191617,72770.0
2003-07-03,4.859953123557729,4.859953123557729,4.781250172797343,4.840277591760475,25544.0
2003-07-04,4.800926329294014,4.830439834191617,4.761574028597238,4.830439834191617,20628.0
2003-07-07,4.899305569069428,4.987847317841333,4.899305569069428,4.948495017712568,74350.0
2003-07-08,4.968171536409071,5.06655084054945,4.909143295067761,5.056713280742521,48542.0
2003-07-09,5.06655138706458,5.223958537739675,5.06655138706458,5.184607058910191,165817.0
2003-07-10,5.135416607866847,5.155092964285869,5.105902690916873,5.115740663233531,45119.0
2003-07-11,5.105902263889641,5.164930504638525,5.105902263889641,5.135416178371247,18083.0
2003-07-14,5.214120342407424,5.26331061536139,5.1747688652585175,5.194444397940119,448820.0
2003-07-15,5.2633108401406,5.312500291623883,5.135416783855465,5.184607058910191,74262.0
2003-07-16,5.164930552376052,5.164930552376052,5.017360978604095,5.037036509988013,74613.0
2003-07-17,4.9386573557635804,4.9386573557635804,4.771411819802887,4.800926561485043,186884.0
2003-07-18,4.850115919311595,4.958333205169894,4.850115919311595,4.938657260143709,42398.0
2003-07-21,4.978009361263196,4.978009361263196,4.909143150359274,4.909143150359274,81899.0
2003-07-22,4.93865724883921,4.968171989882357,4.918981715643778,4.958333193820356,37570.0
2003-07-23,5.007523265048302,5.007523265048302,4.93865704862049,4.968171788467076,25720.0
2003-07-24,4.968171760918418,5.04687471364446,4.968171760918418,5.007523237281439,40203.0
2003-07-25,4.997685495568363,5.037036973744942,4.889468209957771,4.958333193820356,29670.0
2003-07-28,4.93865704862049,4.978009760558806,4.918981516222725,4.968171788467076,55214.0
2003-07-29,5.017361864616357,5.017361864616357,4.948495639576065,4.978010383113795,6145.0
2003-07-30,5.017361209318618,5.056713509253028,4.968171760918418,5.007523237281439,48191.0
2003-07-31,5.007523608396667,5.164931172657246,5.007523608396667,5.0862273905269575,53897.0
2003-08-01,5.1452545650523245,5.155092949125756,5.1157406481891465,5.155092949125756,94978.0
2003-08-05,5.115741152722243,5.145255072496193,5.017361831928159,5.017361831928159,39325.0
2003-08-06,4.968171989882357,5.027199001254369,4.909143743153204,4.958333193820356,39062.0
2003-08-07,4.948495360013225,5.0862273905269575,4.918981853500092,5.0862273905269575,22559.0
2003-08-08,5.017361043589254,5.017361043589254,4.918981326467063,4.918981326467063,10007.0
2003-08-11,4.918981700037692,4.9976854797125805,4.918981700037692,4.9976854797125805,5793.0
2003-08-12,5.046874265658967,5.076388590936361,4.987846850461152,5.066550619772449,24491.0
2003-08-13,5.076388761193709,5.164930504638525,5.076388761193709,5.135416178371247,25193.0
2003-08-14,5.164930882336004,5.233795864257649,5.164930882336004,5.2141203316167655,37921.0
2003-08-15,5.214120342407424,5.214120342407424,5.164930893024865,5.194444397940119,15888.0
2003-08-18,5.223958250976193,5.342014328126967,5.223958250976193,5.3125,82689.0
2003-08-19,5.361689552233385,5.538773040097435,5.351851992471057,5.4994207421197485,180213.0
2003-08-20,5.646990303069659,5.646990303069659,5.460068857694309,5.519097094335327,64782.0
2003-08-21,5.578124667947529,5.646990882463603,5.548611164277335,5.627314938826349,115694.0
2003-08-22,5.725694875389795,5.765046352379476,5.607638797277945,5.617477181257492,62499.0
2003-08-25,5.637152286668339,5.637152286668339,5.558448520831047,5.597799991964052,88658.0
2003-08-26,5.578124923844983,5.587962896114927,5.469907640661286,5.538773446550904,235690.0
2003-08-27,5.568287292756129,5.6666670214835255,5.568287292756129,5.656829048610786,78212.0
2003-08-28,5.686342937927793,5.725695241001702,5.627315512781248,5.715857268179657,51439.0
2003-08-29,5.715856846650655,5.715856846650655,5.66666657438235,5.696180078886218,72945.0
2003-09-02,5.715857471116112,5.74537097884437,5.646991658916774,5.725695444287446,98401.0
2003-09-03,5.8142371015180325,5.8831020889459325,5.8142371015180325,5.863426142946112,175999.0
2003-09-04,5.892940607541073,5.991319921113782,5.873263838897957,5.991319921113782,110427.0
2003-09-05,5.961804716444122,6.16840252115108,5.951966745352632,6.089698752419155,173629.0
2003-09-08,6.168402993047635,6.394675933676647,6.168402993047635,6.394675933676647,246662.0
2003-09-09,6.571759278610718,6.581596838447211,6.227430271834734,6.247105803293399,134304.0
2003-09-10,6.119212738481963,6.119212738481963,5.922453712856667,5.951967216682627,223751.0
2003-09-11,5.971643724513855,6.089699809897883,5.971643724513855,6.0601854797125805,88833.0
2003-09-12,6.030670753516767,6.030670753516767,5.932291450481619,6.020833193820356,40291.0
2003-09-15,6.050347314903441,6.079861644152098,5.991319891763267,6.030671369928145,109023.0
2003-09-16,6.158564644788469,6.31597261750899,6.148727084015761,6.31597261750899,263077.0
2003-09-17,6.315972599372072,6.384838407083294,6.296296654311723,6.335648132646706,64869.0
2003-09-18,6.355324714391281,6.355324714391281,6.256944168411121,6.306134441401201,33971.0
2003-09-19,6.335647946338123,6.345485918578999,6.247106196170246,6.306134441401201,28002.0
2003-09-22,6.1782414886318415,6.237268912914714,6.001157980426058,6.19791743398804,105951.0
2003-09-23,6.247106427308571,6.296296702118655,6.21759292127967,6.276621168694627,79704.0
2003-09-24,6.3061347997090405,6.3061347997090405,6.0601854797125805,6.0601854797125805,52492.0
2003-09-25,6.119213152294019,6.129051124829862,5.991319921113782,5.991319921113782,81284.0
2003-09-26,6.010995269470109,6.010995269470109,5.902777994104356,5.922453525437122,97611.0
2003-09-29,5.971642908766374,6.089698978023526,5.971642908766374,6.040508708958072,51966.0
2003-09-30,6.0011579282315815,6.020833873416651,5.902778614091958,5.932292120083842,46348.0
2003-10-01,5.981481485222228,6.070023237281439,5.9618055403201815,6.070023237281439,30109.0
2003-10-02,6.07002258668183,6.148726357854358,6.07002258668183,6.11921244366466,28265.0
2003-10-03,6.2372682598036375,6.28645811804341,6.207754344859774,6.227430288155682,45909.0
2003-10-06,6.286458699833714,6.31597261750899,6.227430864483162,6.31597261750899,44680.0
2003-10-07,6.227430674177846,6.32580998496999,6.207754729662278,6.2864585077245545,40115.0
2003-10-08,6.286458729513782,6.315972647328402,6.266783196089754,6.276621168694627,29319.0
2003-10-09,6.394676834673956,6.434028315809285,6.296297102371274,6.296297102371274,86024.0
2003-10-10,6.335648347942333,6.345486320806818,6.306134841134608,6.325810375077848,23701.0
2003-10-14,6.4143516527909,6.463541925232859,6.394676120314093,6.424189624922152,86639.0
2003-10-15,6.512731184020367,6.522569155864485,6.394675933676647,6.394675933676647,114553.0
2003-10-16,6.37500017605159,6.434027597053404,6.345485847872135,6.424189624922152,30284.0
2003-10-17,6.424189292492476,6.424189292492476,6.227430271834734,6.247105803293399,64694.0
2003-10-20,6.256944446485191,6.266783242734733,6.148727158811822,6.19791743398804,55301.0
2003-10-21,6.247106224444624,6.286458525371938,6.1979171865890255,6.266782992586839,16590.0
2003-10-22,6.178241300911279,6.19791724566964,6.089699549498651,6.148726971988026,49596.0
2003-10-23,5.971643204707197,6.03067103636822,5.863425513328655,5.892940252730548,124735.0
2003-10-24,5.804398787200372,5.804398787200372,5.666666761514991,5.745370540886231,120961.0
2003-10-27,5.824074662732207,5.892940885517313,5.784722358946832,5.863426142946112,75140.0
2003-10-28,5.922454113362885,5.991319921113782,5.883101811433799,5.991319921113782,68468.0
2003-10-29,5.991320081899299,6.089699809897883,5.991320081899299,6.0601854797125805,61885.0
2003-10-30,6.119212253907971,6.129050224999463,6.050346456267537,6.089698752419155,56881.0
2003-10-31,6.070023452512439,6.099537782697741,6.0208340002988745,6.0601854797125805,35814.0
2003-11-03,6.119212625730701,6.21759234262347,6.099537094137828,6.18807883934132,57672.0
2003-11-04,6.21759234262347,6.237268286002024,6.158564100702129,6.18807883934132,19487.0
2003-11-05,6.188079095940906,6.197917068038132,6.060185046891275,6.0995373470658745,39501.0
2003-11-06,6.178241044226484,6.247106024448226,6.138888744559005,6.237268464263472,37482.0
2003-11-07,6.276621196805076,6.276621196805076,6.19791741561361,6.217592949125756,178369.0
2003-11-10,6.168403151746455,6.17824112384368,6.0995373470658745,6.0995373470658745,140887.0
2003-11-11,6.099536949479484,6.109374920935441,6.020833177831829,6.040508708958072,116484.0
2003-11-12,6.0208340002988745,6.070023452512439,5.991320081899299,6.0601854797125805,74174.0
2003-11-13,6.030671215995807,6.040509188232342,5.932291905416165,5.942129877652699,149841.0
2003-11-14,5.942130139406372,5.981481618300258,5.833912440037451,5.853588385377254,62236.0
2003-11-17,5.765046260095372,5.804398560026524,5.706018839662882,5.774884232131736,45997.0
2003-11-18,5.873263523327437,5.951967299385422,5.794559747269452,5.794559747269452,43363.0
2003-11-19,5.824074467367549,5.863425946261435,5.774884604018039,5.853588385377254,36692.0
2003-11-20,5.824073869587894,5.902778054654678,5.784721571161663,5.784721571161663,16942.0
2003-11-21,5.794559774885935,5.843750046942306,5.755208298455089,5.755208298455089,25720.0
2003-11-24,5.843750321998154,6.020833827307621,5.843750321998154,6.010995854790429,57759.0
2003-11-25,6.099537782697741,6.099537782697741,6.0601854797125805,6.0601854797125805,34849.0
2003-11-26,6.0995373470658745,6.0995373470658745,6.001157626093618,6.0995373470658745,76105.0
2003-11-27,6.060184615285263,6.138888386457791,6.060184615285263,6.11921244366466,30196.0
2003-11-28,6.060184615285263,6.11921244366466,6.050346643888697,6.11921244366466,21506.0
2003-12-01,6.148727170435579,6.197917445704786,6.138889197738882,6.178241500311394,43978.0
2003-12-02,6.188079273290458,6.227430751021472,6.148726971988026,6.148726971988026,43802.0
2003-12-03,6.22742992724366,6.247105457613591,6.109374686095801,6.109374686095801,24842.0
2003-12-04,6.138888877465061,6.138888877465061,6.00115767868264,6.00115767868264,85410.0
2003-12-05,6.030670991647021,6.030670991647021,5.9322916847272165,5.951967216682627,123243.0
2003-12-08,5.90277862558123,5.961805637679891,5.8535883507370965,5.912616186407194,33708.0
2003-12-09,5.912616221396665,5.951967700290552,5.853588385377254,5.853588385377254,27651.0
2003-12-10,5.814236542565596,5.843750046942306,5.715856822024245,5.755208298455089,46260.0
2003-12-11,5.784722086075374,5.991319921113782,5.784722086075374,5.991319921113782,76808.0
2003-12-12,6.001157711071907,6.001157711071907,5.932291905416165,5.942129877652699,19399.0
2003-12-15,6.099537702124802,6.099537702124802,5.853588385377254,5.853588385377254,41432.0
2003-12-16,5.902778660512485,5.902778660512485,5.833912440037451,5.853588385377254,18697.0
2003-12-17,5.892940699623749,5.892940699623749,5.80439894541762,5.833912451700607,79968.0
2003-12-18,5.8535883507370965,5.922454159018877,5.83391240551373,5.912616186407194,46962.0
2003-12-19,5.942129906187744,5.961805438969594,5.902778428838337,5.902778428838337,109374.0
2003-12-22,5.892940034695754,5.932291509228102,5.843749765012551,5.883101239544898,39238.0
2003-12-23,6.010995323686363,6.2372682598036375,6.010995323686363,6.227430288155682,207863.0
2003-12-24,6.247106485616827,6.276621227278364,6.1684035276146965,6.178241500311394,39062.0
2003-12-29,6.247106024448226,6.3061342680565975,6.188079016196931,6.237268464263472,35024.0
2003-12-30,6.28645811804341,6.2962960896913645,6.227430288155682,6.227430288155682,17029.0
2003-12-31,6.2274303143127465,6.2274303143127465,6.158564100702129,6.18807883934132,5881.0
2004-01-02,6.266783594466213,6.34548655673687,6.197917781854336,6.296297102371274,45382.0
2004-01-05,6.384837896321985,6.512731117197597,6.33564762582042,6.512731117197597,115957.0
2004-01-06,6.561921100219234,6.67997634417963,6.522568803184882,6.67997634417963,83128.0
2004-01-07,6.729166827599438,7.122684869092348,6.729166827599438,7.073494599173636,267203.0
2004-01-08,7.240740860510529,7.358795701869815,7.112847635287991,7.250578420802389,195574.0
2004-01-09,7.162037476412361,7.378472873980556,7.103010464283383,7.309607477449122,188552.0
2004-01-12,7.329281286301116,7.437498553915777,7.260415902104749,7.407985053137702,105336.0
2004-01-13,7.86053257901255,7.86053257901255,7.378472365780599,7.4473377575688575,369027.0
2004-01-14,7.526041533081941,7.535879093235387,7.368633982055774,7.4473377575688575,122980.0
2004-01-15,7.516204500366263,7.673612062438258,7.457175841017826,7.614583403089822,158619.0
2004-01-16,7.821179390325686,8.008101257546338,7.762152385864917,7.968749372191604,269924.0
2004-01-19,8.116319411182795,8.313078839341319,8.076966701979751,8.313078839341319,323909.0
2004-01-20,8.421296382519301,8.421296382519301,8.0376158971183,8.18518506117365,424417.0
2004-01-21,8.067129085578438,8.076966645131455,7.939235869961218,7.968749372191604,198822.0
2004-01-22,7.93923536308596,8.04745262911675,7.683448124610758,7.683448124610758,206985.0
2004-01-23,7.663773339420644,7.919559792914987,7.653935779011509,7.860532783317373,107970.0
2004-01-26,7.880209452899285,8.037617022502419,7.87037106801335,8.017940252730547,67152.0
2004-01-27,8.047454222148863,8.067130167464981,7.919560165808384,7.919560165808384,82162.0
2004-01-28,8.017938420205752,8.067128686249882,7.850694151083841,7.9097211526227325,60217.0
2004-01-29,7.919559980059108,7.929398364272135,7.703125410229627,7.890046474562878,68820.0
2004-01-30,8.637730875873993,8.637730875873993,8.2442128333138,8.303240663233533,548713.0
2004-02-02,8.342593285961936,8.608218132252672,8.342593285961936,8.460648132646705,165992.0
2004-02-03,8.470486986918122,8.500001317905419,8.362268871393338,8.401621587233558,93398.0
2004-02-04,8.244214421068634,8.263890368164606,8.076968458967114,8.116321176730576,151772.0
2004-02-05,8.185185228094607,8.283564123756845,8.165509284247882,8.254050619772448,85322.0
2004-02-06,8.342593285961936,8.480324077689406,8.29340301156947,8.460648132646705,71014.0
2004-02-09,8.559026783677544,8.578702726250857,8.460647070810984,8.509837339029927,145188.0
2004-02-10,8.480323420664126,8.529513691245503,8.440972357198937,8.529513691245503,46172.0
2004-02-11,8.568866372346713,8.608218263029954,8.529514481663474,8.608218263029954,46436.0
2004-02-12,8.598381342162146,8.647570797391872,8.57870457178445,8.57870457178445,43627.0
2004-02-13,8.618055248786893,8.627893632586856,8.509837968415614,8.519676352215578,51615.0
2004-02-16,8.52951324626116,8.598379456768068,8.52951324626116,8.588541073736515,58023.0
2004-02-17,8.637731943657379,8.686922219790327,8.627894382573663,8.677084658706613,46787.0
2004-02-18,8.696759563550868,8.706597123457147,8.588541463153621,8.647569293305386,68205.0
2004-02-19,8.696759430836623,8.745948053188757,8.5,8.5,93222.0
2004-02-20,8.460648602065197,8.500001317905419,8.303241856561698,8.401621587233558,121049.0
2004-02-23,8.440972724486798,8.470486229262736,8.195023008020753,8.244213280742521,142467.0
2004-02-24,8.145834214990565,8.254051505980764,8.086806377112786,8.175347722143723,191975.0
2004-02-25,8.175348392470584,8.411459763341346,8.175348392470584,8.411459763341346,190746.0
2004-02-26,8.42129641368066,8.549189634763783,8.391782086617559,8.529513691245503,96119.0
2004-02-27,8.608217613198851,8.647569500911432,8.509837893917402,8.637731117197596,81109.0
2004-03-01,8.696759952527975,8.706597512874257,8.647569680082375,8.706597512874257,102088.0
2004-03-02,8.686922638307033,8.716436146551533,8.637732359804204,8.657408306491037,63992.0
2004-03-03,8.657406255541035,8.657406255541035,8.529513044160433,8.559026545413149,33269.0
2004-03-04,8.608218263029954,8.647570153713195,8.549190427005094,8.608218263029954,27036.0
2004-03-05,8.470486864193855,8.608218485138943,8.45081091834456,8.598380924000027,29757.0
2004-03-08,8.686922406248218,8.686922406248218,8.332755375346316,8.362268882802402,65308.0
2004-03-09,8.352430606786848,8.362268167239915,8.11632009662779,8.165509546035935,139921.0
2004-03-10,8.165508780609995,8.263888493775681,8.008101239544898,8.008101239544898,85498.0
2004-03-11,7.555555490364679,7.949074391536948,7.555555490364679,7.771991709580858,275629.0
2004-03-12,7.850695945384436,8.017940252730547,7.850695945384436,8.017940252730547,81987.0
2004-03-15,7.890047370671464,7.890047370671464,7.506366814215591,7.506366814215591,135971.0
2004-03-16,7.496528992988492,7.624422232856666,7.496528992988492,7.594908725029967,130529.0
2004-03-17,7.752315764522245,7.79166683106804,7.712963050833587,7.771991709580858,80670.0
2004-03-18,7.732638631481376,7.752315399184127,7.624421350544601,7.673611622658693,31162.0
2004-03-19,7.663772627242205,7.693286129298385,7.614582359053471,7.624420742119748,30811.0
2004-03-22,7.585069620779003,7.585069620779003,7.31944478124088,7.358795846754481,218836.0
2004-03-23,7.476851083229958,7.526040524548271,7.240739788331008,7.339119494538903,114729.0
2004-03-24,7.447338843345005,7.447338843345005,7.329283162863588,7.398149388263499,51439.0
2004-03-25,7.467015485161793,7.614583847866775,7.417825207355312,7.594908725029967,114377.0
2004-03-26,7.585069428436661,7.742476157213774,7.565394307964487,7.712962652934125,61622.0
2004-03-29,7.840857452317514,7.949074743140846,7.821180682817126,7.870370959425162,67152.0
2004-03-30,7.801503851362567,8.057291092402517,7.801503851362567,8.027777591760476,44943.0
2004-03-31,8.12615871638809,8.165510610472989,7.850696281365307,7.850696281365307,199700.0
2004-04-01,7.958912833683242,8.037616614489574,7.939236888481656,7.99826390051497,19136.0
2004-04-02,8.254049750304802,8.36226701827667,8.155670041434337,8.332753517401175,232529.0
2004-04-05,8.22453787816644,8.39178300458079,8.22453787816644,8.372107058910192,175385.0
2004-04-06,8.283564708387063,8.372106873732061,8.254051202319689,8.342593367664685,105161.0
2004-04-07,8.352429459175267,8.37210540094936,8.234374632102003,8.332753517401175,63289.0
2004-04-08,8.470486352692468,8.500000681469887,8.332754740064486,8.391782574047907,38097.0
2004-04-12,8.391782086617559,8.549189634763783,8.391782086617559,8.529513691245503,101386.0
2004-04-13,8.598381060308482,8.598381060308482,8.283565098157535,8.362268882802402,147471.0
2004-04-14,8.214699741354716,8.43113430499009,8.214699741354716,8.283564311017953,73384.0
2004-04-15,8.332753995579415,8.342592378816686,8.126157006881435,8.234375104634733,60832.0
2004-04-16,8.25405007410656,8.25405007410656,8.047453089159545,8.086804974251484,56179.0
2004-04-19,8.00810134946221,8.244212664300665,7.949073520752596,8.234375104634733,38009.0
2004-04-20,8.263888493775681,8.263888493775681,7.98842529691176,8.008101239544898,30635.0
2004-04-21,8.126157430036255,8.214699589497016,8.076967158431078,8.214699589497016,21506.0
2004-04-22,8.214700135420337,8.352430928496664,8.135996354478754,8.342593367664685,50474.0
2004-04-23,8.509838620011605,8.54919051108185,8.440973222424404,8.490163498047934,93222.0
2004-04-26,8.470486352692468,8.52951418667589,8.36226824527049,8.391782574047907,46699.0
2004-04-27,8.34259304633378,8.391782495741927,8.13599604110533,8.165509546035935,82250.0
2004-04-28,7.683449084108111,7.683449084108111,7.417824253537143,7.4473377575688575,550293.0
2004-04-29,7.329281967785744,7.447337629017568,7.221064690108922,7.299768464263471,186884.0
2004-04-30,7.378472131384119,7.378472131384119,7.034143536238565,7.073494599173636,170732.0
2004-05-03,7.112847573113106,7.181712965268339,6.886573805521513,6.984953525437122,181880.0
2004-05-04,6.945601425162978,7.417824066323353,6.945601425162978,7.417824066323353,119381.0
2004-05-05,7.526041151674391,7.555554654210411,7.348957665744257,7.388310375077848,105336.0
2004-05-06,7.348957053374058,7.378471377022062,7.270253288407741,7.339119494538903,23525.0
2004-05-07,7.230902662183664,7.427662108783411,7.230902662183664,7.280092112047894,34059.0
2004-05-10,7.191552332923206,7.191552332923206,7.083334214425003,7.132524492898231,69961.0
2004-05-11,7.289930053220591,7.358794612209213,7.280090847242894,7.339119494538903,66713.0
2004-05-12,7.36863423081144,7.36863423081144,7.152198840843875,7.358795846754481,164500.0
2004-05-13,7.299767612055746,7.41782325950522,7.299767612055746,7.339119494538903,77773.0
2004-05-14,7.211225948761175,7.211225948761175,7.083331924926323,7.122683805556857,63114.0
2004-05-17,6.896411818680248,6.945601678931684,6.807870070227661,6.906249790730534,96734.0
2004-05-18,6.994791264087151,7.063657481570616,6.837384531777958,7.053819921113782,146681.0
2004-05-19,7.211227783913606,7.398148852691717,7.171875069697148,7.230902905664673,97260.0
2004-05-20,7.280092192763197,7.299768961212745,7.1521989628411,7.1620373470658745,27826.0
2004-05-21,7.191551186586651,7.299768464263471,7.191551186586651,7.299768464263471,20628.0
2004-05-25,7.457175053085061,7.594907478916547,7.348957777380632,7.575231535736528,39589.0
2004-05-26,7.526041452313586,7.624421170649144,7.476852004931493,7.604745226982033,28792.0
2004-05-27,7.634259061112489,7.74247634417963,7.61458311659379,7.74247634417963,83918.0
2004-05-28,7.742477337274564,7.850696281365307,7.732639775539095,7.850696281365307,53546.0
2004-05-31,7.850694135229027,7.9490730199760256,7.850694135229027,7.9490730199760256,40028.0
2004-06-01,7.850694539698733,7.998262874421988,7.831017773450036,7.968749372191604,33795.0
2004-06-02,7.998263570473679,7.998263570473679,7.781829005758682,7.860532783317373,71365.0
2004-06-03,7.712962505365462,7.732638449032573,7.604745226982033,7.604745226982033,66888.0
2004-06-04,7.742476556635791,7.821180336870245,7.6932871057749725,7.771991709580858,53809.0
2004-06-07,7.811343121638399,8.067130418714372,7.693287446064874,7.870370959425162,80933.0
2004-06-08,7.801504950148354,7.860532783317373,7.771991445349546,7.860532783317373,42486.0
2004-06-09,7.840856038677468,7.870369540464082,7.771990652127826,7.781828211532924,27475.0
2004-06-10,7.801505584871867,7.831019092071868,7.752316131681376,7.831019092071868,42310.0
2004-06-11,7.791667224718574,7.811343170771256,7.771992102237366,7.791667224718574,24227.0
2004-06-14,7.752315399184127,7.781828903595469,7.644097294675959,7.673611622658693,35024.0
2004-06-15,7.762153222909074,7.929398341916172,7.762153222909074,7.929398341916172,20628.0
2004-06-16,7.968749354278623,8.017938799075802,7.9097215263792116,8.008101239544898,30811.0
2004-06-17,8.067130480104892,8.135996703165915,8.008102641868927,8.096643987437133,72155.0
2004-06-18,8.165509976412812,8.283564825928915,8.135996469926646,8.145834030898218,72682.0
2004-06-21,8.254051982830862,8.313080647690294,8.116321176730576,8.116321176730576,35024.0
2004-06-22,8.2048604235277,8.2048604235277,8.096643143165124,8.135995854790428,11850.0
2004-06-23,8.20486066660198,8.440972825491842,8.20486066660198,8.431134441401202,96734.0
2004-06-24,8.470486087547496,8.529513919683216,8.411458255411775,8.480323647784422,90765.0
2004-06-25,8.50000105902977,8.509838620011605,8.431134837871117,8.490163498047934,47401.0
2004-06-28,8.57870336801062,8.608217695864175,8.411458255411775,8.480323647784422,51878.0
2004-06-29,8.509838154543294,8.58854193237887,8.470486265625508,8.549190043461083,24052.0
2004-06-30,8.785301390626476,8.972222451490875,8.785301390626476,8.893518673532936,119820.0
2004-07-02,8.78530237174119,8.78530237174119,8.568866958186042,8.657408306491037,90150.0
2004-07-05,8.59837990534516,8.618055025292072,8.460647477145848,8.529513691245503,46172.0
2004-07-06,8.529514164450555,8.529514164450555,8.31307959731339,8.431134441401202,33005.0
2004-07-07,8.362268871393338,8.440973479502302,8.362268871393338,8.401621587233558,15625.0
2004-07-08,8.28356501313392,8.31308016743001,8.175347722143723,8.175347722143723,70575.0
2004-07-09,8.273726394892588,8.313079105354895,8.165509117728181,8.18518506117365,36955.0
2004-07-12,8.12615836861844,8.17534782233368,7.968750799015308,8.017940252730547,62061.0
2004-07-13,8.096642644795603,8.352429901401688,8.096642644795603,8.313078839341319,29582.0
2004-07-14,8.224538473972661,8.342594156548493,8.116321176730576,8.116321176730576,14396.0
2004-07-15,8.204859860748673,8.204859860748673,7.968749372191604,7.968749372191604,16854.0
2004-07-16,8.027779350427997,8.04745447278545,7.821180682817126,7.870370959425162,41169.0
2004-07-19,7.860532748558867,7.919559757895472,7.831018420319168,7.899883813592805,81460.0
2004-07-20,7.890047351878693,7.909723298921143,7.732639775539095,7.850696281365307,36165.0
2004-07-21,7.968749651196866,8.01793909782686,7.840856431101795,7.840856431101795,29670.0
2004-07-22,7.821179683592285,7.880208337409082,7.594907569675159,7.801504563748502,104809.0
2004-07-23,7.781829056788436,7.791666617262081,7.712962839187286,7.74247634417963,22208.0
2004-07-26,7.722802043800852,7.722802043800852,7.476853122970086,7.476853122970086,132460.0
2004-07-27,7.348959070435603,7.437500418538931,7.221065829048242,7.437500418538931,121049.0
2004-07-28,7.427661813690586,7.5063655892036705,7.280091822817863,7.4473377575688575,52405.0
2004-07-29,7.565394163219182,7.614582787029901,7.496527948598604,7.604745226982033,37043.0
2004-07-30,7.545718447223486,7.653936564254851,7.506366554406895,7.594908725029967,63289.0
2004-08-03,7.614584352451572,7.663774633517676,7.427663260972079,7.457176770754508,266588.0
2004-08-04,7.388310582472461,7.427661645767984,7.299768425236288,7.3784721989700595,41783.0
2004-08-05,7.398148890546989,7.467015111313868,7.181713490891924,7.191551875389241,48191.0
2004-08-06,7.034144241930784,7.034144241930784,6.88657424094122,6.945602076622759,121751.0
2004-08-09,6.994791085642989,7.043981357386486,6.906249749504634,6.984953525437122,36341.0
2004-08-10,7.034143749316846,7.122685084852721,7.004630245328681,7.1030099645748646,27826.0
2004-08-11,7.014467738294128,7.014467738294128,6.758680470703573,6.798031946239512,73209.0
2004-08-12,6.719329112304809,6.739005882291749,6.552084391344958,6.620949380227551,130792.0
2004-08-13,6.67997763125965,6.689815604467376,6.532408033143764,6.620949380227551,68381.0
2004-08-16,6.640625419783417,6.876735927226533,6.640625419783417,6.8078701223473,43363.0
2004-08-17,6.81770910654259,6.916088418732963,6.81770910654259,6.8570605843473125,26422.0
2004-08-18,6.817709415215272,7.053820351662113,6.788194673114743,7.034144405976066,45558.0
2004-08-19,7.162037641149645,7.221065478207788,7.034144405976066,7.034144405976066,97524.0
2004-08-20,7.034144468376923,7.270254995132605,6.975115807223672,7.26041743398804,82250.0
2004-08-23,7.339120106089363,7.457174939804781,7.299768220327111,7.388310375077848,54863.0
2004-08-24,7.486689934109816,7.486689934109816,7.25057859846303,7.3194448164790495,38799.0
2004-08-25,7.280092068584458,7.378472614868397,7.260416947613363,7.358795846754481,19838.0
2004-08-26,7.378472427401153,7.417824315486338,7.280091883616802,7.329282155508976,20189.0
2004-08-27,7.289931311308908,7.348958321649191,7.280092103633172,7.3194448164790495,14220.0
2004-08-30,7.339121292547992,7.339121292547992,7.122685885866175,7.142361831928159,28616.0
2004-08-31,7.162036545990892,7.230901933576011,7.004629828143289,7.083332775281425,33181.0
2004-09-01,6.984953477908062,7.1030099645748646,6.975115094197754,7.1030099645748646,35551.0
2004-09-02,6.994791403816106,7.191551676168773,6.994791403816106,7.1620373470658745,88307.0
2004-09-03,7.024305224494815,7.043981167948781,6.896411592044038,6.955439834191617,46962.0
2004-09-07,6.945601379813429,7.073494599173636,6.945601379813429,7.073494599173636,48455.0
2004-09-08,7.073494820292162,7.1325234754684015,7.03414375612697,7.063657260143709,365077.0
2004-09-09,7.12268559535764,7.2702547730179665,7.034144253475732,7.2702547730179665,32742.0
2004-09-10,7.28009288421058,7.457176404932706,7.260417761035178,7.398149388263499,100772.0
2004-09-13,7.516205199546006,7.614584111421062,7.476853305367377,7.506366814215591,89799.0
2004-09-14,7.496527801029939,7.535878864018167,7.457175090899001,7.496527801029939,95593.0
2004-09-15,7.407985931679348,7.467014587378514,7.299768651230782,7.329282155508976,72682.0
2004-09-16,7.221064729556884,7.329282007824886,7.16203689861851,7.221064729556884,35726.0
2004-09-17,7.250578233240386,7.280091736923888,7.181712842264634,7.221064729556884,16766.0
2004-09-20,7.22106487506041,7.368634043594162,7.22106487506041,7.329282155508976,22384.0
2004-09-21,7.388312008617653,7.457176588570396,7.358796852413217,7.427663079509004,78300.0
2004-09-22,7.437499245462565,7.437499245462565,7.299768464263471,7.299768464263471,32303.0
2004-09-23,7.289930904279836,7.319444407802108,7.221064690108922,7.299768464263471,21857.0
2004-09-24,7.240741327161486,7.2997691634310495,7.1423616000455485,7.191551875389241,40906.0
2004-09-27,7.12268466063616,7.12268466063616,7.043980889926691,7.083332775281425,19663.0
2004-09-28,7.073495829301757,7.132524492898231,7.034144759523273,7.132524492898231,72506.0
2004-09-29,7.122685378339511,7.280092112047894,7.103010257250952,7.280092112047894,15274.0
2004-09-30,7.280091757135978,7.280091757135978,7.122685031101334,7.18171286220359,31513.0
2004-10-01,7.142361173869243,7.289931167523545,7.142361173869243,7.211227390526957,40291.0
2004-10-04,7.378472141351188,7.496527801029939,7.368633757925614,7.496527801029939,106477.0
2004-10-05,7.437498570130916,7.447336952792584,7.35879480312274,7.368633185784408,53370.0
2004-10-06,7.32928172286313,7.417823877613867,7.260416334564859,7.388310375077848,41257.0
2004-10-07,7.437499660731029,7.476852373576906,7.3194448164790495,7.3194448164790495,20189.0
2004-10-08,7.260416839364126,7.289931167523545,7.191551446277809,7.211227390526957,104985.0
2004-10-12,7.152199124374639,7.230902905664673,7.093171288407112,7.230902905664673,50561.0
2004-10-13,7.329282608796385,7.3981488289902595,7.2702547730179665,7.2702547730179665,199963.0
2004-10-14,7.289931132684008,7.289931132684008,7.211227356063556,7.250578420802389,15010.0
2004-10-15,7.240741684539849,7.309607908705732,7.240741684539849,7.289931962311406,17995.0
2004-10-18,7.280093241345312,7.467015979967888,7.250579731562882,7.457176770754508,44241.0
2004-10-19,7.545718762897617,7.624422551823359,7.427663079509004,7.427663079509004,46523.0
2004-10-20,7.3883107293702865,7.486689624922151,7.378472345672272,7.486689624922151,70049.0
2004-10-21,7.516204153245518,7.565394425906983,7.457175496623199,7.516204153245518,110164.0
2004-10-22,7.526040703392582,7.575230969451094,7.407985053137702,7.407985053137702,34498.0
2004-10-25,7.368634266286423,7.378472650390745,7.289931311308908,7.3194448164790495,43539.0
2004-10-26,7.378472179559988,7.427661626228513,7.31944434941494,7.417824066323353,34585.0
2004-10-27,7.37847232577423,7.526041492275445,7.339120438231055,7.526041492275445,35112.0
2004-10-28,7.486690216719046,7.575232382714607,7.4670150949105265,7.535879668383234,42047.0
2004-10-29,7.555555382890508,7.594908096019393,7.496528372125731,7.585069711844317,53546.0
2004-11-01,7.575231664469663,7.722800829041914,7.575231664469663,7.722800829041914,43802.0
2004-11-02,7.762152657636718,7.880208317834334,7.762152657636718,7.840856431101795,207249.0
2004-11-03,7.909722180192679,7.939236508367687,7.496528174313727,7.5555551835209505,203123.0
2004-11-04,7.516204339021787,7.594908118368312,7.43749973610384,7.545717844491023,100333.0
2004-11-05,7.663772113239326,7.663772113239326,7.329281112132478,7.339119494538903,101649.0
2004-11-08,7.378472650390745,7.42766210019812,7.3194448164790495,7.3194448164790495,28880.0
2004-11-09,7.319445562258326,7.437500418538931,7.201389882406224,7.437500418538931,44680.0
2004-11-10,7.476853542038183,7.486691104108479,7.427663260972079,7.457176770754508,17380.0
2004-11-11,7.417824253537143,7.4473377575688575,7.358795598330947,7.4473377575688575,19926.0
2004-11-12,7.417824357906548,7.417824357906548,7.221064916355417,7.250578420802389,99279.0
2004-11-15,7.289930660672217,7.427661437268761,7.289930660672217,7.388310375077848,44856.0
2004-11-16,7.388311034495069,7.388311034495069,7.280092103633172,7.3194448164790495,26334.0
2004-11-17,7.36863475090037,7.565395033784462,7.36863475090037,7.565395033784462,28265.0
2004-11-18,7.555554531369785,7.673611010308484,7.535878588808558,7.624420742119748,80143.0
2004-11-19,7.516205016188728,7.575232856016692,7.427662844661034,7.476853122970086,82513.0
2004-11-22,7.358796852413217,7.467015797543397,7.299769834290434,7.427663079509004,29406.0
2004-11-23,7.398149570447611,7.506366868434745,7.388312008617653,7.427663079509004,128159.0
2004-11-24,7.427662153614456,7.594908096019393,7.417824593010799,7.585069711844317,26334.0
2004-11-25,7.594908096019393,7.60474565662305,7.506365932729386,7.585069711844317,54775.0
2004-11-26,7.575232594964359,7.60474610207552,7.5457182642817315,7.565395033784462,33356.0
2004-11-29,7.624421170649144,7.673611441602611,7.5358790123614545,7.604745226982033,52405.0
2004-11-30,7.516203469818655,7.663772627242205,7.516203469818655,7.624420742119748,95768.0
2004-12-01,7.663773962938436,7.840857476852848,7.663773962938436,7.831019092071868,223313.0
2004-12-02,7.840858786336597,8.067131791230834,7.811344450636006,8.03761827910185,117538.0
2004-12-03,8.165510261019225,8.165510261019225,7.978589183901245,8.017940252730547,89185.0
2004-12-06,8.027777591760476,8.11631891725789,7.998262443975858,8.027777591760476,69346.0
2004-12-07,8.145832417899936,8.145832417899936,8.017938385594316,8.027777591760476,35024.0
2004-12-08,8.135995242402071,8.224536572073271,8.086804974251484,8.086804974251484,113763.0
2004-12-09,8.126158738492803,8.165510632684747,8.076968458967114,8.116321176730576,45470.0
2004-12-10,8.155671227688275,8.195023116960249,8.047453943976052,8.047453943976052,93486.0
2004-12-13,8.145833601558394,8.195023050966538,8.126157657080856,8.165509546035935,223927.0
2004-12-14,8.165509611791974,8.411458507956107,8.008102054704079,8.047453943976052,390797.0
2004-12-15,7.919559380995513,7.949073707830595,7.732638330801632,7.840856431101795,92345.0
2004-12-16,7.771991629006534,7.968750253981389,7.771991629006534,7.890046474562878,66537.0
2004-12-17,7.8802093441753565,7.919560412461729,7.821180682817126,7.870370959425162,40115.0
2004-12-20,7.899884491252849,7.91956043724334,7.781829638881377,7.831019092071868,50649.0
2004-12-21,7.791667200090888,7.840857476852848,7.781829638881377,7.831019092071868,53458.0
2004-12-22,7.7424765206851935,7.81134273985629,7.693287070052777,7.81134273985629,88131.0
2004-12-23,7.771991060411464,7.850694834072046,7.771991060411464,7.801504563748502,156073.0
2004-12-24,7.791665740138407,7.850694390620936,7.781828180772195,7.821179241808355,24930.0
2004-12-29,7.781829234191124,7.840857069092882,7.771991673493212,7.81134273985629,25281.0
2004-12-30,7.791666199806301,7.80150458332424,7.722800809466173,7.762152696395208,18873.0
2004-12-31,7.722800829041914,7.742475948984939,7.703124885527522,7.722800829041914,23086.0
2005-01-04,7.722801157138026,7.752315485449184,7.476852264544907,7.516204153245518,102000.0
2005-01-05,7.467015573859201,7.575232868604547,7.4276628570036705,7.437500418538931,281950.0
2005-01-06,7.476852507571509,7.575232232520757,7.42766223331117,7.467014946862297,83040.0
2005-01-07,7.42766099484685,7.467013701836434,7.289930226454114,7.407985053137702,96383.0
2005-01-10,7.39814751019812,7.417823451950164,7.339119684941989,7.368633185784408,33883.0
2005-01-11,7.417823877613867,7.427661437268761,7.339120106089363,7.388310375077848,579875.0
2005-01-12,7.427661626228513,7.437499186133675,7.348957852701784,7.417824066323353,335495.0
2005-01-13,7.457175380000136,7.467014587378514,7.319444595273374,7.329282155508976,43100.0
2005-01-14,7.348957244032365,7.417823451950164,7.329281302280322,7.368633185784408,25807.0
2005-01-17,7.407986389834277,7.407986389834277,7.240741266914477,7.2702547730179665,23174.0
2005-01-18,7.299769834290434,7.43750064133896,7.280093063487475,7.427663079509004,30547.0
2005-01-19,7.388311493867643,7.398149055012209,7.26041743398804,7.26041743398804,32040.0
2005-01-20,7.1915518385910975,7.270254796309691,7.162037508821614,7.230902905664673,30196.0
2005-01-21,7.230901933576011,7.250577876253377,7.083332775281425,7.083332775281425,206020.0
2005-01-24,7.122685143858363,7.122685143858363,6.925926527307389,6.965277591760475,177140.0
2005-01-25,7.083333671830255,7.122685562165821,7.0046307147305615,7.0046307147305615,39764.0
2005-01-26,7.063657818352797,7.191551875389241,7.063657818352797,7.191551875389241,53458.0
2005-01-27,7.093171371558039,7.132524086235817,7.03414435847,7.112848140682654,33181.0
2005-01-28,7.053818426239039,7.152197304244142,7.053818426239039,7.122683805556857,75666.0
2005-01-31,7.142361322999487,7.280092112047894,7.142361322999487,7.280092112047894,36165.0
2005-02-01,7.368634398341621,7.496528452561358,7.348958453351771,7.467014946862297,95417.0
2005-02-02,7.506365419501755,7.506365419501755,7.3784721989700595,7.3784721989700595,269309.0
2005-02-03,7.3784721989700595,7.3784721989700595,7.289930865305249,7.3784721989700595,15888.0
2005-02-04,7.329281286301116,7.457174495624923,7.329281286301116,7.407985053137702,34849.0
2005-02-07,7.467015797543397,7.496529306604788,7.407987132277568,7.427663079509004,51264.0
2005-02-08,7.42766223331117,7.526041958260418,7.42766223331117,7.467014946862297,21331.0
2005-02-09,7.516204397551208,7.545717903250268,7.4178246726019585,7.467014946862297,51351.0
2005-02-10,7.467014777095377,7.467014777095377,7.299768836698374,7.358795846754481,33795.0
2005-02-11,7.319445562258326,7.437500418538931,7.299769615616307,7.437500418538931,38711.0
2005-02-14,7.368635056357394,7.447338843345005,7.368635056357394,7.398149388263499,31601.0
2005-02-15,7.417825335010401,7.496529121998014,7.388311826675799,7.398149388263499,51176.0
2005-02-16,7.348959290583261,7.467015797543397,7.348959290583261,7.427663079509004,26071.0
2005-02-17,7.39814751019812,7.39814751019812,7.329281302280322,7.368633185784408,46523.0
2005-02-18,7.309607264394978,7.388311043034876,7.280092112047894,7.280092112047894,60832.0
2005-02-21,7.260416990959333,7.289931319735002,7.230902662183664,7.280092112047894,54511.0
2005-02-22,7.181713538333,7.260417320545653,7.103010579691798,7.112848140682654,51527.0
2005-02-23,7.142361610018479,7.221065391821124,7.122685664567817,7.152199170958085,48981.0
2005-02-24,7.142361259510916,7.142361259510916,6.96527775914524,7.053819921113782,87253.0
2005-02-25,7.004630303356334,7.083333255833892,6.935764087527814,6.965277591760475,104195.0
2005-02-28,6.896411204756174,6.955439443588852,6.807869464185646,6.876735262407168,105336.0
2005-03-01,6.866899212785844,7.142362054449978,6.866899212785844,7.132524492898231,64518.0
2005-03-02,7.132524453611927,7.221065801375948,7.112848507045311,7.171875523173664,29757.0
2005-03-03,7.2112278308815165,7.270254843662054,7.1128481036282105,7.152199170958085,30460.0
2005-03-04,7.122683805556857,7.152197304244142,7.04398004429579,7.122683805556857,37131.0
2005-03-07,7.093170986512525,7.13252369905408,7.053819921113782,7.053819921113782,57233.0
2005-03-08,7.053820561059228,7.093171630028027,7.004631107169618,7.0243062298682775,48455.0
2005-03-09,6.9751153959068,6.994791340607122,6.886574056541064,6.916088385377254,65308.0
2005-03-10,6.886573857053888,6.935764129165476,6.807870080532459,6.886573857053888,54073.0
2005-03-11,6.857060394761022,6.955440116017069,6.74884270137937,6.8078701223473,81109.0
2005-03-14,6.817708825151973,6.984953525437122,6.817708825151973,6.984953525437122,45031.0
2005-03-15,7.043982253915789,7.043982253915789,6.876736708772922,6.925927398562904,55828.0
2005-03-16,7.289931612684162,7.289931612684162,7.142361610018479,7.152199170958085,79617.0
2005-03-17,7.152199319969032,7.26041743398804,7.152199319969032,7.26041743398804,40203.0
2005-03-18,7.260416763145596,7.329282155508976,7.240740819103003,7.329282155508976,53897.0
2005-03-21,7.260417235434157,7.319445071401684,7.230902905664673,7.230902905664673,36868.0
2005-03-22,7.181713538333,7.181713538333,7.053820304023163,7.112848140682654,34761.0
2005-03-23,7.063657039332708,7.112847309251418,7.063657039332708,7.073494599173636,12991.0
2005-03-24,7.073494219704309,7.083332602588797,6.99479045091365,7.014467216682626,17029.0
2005-03-28,6.994790864467049,7.063657078016111,6.9751149211060826,6.994790864467049,22033.0
2005-03-29,6.984953595208439,7.014467923263627,6.866898341916172,6.866898341916172,25720.0
2005-03-30,6.965278317370308,7.142361831928159,6.93576481006307,7.142361831928159,27387.0
2005-03-31,7.152198411354782,7.152198411354782,6.984953304572246,6.994790864467049,27212.0
2005-04-01,7.103009749410489,7.15219837218649,7.043981096079495,7.073494599173636,19838.0
2005-04-04,6.965277540802278,7.063657260143709,6.955439980653825,7.063657260143709,19751.0
2005-04-05,7.053819741163741,7.053819741163741,6.93576407726501,6.984953525437122,43539.0
2005-04-06,6.886573815711531,6.984953535772712,6.886573815711531,6.965277591760475,25193.0
2005-04-07,6.935763616986839,7.083332775281425,6.886573348507756,7.083332775281425,28090.0
2005-04-08,7.112846247184839,7.122683805556857,7.083331924926323,7.122683805556857,11850.0
2005-04-11,7.103010194112173,7.122685315025841,7.053819921113782,7.053819921113782,9568.0
2005-04-12,7.073494219704309,7.073494219704309,6.975114508715985,7.014467216682626,12201.0
2005-04-13,7.034143839169964,7.034143839169964,6.906249790730534,6.906249790730534,14571.0
2005-04-14,6.935764174744233,6.935764174744233,6.807870125270752,6.827546893101808,39062.0
2005-04-15,6.788194249329057,6.788194249329057,6.640625489467848,6.689814938826349,89448.0
2005-04-18,6.611111160995621,6.729167239527416,6.60127318876678,6.689814938826349,36955.0
2005-04-19,6.807870178804695,6.807870178804695,6.650463447061049,6.729167224718574,77598.0
2005-04-20,6.788194437583572,6.8275471511616965,6.689815124352547,6.719328630071853,21506.0
2005-04-21,6.719328614264247,6.768518888442609,6.611111328786136,6.758680915964079,24842.0
2005-04-22,6.729166612526154,6.729166612526154,6.6307860758331065,6.67997634417963,34849.0
2005-04-25,6.660301364034626,6.8078701223473,6.660301364034626,6.8078701223473,37043.0
2005-04-26,6.837384882732853,6.916088664712925,6.788194607209583,6.788194607209583,17117.0
2005-04-27,6.679976739138645,6.748842542395593,6.679976739138645,6.739004982287432,26246.0
2005-04-28,6.699652617879217,6.739004916858232,6.453703734706587,6.453703734706587,53283.0
2005-04-29,6.522569723568437,6.522569723568437,6.355325011233362,6.502893778167669,68205.0
2005-05-02,6.532407361956682,6.532407361956682,6.345485890215564,6.345485890215564,25281.0
2005-05-03,6.345485890215564,6.443865612184573,6.296296441016762,6.345485890215564,54424.0
2005-05-04,6.424189642314509,6.424189642314509,6.325809920735642,6.404514109784436,33356.0
2005-05-05,6.414351435727571,6.483217650101584,6.414351435727571,6.453703734706587,13957.0
2005-05-06,6.502893387465902,6.542245687688825,6.394676106049233,6.463541910814376,45382.0
2005-05-09,6.502893693184993,6.660301666119776,6.443865857754094,6.660301666119776,28792.0
2005-05-10,6.64062536970811,6.64062536970811,6.493055377151129,6.522569293305386,21155.0
2005-05-11,6.591434851904184,6.640625122112919,6.473379603474532,6.591434851904184,17380.0
2005-05-12,6.571759534116355,6.670138842377309,6.56192156211169,6.581597094335327,19312.0
2005-05-13,6.630786412306831,6.837384232131735,6.62094844049544,6.837384232131735,89711.0
2005-05-16,6.857060799484726,6.896412278524085,6.817709320445366,6.847222826778455,33181.0
2005-05-17,6.857060352644048,6.886573857053888,6.7783565761226185,6.886573857053888,15010.0
2005-05-18,6.9259262980607055,7.014467631399375,6.906249531128379,6.994790864467049,25456.0
2005-05-19,6.994791044819017,7.063657260143709,6.965277540802278,7.063657260143709,84006.0
2005-05-20,7.10301062766296,7.10301062766296,6.965278184289171,7.034144405976066,35024.0
2005-05-24,7.073495426004874,7.112848140682654,7.053820304023163,7.112848140682654,27739.0
2005-05-25,7.053819921113782,7.073495042027449,6.984953703630317,7.053819921113782,28967.0
2005-05-26,7.073494820292162,7.1325234754684015,7.063657260143709,7.063657260143709,17380.0
2005-05-27,7.004630252110232,7.073494820292162,7.004630252110232,7.063657260143709,16942.0
2005-05-30,7.024306155556259,7.142361831928159,7.024306155556259,7.142361831928159,8251.0
2005-05-31,7.0833333909810925,7.093170951389214,7.034143941797681,7.093170951389214,15274.0
2005-06-01,7.03414327762355,7.280091323889237,7.03414327762355,7.201388377341306,19048.0
2005-06-02,7.221064950865831,7.289931167523545,7.132523613530367,7.211227390526957,27387.0
2005-06-03,7.132524492898231,7.132524492898231,7.014468812848282,7.132524492898231,30021.0
2005-06-06,7.073494861575476,7.073494861575476,6.955440021248131,6.984953525437122,24052.0
2005-06-07,7.004630334804799,7.004630334804799,6.837384398164219,6.906249790730534,70663.0
2005-06-08,6.847222380578869,6.91608818503512,6.847222380578869,6.886573857053888,23525.0
2005-06-09,6.866898341916172,6.886573874310136,6.817708893252717,6.866898341916172,30635.0
2005-06-10,6.74884278310764,6.758680755352382,6.591435227191765,6.670139005149703,92081.0
2005-06-13,6.640625673629892,6.768518904365939,6.640625673629892,6.719328630071853,42749.0
2005-06-14,6.7390052117562576,6.7390052117562576,6.689814938826349,6.689814938826349,11324.0
2005-06-15,6.709490716993326,6.719328689582131,6.571759924321496,6.640625732443128,45031.0
2005-06-16,6.630786924832892,6.689815172049508,6.601273418903158,6.660301666119776,25720.0
2005-06-17,6.739005382792732,6.758680915964079,6.6603016029644975,6.758680915964079,18785.0
2005-06-20,6.729167010393582,6.768518486183293,6.689814711032495,6.739004982287432,26948.0
2005-06-21,6.798032153140923,6.827546893101808,6.729167171803515,6.827546893101808,15010.0
2005-06-22,6.827546865342547,6.896411846399966,6.788194153411831,6.866898341916172,21418.0
2005-06-23,6.837384684413671,6.857060629337985,6.73900537157781,6.778356849640726,27651.0
2005-06-24,6.689815321644365,6.778357076770648,6.689815321644365,6.74884315839522,26773.0
2005-06-27,6.709490920898701,6.709490920898701,6.620949164908623,6.630787137796409,41608.0
2005-06-28,6.640625263348935,6.739004982287432,6.640625263348935,6.739004982287432,22121.0
2005-06-29,6.709490922318668,6.729167691669867,6.630787139199719,6.650463908550917,54950.0
2005-06-30,6.59143506633999,6.620948570568292,6.56192156211169,6.581597094335327,53019.0
2005-07-04,6.571759607880673,6.591435140325155,6.443865558598798,6.443865558598798,91994.0
2005-07-05,6.493055336130049,6.640625327754729,6.493055336130049,6.601273028011973,14747.0
2005-07-06,6.620948570568292,6.620948570568292,6.542245618102361,6.581597094335327,9217.0
2005-07-07,6.463542070458095,6.552083821628752,6.463542070458095,6.552083821628752,12728.0
2005-07-08,6.493055373505789,6.581597121918851,6.463541869153797,6.542245645520963,36604.0
2005-07-11,6.542245405266809,6.611110795273405,6.542245405266809,6.591434851904184,26597.0
2005-07-12,6.5914348422404565,6.630786317135527,6.552083367345386,6.611110785580832,47665.0
2005-07-13,6.60127363091878,6.66030188003123,6.60127363091878,6.630787137796409,33883.0
2005-07-14,6.660301444690663,6.719328454587711,6.660301444690663,6.670139005149703,30196.0
2005-07-15,6.660301815054664,6.74884315839522,6.660301815054664,6.74884315839522,20892.0
2005-07-18,6.729167691669867,6.729167691669867,6.640625935661049,6.650463908550917,15449.0
2005-07-19,6.709490825229512,6.788194607209583,6.670139346025202,6.788194607209583,29933.0
2005-07-20,6.729167383577978,6.827547107972392,6.699653054473941,6.81770913553295,15800.0
2005-07-21,6.758680980052224,6.758680980052224,6.660301666119776,6.660301666119776,22823.0
2005-07-22,6.640625572799411,6.640625572799411,6.502893548081568,6.552083821628752,46787.0
2005-07-25,6.512731156916408,6.561921427717966,6.424189410687834,6.43402738249101,46523.0
2005-07-26,6.473379830925083,6.561921579197611,6.453703886864521,6.561921579197611,31074.0
2005-07-27,6.571759912973427,6.660301666119776,6.552083967829793,6.660301666119776,16064.0
2005-07-28,6.6504637050319335,6.689815183601434,6.601273430302192,6.640625732443128,23964.0
2005-07-29,6.611110795273405,6.65046309379753,6.581596880219573,6.591434851904184,15800.0
2005-08-02,6.591434851904184,6.660301065482142,6.512731078427296,6.591434851904184,70312.0
2005-08-03,6.581597084033442,6.611111000001239,6.5324072240871125,6.601273028011973,25456.0
2005-08-04,6.522569289643477,6.591435093964747,6.493055373505789,6.542245645520963,27387.0
2005-08-05,6.493055602059881,6.522569519236451,6.46354209666902,6.493055602059881,22472.0
2005-08-08,6.552084391344958,6.640626150214491,6.542246418137233,6.620949380227551,135620.0
2005-08-09,6.660301831990326,6.719328845319821,6.6504638591735015,6.709490872502997,38887.0
2005-08-10,6.719328062167215,6.719328062167215,6.5914348422404565,6.611110785580832,66713.0
2005-08-11,6.611110544994428,6.699652286803973,6.601272573682256,6.67997634417963,20541.0
2005-08-12,6.679977337101345,6.788194625835147,6.650463830563563,6.768519092071868,45558.0
2005-08-15,6.807870355241485,6.807870355241485,6.729167399115652,6.778356849640726,23086.0
2005-08-16,6.788194655037596,6.788194655037596,6.6799773658382495,6.709490872502997,16766.0
2005-08-17,6.699653282650349,6.79803259860965,6.699653282650349,6.768519092071868,15888.0
2005-08-18,6.788193616827854,6.788193616827854,6.670138372867458,6.67997634417963,17644.0
2005-08-19,6.709490401091252,6.8078701223473,6.709490401091252,6.8078701223473,53897.0
2005-08-22,6.876735874579673,6.935764118667092,6.837384398164219,6.906249790730534,35990.0
2005-08-23,6.935763501239846,6.94560106062869,6.8373837894948135,6.876735262407168,21418.0
2005-08-24,6.857060189007632,6.89641166454357,6.758680470703573,6.798031946239512,16415.0
2005-08-25,6.817708893252717,6.866898341916172,6.798032125501662,6.866898341916172,12553.0
2005-08-26,6.788193961289093,6.876735707591616,6.788193961289093,6.837384232131735,15098.0
2005-08-29,6.788194181011093,6.827546893101808,6.758680676407304,6.827546893101808,12816.0
2005-08-30,6.748842143364831,6.778356057301347,6.67997634417963,6.67997634417963,68556.0
2005-08-31,6.739005585534086,6.79803259860965,6.679977337101345,6.768519092071868,29845.0
2005-09-01,6.748842859603597,6.896412033161676,6.748842859603597,6.896412033161676,26158.0
2005-09-02,6.837384232131735,6.886573679403007,6.817708700294639,6.837384232131735,9217.0
2005-09-06,6.84722257892613,6.955440274777896,6.84722257892613,6.916088385377254,26334.0
2005-09-07,6.935763616986839,7.083332775281425,6.916087674309472,7.083332775281425,61270.0
2005-09-08,7.053819291077623,7.0931703529615895,7.024304965200482,7.043980907928131,41608.0
2005-09-09,7.043980889926691,7.112847101083141,6.984953061894591,7.083332775281425,67240.0
2005-09-12,7.132524492898231,7.181713947799961,7.09317177597675,7.132524492898231,107267.0
2005-09-13,7.162037777990142,7.171875339235397,7.103010763375666,7.142361831928159,12816.0
2005-09-14,7.132524346139791,7.132524346139791,6.975115952407184,7.0243062298682775,34849.0
2005-09-15,7.034143158880291,7.034143158880291,6.975114508715985,7.014467216682626,29670.0
2005-09-16,6.984953525437122,7.034143797180619,6.975115141659868,6.984953525437122,23525.0
2005-09-19,6.965277633575317,6.965277633575317,6.817708876169029,6.886573857053888,50298.0
2005-09-20,6.8865741190376175,6.935764393020537,6.807870339522086,6.81770913553295,48016.0
2005-09-21,6.778356401263388,6.886573679403007,6.748842485829214,6.837384232131735,61095.0
2005-09-22,6.758681119297365,6.807870571384152,6.709490843639127,6.768519092071868,29319.0
2005-09-23,6.758680676407304,6.866898369835427,6.709490403972458,6.827546893101808,38184.0
2005-09-26,6.91608863572235,6.93576458113489,6.80787052416765,6.847222826778455,35288.0
2005-09-27,6.896411185601668,6.935763481976038,6.847221741651432,6.935763481976038,17644.0
2005-09-28,6.925926568885995,6.965277633575317,6.886573857053888,6.886573857053888,14923.0
2005-09-29,6.827547369876351,6.827547369876351,6.6799773658382495,6.709490872502997,50649.0
2005-09-30,6.670138780654324,6.758680527876975,6.650463248612758,6.699652696395208,40642.0
2005-10-03,6.739005196925763,6.798032206597504,6.689814924104108,6.729167224718574,26422.0
2005-10-04,6.709490243034505,6.798031990079153,6.709490243034505,6.739004982287432,17907.0
2005-10-05,6.768518486183293,6.768518486183293,6.699652682926344,6.739004982287432,36868.0
2005-10-06,6.739005398646632,6.788194437583572,6.689815124352547,6.719328630071853,41344.0
2005-10-07,6.768519390129182,6.768519390129182,6.473380605683152,6.620949380227551,53634.0
2005-10-11,6.611110824701466,6.640625151672357,6.532407050874244,6.532407050874244,49508.0
2005-10-12,6.512731117197597,6.561921387699162,6.512731117197597,6.512731117197597,61797.0
2005-10-13,6.483218578890878,6.630787353435276,6.483218578890878,6.620949380227551,30372.0
2005-10-14,6.630786924832892,6.660301666119776,6.591435446331342,6.660301666119776,21945.0
2005-10-17,6.650463630485968,6.807870366571013,6.650463630485968,6.758680915964079,42924.0
2005-10-18,6.778356688885919,6.778356688885919,6.689814938826349,6.689814938826349,20979.0
2005-10-19,6.640625489467848,6.709490471498329,6.640625489467848,6.689814938826349,18785.0
2005-10-20,6.620949380227551,6.689815604467376,6.620949380227551,6.620949380227551,9041.0
2005-10-21,6.660301055717449,6.660301055717449,6.443865267187643,6.611110785580832,43802.0
2005-10-24,6.92592630096664,6.92592630096664,6.571759320320643,6.591434851904184,31074.0
2005-10-25,6.552083848198731,6.552083848198731,6.44386574009893,6.493055602059881,68293.0
2005-10-26,6.473379681489393,6.473379681489393,6.227430386410025,6.43402738249101,66274.0
2005-10-27,6.414351030275432,6.414351030275432,6.3946754997081445,6.414351030275432,14835.0
2005-10-28,6.522569331684515,6.522569331684515,6.414351638482147,6.463541910814376,21155.0
2005-10-31,6.493055163960633,6.552083406116731,6.443865305318618,6.532407050874244,26948.0
2005-11-01,6.561922026155694,6.581597559770739,6.473380271852243,6.502893778167669,8515.0
2005-11-02,6.532408033143764,6.630787353435276,6.532408033143764,6.620949380227551,16415.0
2005-11-03,6.689815604467376,6.689815604467376,6.601273845597843,6.620949380227551,25456.0
2005-11-04,6.640625276699129,6.709490256523146,6.60127297725893,6.699652696395208,15274.0
2005-11-07,6.699652840751346,6.847222422635418,6.699652840751346,6.8078701223473,33532.0
2005-11-08,6.857060466716646,6.857060466716646,6.689814938826349,6.689814938826349,28177.0
2005-11-09,6.7094903081082045,6.7094903081082045,6.601273028011973,6.601273028011973,17293.0
2005-11-10,6.50289346647837,6.709490471498329,6.50289346647837,6.689814938826349,25105.0
2005-11-11,6.748842959362591,6.748842959362591,6.689815124352547,6.719328630071853,29231.0
2005-11-14,6.768519073500291,6.807870552704602,6.68981529152022,6.788194607209583,52054.0
2005-11-15,6.689815309875847,6.788194625835147,6.689815309875847,6.768519092071868,55653.0
2005-11-16,6.729167474122492,6.729167474122492,6.591435446331342,6.660301666119776,42749.0
2005-11-17,6.660301444690663,6.719328454587711,6.611111171681249,6.670139005149703,32215.0
2005-11-18,6.630786481214123,6.748842555963346,6.630786481214123,6.699652696395208,23174.0
2005-11-21,6.739005585534086,6.768519092071868,6.611111527679826,6.768519092071868,15098.0
2005-11-22,6.739004995835409,6.739004995835409,6.60127297725893,6.699652696395208,12201.0
2005-11-23,6.591435446331342,6.679977199477691,6.581597473759525,6.660301666119776,35112.0
2005-11-24,6.6504637050319335,6.6504637050319335,6.591435457713387,6.640625732443128,26071.0
2005-11-25,6.552083579851337,6.630786532194077,6.552083579851337,6.601273028011973,63553.0
2005-11-28,6.571759349573537,6.581596909516258,6.522569079145842,6.532407050874244,89185.0
2005-11-29,6.591435325981783,6.591435325981783,6.493055602059881,6.493055602059881,84971.0
2005-11-30,6.502892795453161,6.542245092093515,6.374999581461069,6.374999581461069,76281.0
2005-12-01,6.375000110622274,6.571759551227892,6.375000110622274,6.561921579197611,40554.0
2005-12-02,6.552083406116731,6.571759349573537,6.4635416605611065,6.532407050874244,34410.0
2005-12-05,6.552083663650492,6.552083663650492,6.443865558598798,6.443865558598798,36955.0
2005-12-06,6.41435143888466,6.493055213310058,6.404513878867171,6.43402738249101,62851.0
2005-12-07,6.394676120314093,6.453703953101607,6.384838148182842,6.424189624922152,53634.0
2005-12-08,6.414352337456784,6.414352337456784,6.325810578824598,6.355325321940145,70663.0
2005-12-09,6.325809689542578,6.52256912550923,6.325809689542578,6.453703734706587,54950.0
2005-12-12,6.414351597138623,6.571759561658651,6.414351597138623,6.542245645520963,90501.0
2005-12-13,6.443865516894034,6.532407265356805,6.443865516894034,6.522569293305386,17819.0
2005-12-14,6.394676064832527,6.55208361756686,6.394676064832527,6.542245645520963,25193.0
2005-12-15,6.581597084033442,6.601273028011973,6.493055336130049,6.601273028011973,35814.0
2005-12-16,6.630786366330033,6.640625161644573,6.493055173711244,6.512731117197597,15713.0
2005-12-19,6.453703870060378,6.630786542572956,6.453703870060378,6.581597094335327,17819.0
2005-12-20,6.542245434388329,6.630786356372591,6.473379632289509,6.532407050874244,22472.0
2005-12-21,6.502893135689035,6.542245434388329,6.483217604017912,6.532407050874244,47313.0
2005-12-22,6.512731438707211,6.689814938826349,6.512731438707211,6.689814938826349,90326.0
2005-12-23,6.729167023921781,6.739004995835409,6.660301220526386,6.699652696395208,25456.0
2005-12-28,6.670139005149703,6.709490482342968,6.650463472445922,6.670139005149703,24315.0
2005-12-29,6.719328228436774,6.77835647170423,6.679976752567952,6.699652696395208,83830.0
2005-12-30,6.739005882291749,6.739005882291749,6.620949380227551,6.620949380227551,10621.0
2006-01-03,6.650463248612758,6.77835647170423,6.650463248612758,6.699652696395208,13255.0
2006-01-04,6.768519073500291,6.788194607209583,6.670139346025202,6.788194607209583,19926.0
2006-01-05,6.739004470818125,6.935763481976038,6.739004470818125,6.935763481976038,130441.0
2006-01-06,6.945601537794564,7.18171286220359,6.945601537794564,7.18171286220359,127544.0
2006-01-09,7.240740693305847,7.280091757135978,7.18171286220359,7.18171286220359,81372.0
2006-01-10,7.171875562676716,7.191552332923206,7.063658267750011,7.132524492898231,48981.0
2006-01-11,7.053820267276226,7.152199170958085,7.053820267276226,7.152199170958085,35639.0
2006-01-12,7.063657446593447,7.211227441286488,7.014467997410036,7.093170951389214,37921.0
2006-01-13,7.083332637398061,7.083332637398061,6.906249156748847,6.935763481976038,36341.0
2006-01-16,6.945602076622759,6.965278021849938,6.837384789658992,6.945602076622759,36165.0
2006-01-17,6.916088664712925,6.916088664712925,6.788194607209583,6.788194607209583,58023.0
2006-01-18,6.630786467883707,6.788194018185304,6.601272963987848,6.739004982287432,138605.0
2006-01-19,6.739005538795203,6.886574305817815,6.739005538795203,6.847222826778455,63553.0
2006-01-20,6.896412405766644,6.896412405766644,6.611111603806567,6.630787137796409,50649.0
2006-01-23,6.650463572120634,6.709490582902355,6.483218041453401,6.493055602059881,60744.0
2006-01-24,6.62094859831674,6.630786570362635,6.522569289643477,6.542245645520963,30723.0
2006-01-25,6.660301310071713,6.660301310071713,6.512731317597581,6.542245645520963,38360.0
2006-01-26,6.542246206762364,6.739005664559735,6.542246206762364,6.650463908550917,16239.0
2006-01-27,6.699652696395208,6.699652696395208,6.591435005345302,6.699652696395208,59603.0
2006-01-30,6.591435610486824,6.748843175556024,6.591435610486824,6.709490872502997,53634.0
2006-01-31,6.709490922318668,6.709490922318668,6.630787139199719,6.650463908550917,26861.0
2006-02-01,6.601272462971967,6.935763481976038,6.601272462971967,6.935763481976038,92959.0
2006-02-02,6.965277868935294,6.994791374342409,6.8472226119497055,6.8570605843473125,46348.0
2006-02-03,6.876735930179558,6.876735930179558,6.798032153140923,6.827546893101808,12728.0
2006-02-06,6.807870355241485,6.866898601800143,6.778356849640726,6.778356849640726,29231.0
2006-02-07,6.748842542395593,6.807869961973003,6.729167010393582,6.739004982287432,34410.0
2006-02-08,6.689814949639187,6.7390052226486015,6.611111171681249,6.670139005149703,35902.0
2006-02-09,6.729167239527416,6.788194249329057,6.689814938826349,6.689814938826349,28177.0
2006-02-10,6.729167010393582,6.739004982287432,6.630786467883707,6.739004982287432,39501.0
2006-02-13,6.709489846330481,6.748842143364831,6.670138372867458,6.67997634417963,9568.0
2006-02-14,6.699652696395208,6.729167023921781,6.660301220526386,6.699652696395208,36955.0
2006-02-15,6.709490471498329,6.7390052117562576,6.679976966597509,6.689814938826349,19838.0
2006-02-16,6.729167399115652,6.788194410317171,6.699653069943468,6.778356849640726,18785.0
2006-02-17,6.7783570462478,6.788194607209583,6.719328797977021,6.788194607209583,16064.0
2006-02-20,6.788194031832169,6.788194031832169,6.689814724481581,6.699652696395208,30109.0
2006-02-21,6.817708974583289,6.817708974583289,6.709490456732789,6.729167224718574,10885.0
2006-02-22,6.739004982287432,6.807869961973003,6.739004982287432,6.739004982287432,24403.0
2006-02-23,6.739005664559735,6.748843225663873,6.650463908550917,6.650463908550917,27826.0
2006-02-24,6.630786412306831,6.925926390219944,6.630786412306831,6.837384232131735,57145.0
2006-02-27,6.788194655037596,6.788194655037596,6.709490872502997,6.709490872502997,23086.0
2006-02-28,6.679976831775287,6.679976831775287,6.561921579197611,6.561921579197611,73647.0
2006-03-01,6.620948509300495,6.748842555963346,6.60127297725893,6.699652696395208,29933.0
2006-03-02,6.709490403972458,6.827546893101808,6.699652843628328,6.827546893101808,28880.0
2006-03-03,6.75868107242202,6.906250251230356,6.75868107242202,6.847222826778455,52141.0
2006-03-06,7.103009749410489,7.15219837218649,7.014467592985352,7.073494599173636,156951.0
2006-03-07,7.053820304023163,7.112848140682654,7.014468412916837,7.112848140682654,50298.0
2006-03-08,7.073494392157076,7.093170334834444,7.0341433303736745,7.083332775281425,21506.0
2006-03-09,7.083332793383431,7.122684678838732,7.043980907928131,7.043980907928131,39062.0
2006-03-10,6.975114696595689,7.0931703529615895,6.935763634711721,7.043980907928131,42486.0
2006-03-13,6.935763451407506,7.053819104653335,6.935763451407506,6.975114512251471,31513.0
2006-03-14,6.975115319602076,7.063657481570616,6.975115319602076,7.053819921113782,19926.0
2006-03-15,7.014467733058258,7.221064729556884,7.014467733058258,7.221064729556884,70049.0
2006-03-16,7.230902597908048,7.250578542393123,7.053819921113782,7.053819921113782,88921.0
2006-03-17,7.112847524713793,7.142361028701958,7.0439813094557735,7.1030099645748646,39677.0
2006-03-20,7.112847309251418,7.181712698851988,7.063657039332708,7.073494599173636,10182.0
2006-03-21,7.09317054242685,7.181712698851988,7.073494599173636,7.073494599173636,22384.0
2006-03-22,7.073495683757888,7.073495683757888,7.004631107169618,7.0243062298682775,29845.0
2006-03-23,7.024305836326909,7.0341442206965175,6.994791506789517,7.0046307147305615,11587.0
2006-03-24,7.063656832604059,7.132523043760508,7.063656832604059,7.083332775281425,27739.0
2006-03-27,7.0833329825859215,7.132523252504631,7.073494599173636,7.073494599173636,14923.0
2006-03-28,7.0046307147305615,7.093171232628429,7.0046307147305615,7.0046307147305615,25544.0
2006-03-29,7.014468594311003,7.142361831928159,7.014468594311003,7.142361831928159,14571.0
2006-03-30,7.230903299556942,7.289931962311406,7.191552230339779,7.289931962311406,57233.0
2006-03-31,7.309607477449122,7.368634489578101,7.280092324241756,7.309607477449122,49947.0
2006-04-03,7.378471568446077,7.407985069288496,7.35879480312274,7.368633185784408,62148.0
2006-04-04,7.368634266286423,7.388311034495069,7.3194448164790495,7.3194448164790495,12904.0
2006-04-05,7.339120351340746,7.378472238418021,7.270254137169832,7.299768464263471,34322.0
2006-04-06,7.280091697153468,7.329281967785744,7.24074063364756,7.299768464263471,24315.0
2006-04-07,7.18171162650266,7.211225948761175,7.103008688812823,7.122683805556857,59076.0
2006-04-10,7.053819101077956,7.053819101077956,6.984952891600473,7.014467216682626,41344.0
2006-04-11,7.004630552651871,7.004630552651871,6.866898527878627,6.896412033161676,59076.0
2006-04-12,6.896411829119066,6.9751151938548,6.847222380578869,6.886573857053888,35375.0
2006-04-13,6.92592633079635,6.984953337586884,6.876735648590072,6.955439834191617,34234.0
2006-04-17,6.925926802916281,6.93576436352818,6.837384639552097,6.8570605843473125,28880.0
2006-04-18,6.837384367466634,6.965277591760475,6.837384367466634,6.965277591760475,45733.0
2006-04-19,6.935764118667092,6.955440062767666,6.88657384662996,6.906249790730534,21067.0
2006-04-20,6.866898527878627,6.945601894942938,6.847222583166122,6.896412033161676,21857.0
2006-04-21,6.925926802916281,6.925926802916281,6.827547078940198,6.8570605843473125,38887.0
2006-04-24,6.788194421613953,6.798032394092483,6.739005382792732,6.758680915964079,60217.0
2006-04-25,6.788194394643203,6.81770913553295,6.73900535601742,6.81770913553295,23788.0
2006-04-26,6.739005614524927,6.798032627854422,6.6996533114719,6.709490872502997,36341.0
2006-04-27,6.6898150974813095,6.778356849640726,6.660301591880551,6.778356849640726,17029.0
2006-04-28,6.699653359796645,6.758681197123365,6.630787137796409,6.630787137796409,37745.0
2006-05-01,6.670139105119303,6.670139105119303,6.46354209666902,6.493055602059881,106565.0
2006-05-02,6.483218015162685,6.58159732689993,6.434027741615501,6.552083821628752,58462.0
2006-05-03,6.591435446331342,6.670139226905875,6.532407610900443,6.660301666119776,38009.0
2006-05-04,6.709490456732789,6.729167224718574,6.689814924104108,6.729167224718574,56794.0
2006-05-05,6.729167641708101,6.729167641708101,6.620949117151572,6.709490872502997,39501.0
2006-05-08,6.670139393021424,6.709490872502997,6.640625886356676,6.709490872502997,15976.0
2006-05-09,6.689814558942332,6.689814558942332,6.611110785580832,6.611110785580832,20716.0
2006-05-10,6.581597164340352,6.581597164340352,6.463541910814376,6.463541910814376,43978.0
2006-05-11,6.463542187324691,6.4930556931295,6.315972599372072,6.335648132646706,108145.0
2006-05-12,6.296296416047682,6.424189642314509,6.286458443889796,6.404514109784436,48455.0
2006-05-15,6.434027668746876,6.434027668746876,6.247106196170246,6.306134441401201,48103.0
2006-05-16,6.286458788189338,6.286458788189338,6.109375691434513,6.178241500311394,70312.0
2006-05-17,6.168403525822168,6.168403525822168,6.0995377169653,6.158564729556884,22647.0
2006-05-18,6.129051083359,6.188079329960369,6.040509331135516,6.050347303604792,50122.0
2006-05-19,6.04050911314655,6.138888834288999,6.001157636475269,6.079861413389228,37307.0
2006-05-23,5.961804974251485,6.070022660937558,5.961804974251485,5.961804974251485,52668.0
2006-05-24,5.912616186407194,5.932292131630561,5.843750378125413,5.912616186407194,39325.0
2006-05-25,5.853588155633741,5.912615989336411,5.814236678284335,5.902778428838337,47577.0
2006-05-26,5.932291905416165,5.942129877652699,5.86342568797472,5.942129877652699,41257.0
2006-05-29,5.892940652969547,5.951967665068208,5.873263884174743,5.912616186407194,38799.0
2006-05-30,5.873264135118736,5.951967919374937,5.843750627808396,5.843750627808396,35200.0
2006-05-31,5.883101856786427,5.971643610291574,5.86342591156306,5.912616186407194,22911.0
2006-06-01,5.8929401990989,5.971643150359274,5.883101403673557,5.971643150359274,21857.0
2006-06-02,5.991319955639047,5.991319955639047,5.902778614091958,5.932292120083842,16942.0
2006-06-05,5.892939646824421,5.942129089698641,5.824073438514957,5.824073438514957,32654.0
2006-06-06,5.853587991098634,5.853587991098634,5.784721775262204,5.794559747269452,35990.0
2006-06-07,5.725695007829132,5.824074320257471,5.725695007829132,5.745370540886231,34936.0
2006-06-08,5.6863424838044585,5.774884232131736,5.597800735477181,5.774884232131736,52229.0
2006-06-09,5.73553280829291,5.784721845353771,5.676504563748502,5.676504563748502,39238.0
2006-06-12,5.745370423100452,5.745370423100452,5.538773418272102,5.578124895365267,40730.0
2006-06-13,5.528935284062494,5.568286760002717,5.460069480542146,5.489582984550891,86024.0
2006-06-14,5.568286542955768,5.568286542955768,5.45023129616541,5.4994207421197485,32479.0
2006-06-15,5.519098437507594,5.686343158395221,5.519098437507594,5.686343158395221,35463.0
2006-06-16,5.587963408103028,5.735533417458779,5.587963408103028,5.725695444287446,48367.0
2006-06-19,5.666666455005308,5.706018754348076,5.528935260341223,5.548611204119762,48103.0
2006-06-20,5.509258904776996,5.617477007344649,5.509258904776996,5.548611204119762,22911.0
2006-06-21,5.578125110395368,5.578125110395368,5.528935659186292,5.568287137796409,7286.0
2006-06-22,5.558449950244468,5.656829271054711,5.558449950244468,5.646991709580858,22296.0
2006-06-23,5.646991217520388,5.794559979984218,5.646991217520388,5.765046474562878,20277.0
2006-06-26,5.833912047084138,5.853587991098634,5.765046243033401,5.794559747269452,15800.0
2006-06-27,5.794560451847728,5.794560451847728,5.676505185191743,5.686343158395221,17819.0
2006-06-28,5.725695444287446,5.725695444287446,5.6666671934737,5.725695444287446,28177.0
2006-06-29,5.745370540886231,5.745370540886231,5.656828789093587,5.745370540886231,28529.0
2006-06-30,5.814237120498057,5.853588600840422,5.735533336241855,5.843750627808396,22735.0
2006-07-04,5.942129468555563,5.942129468555563,5.892940022545134,5.922453525437122,59339.0
2006-07-05,5.863425296385887,5.91261556606909,5.853587736592056,5.883101239544898,37394.0
2006-07-06,5.824073994151176,5.971643160423725,5.824073994151176,5.951967216682627,29670.0
2006-07-07,5.90277862558123,5.942130104242244,5.90277862558123,5.912616186407194,51878.0
2006-07-10,5.892940456554559,5.942129906187744,5.863425716131815,5.902778428838337,48894.0
2006-07-11,5.853587572917051,5.853587572917051,5.765045831177258,5.814236099485029,16327.0
2006-07-12,5.774884215040649,5.804398542848087,5.745370299018904,5.794559747269452,22998.0
2006-07-13,5.735533262528948,5.735533262528948,5.637153533473069,5.637153533473069,14659.0
2006-07-14,5.607638623669692,5.617477007344649,5.528935260341223,5.548611204119762,26510.0
2006-07-17,5.499420526630989,5.5486107942292096,5.499420526630989,5.528934851904184,19663.0
2006-07-18,5.548611976984868,5.646991709580858,5.53877400372527,5.646991709580858,20804.0
2006-07-19,5.67650521757391,5.67650521757391,5.63715373632126,5.646991709580858,12465.0
2006-07-20,5.627314938826349,5.656828442496545,5.597800611584783,5.627314938826349,7022.0
2006-07-21,5.64699070527809,5.64699070527809,5.519097487434529,5.558448961688621,7549.0
2006-07-24,5.676503874535352,5.843749380378903,5.676503874535352,5.824073438514957,33620.0
2006-07-25,5.843750608732028,5.863426142946112,5.794560331946742,5.863426142946112,19487.0
2006-07-26,5.863426142946112,5.902778858517222,5.863426142946112,5.863426142946112,26246.0
2006-07-27,5.873263320011611,5.883101291678296,5.804398341916172,5.804398341916172,25807.0
2006-07-28,5.784721737780623,5.902778224674052,5.784721737780623,5.892940252730548,82952.0
2006-07-31,5.843750608732028,5.8831020889459325,5.843750608732028,5.863426142946112,11499.0
2006-08-01,5.88310107504465,5.88310107504465,5.814236099485029,5.814236099485029,10621.0
2006-08-02,5.833912211066186,5.922453961620188,5.824074238782408,5.902778428838337,24491.0
2006-08-03,5.863425296385887,5.892940034695754,5.863425296385887,5.883101239544898,12289.0
2006-08-04,5.90277862558123,5.991319967300659,5.873263884174743,5.912616186407194,17468.0
2006-08-08,5.873263688415593,5.942129906187744,5.873263688415593,5.902778428838337,6584.0
2006-08-09,5.951967028329109,5.981480943006771,5.922453525437122,5.922453525437122,29406.0
2006-08-10,5.922454113362885,6.030671399471436,5.863425866362114,5.991319921113782,58374.0
2006-08-11,5.961805178505305,5.991319505852898,5.951967206651337,5.971643150359274,30372.0
2006-08-14,5.971643150359274,6.010995449560835,5.961805178505305,5.971643150359274,32918.0
2006-08-15,6.010995598190843,6.0995373470658745,6.010995598190843,6.0995373470658745,16327.0
2006-08-16,6.138888966732507,6.207754773017967,6.079861544559249,6.207754773017967,33532.0
2006-08-17,6.247106397814297,6.3356481508401234,6.237268837041588,6.31597261750899,89097.0
2006-08-18,6.3651632951215,6.3651632951215,6.227431258796798,6.355325321940145,31689.0
2006-08-21,6.335648209127235,6.335648209127235,6.19791741561361,6.217592949125756,33971.0
2006-08-22,6.197917387855644,6.306134674723528,6.197917387855644,6.276621168694627,108057.0
2006-08-23,6.276621196805076,6.286458757668289,6.19791741561361,6.217592949125756,47665.0
2006-08-24,6.158564074834324,6.256943791313868,6.158564074834324,6.227430288155682,12728.0
2006-08-25,6.168403241814652,6.306134441401201,6.168403241814652,6.306134441401201,99191.0
2006-08-28,6.345485890215564,6.384838190788869,6.2766209084086615,6.345485890215564,45470.0
2006-08-29,6.306134830634649,6.365163079509004,6.28645888493844,6.365163079509004,65308.0
2006-08-30,6.315973017428986,6.404514776061172,6.315973017428986,6.355325321940145,24842.0
2006-08-31,6.39467616298577,6.39467616298577,6.335647918018664,6.345485890215564,16327.0
2006-09-01,6.384838829698464,6.384838829698464,6.335648552005951,6.355325321940145,35726.0
2006-09-05,6.424189610591453,6.473379882923682,6.37500016183062,6.463541910814376,35639.0
2006-09-06,6.473380379830851,6.473380379830851,6.3159728139990925,6.325810375077848,21945.0
2006-09-07,6.237269031083213,6.345486320806818,6.237269031083213,6.325810375077848,88043.0
2006-09-08,6.286458042275047,6.3848377575688575,6.286458042275047,6.3848377575688575,32654.0
2006-09-11,6.434027969264985,6.542246080754927,6.404514462949558,6.502893778167669,39325.0
2006-09-12,6.54224560786207,6.611111000001239,6.54224560786207,6.601273028011973,45295.0
2006-09-13,6.670139005149703,6.679976977394445,6.620948732140287,6.670139005149703,27212.0
2006-09-14,6.670139005149703,6.670139005149703,6.591435227191765,6.670139005149703,45646.0
2006-09-15,6.670138780654324,6.788194031832169,6.670138780654324,6.699652696395208,81284.0
2006-09-18,6.758680755352382,6.758680755352382,6.64062550020118,6.670139005149703,46085.0
2006-09-19,6.620949117151572,6.709490872502997,6.620949117151572,6.709490872502997,23086.0
2006-09-20,6.748842704277474,6.83738445344594,6.748842704277474,6.827546893101808,80933.0
2006-09-21,6.827546946790481,6.827546946790481,6.709490456732789,6.729167224718574,33181.0
2006-09-22,6.670138780654324,6.699652696395208,6.660301220526386,6.699652696395208,37307.0
2006-09-25,6.748843146522862,6.77835706484637,6.660301803338065,6.768519092071868,25017.0
2006-09-26,6.729167624597329,6.788194637776731,6.719328828234067,6.74884315839522,24140.0
2006-09-27,6.6603012071366345,6.788194018185304,6.6603012071366345,6.739004982287432,20716.0
2006-09-28,6.739005597389138,6.74884315839522,6.689815321644365,6.74884315839522,58813.0
2006-09-29,7.0144684602900185,7.122685749777551,7.0144684602900185,7.034144405976066,387374.0
2006-10-02,7.07349487204208,7.07349487204208,6.945601647748239,6.965277591760475,34849.0
2006-10-03,6.965277581454,7.004630292991629,6.945601637470878,6.984953525437122,60393.0
2006-10-04,7.063658267750011,7.132524492898231,6.994792042601791,7.132524492898231,51702.0
2006-10-05,7.13252299027262,7.22106431987112,7.13252299027262,7.201388377341306,56618.0
2006-10-06,7.16203800112497,7.230903402701691,7.063658267750011,7.132524492898231,42486.0
2006-10-10,7.191550800276016,7.280091306086676,7.191550800276016,7.2407402446946,67064.0
2006-10-11,7.230902872943795,7.329282599111155,7.21122775128176,7.309607477449122,85849.0
2006-10-12,7.339119494538903,7.368632994615637,7.299767612055746,7.339119494538903,45295.0
2006-10-13,7.378471552359628,7.417823435777921,7.319443727232189,7.407985053137702,65221.0
2006-10-16,7.42766223331117,7.526041958260418,7.398148727612109,7.467014946862297,62148.0
2006-10-17,7.467014146602354,7.467014146602354,7.309606603553344,7.388310375077848,59866.0
2006-10-18,7.476851083229958,7.506364583306692,7.30960599446217,7.339119494538903,59164.0
2006-10-19,7.31944403252019,7.31944403252019,7.181712434811493,7.201388377341306,53283.0
2006-10-20,7.201389670114108,7.201389670114108,7.11284832462092,7.142361831928159,50122.0
2006-10-23,7.142361563499105,7.280092357185223,7.142361563499105,7.230902905664673,17995.0
2006-10-24,7.280091036114565,7.368633185784408,7.240739976181771,7.368633185784408,51439.0
2006-10-25,7.417824539665211,7.42766210019812,7.24074103793012,7.3194448164790495,177052.0
2006-10-26,7.280092753757014,7.358796539334314,7.280092753757014,7.289931962311406,27387.0
2006-10-27,7.191551922895306,7.230902990430181,7.103010579691798,7.112848140682654,48542.0
2006-10-30,7.093171554987465,7.162037777990142,7.0538204864349705,7.142361831928159,41257.0
2006-10-31,7.181713500919802,7.181713500919802,7.073495389155441,7.152199170958085,20014.0
2006-11-01,7.132522187500107,7.2013875668179255,7.09316948329834,7.122683805556857,38097.0
2006-11-02,7.112847896656275,7.201389236822123,7.093171128206727,7.1620373470658745,24578.0
2006-11-03,7.23090294266417,7.240741327161486,7.162037545468737,7.191551875389241,13255.0
2006-11-06,7.191550533587306,7.407985069288496,7.191550533587306,7.368633185784408,43100.0
2006-11-07,7.250578850987182,7.319445071401684,7.221065344789141,7.230902905664673,56267.0
2006-11-08,7.250577005820478,7.250577005820478,7.103008688812823,7.122683805556857,41871.0
2006-11-09,7.11284832462092,7.260417508300058,7.11284832462092,7.142361831928159,26422.0
2006-11-10,7.162036918502838,7.18171286220359,7.093170703764518,7.18171286220359,13079.0
2006-11-13,7.270254508098911,7.36863423081144,7.270254508098911,7.358795846754481,46085.0
2006-11-14,7.417823435777921,7.42766099484685,7.339119668941336,7.407985053137702,43714.0
2006-11-15,7.407985053137702,7.486688819974288,7.407985053137702,7.407985053137702,46436.0
2006-11-16,7.496528174313727,7.585069511695959,7.457175462223248,7.5555551835209505,33532.0
2006-11-17,7.5850688569972915,7.624420742119748,7.516203469818655,7.624420742119748,53721.0
2006-11-20,7.6539350500009,7.673610992516508,7.61458234139836,7.663772609473042,27651.0
2006-11-21,7.722802280407255,7.732639842227564,7.644098491558692,7.732639842227564,31513.0
2006-11-22,7.683448922537141,7.781828639859724,7.683448922537141,7.762152696395208,35639.0
2006-11-23,7.781829005758682,7.860532783317373,7.781829005758682,7.860532783317373,31250.0
2006-11-24,7.771990652127826,7.840856038677468,7.683448499625348,7.781828211532924,46260.0
2006-11-27,7.811341559086847,7.811341559086847,7.614582139156656,7.634258081149676,36868.0
2006-11-28,7.496527948598604,7.614582787029901,7.486689564979361,7.604745226982033,68293.0
2006-11-29,7.565394203389998,7.624421211133382,7.4670144845320605,7.526041492275445,31952.0
2006-11-30,7.526040593241404,7.722800007453097,7.526040593241404,7.683448124610758,37570.0
2006-12-01,7.66377283019859,7.673611213525413,7.575231498113923,7.653935270443116,75491.0
2006-12-04,7.624420912005467,7.712962243718191,7.624420912005467,7.6932863007185475,36868.0
2006-12-05,7.75231511699632,7.821179683592285,7.68344890325763,7.801504563748502,55565.0
2006-12-06,7.801504544369257,7.890045877731788,7.801504544369257,7.840856431101795,49245.0
2006-12-07,7.781828620333356,7.821179683592285,7.75231511699632,7.801504563748502,36868.0
2006-12-08,7.811341713319536,7.821179272724635,7.693286059030448,7.781828211532924,28265.0
2006-12-11,7.752315764522245,7.801505215383063,7.722801435148609,7.771991709580858,51264.0
2006-12-12,7.712962485204524,7.712962485204524,7.594907647081811,7.644097094335327,127106.0
2006-12-13,7.604744358926081,7.683448124610758,7.585068417504911,7.683448124610758,28704.0
2006-12-14,7.732639337922715,7.870370959425162,7.712963391993794,7.870370959425162,38448.0
2006-12-15,7.870370959425162,7.919560412461729,7.840857452317514,7.870370959425162,41783.0
2006-12-18,7.899884466532809,7.949074743140846,7.870370959425162,7.870370959425162,46787.0
2006-12-19,7.811342673121248,7.93923672610146,7.7424764545385,7.929398341916172,30196.0
2006-12-20,7.949074015593814,8.057292120083844,7.93923645531548,8.057292120083844,37482.0
2006-12-21,8.116320807303984,8.116320807303984,7.968750799015308,8.017940252730547,57584.0
2006-12-22,8.11631891725789,8.165508359518393,7.988424884952272,8.027777591760476,83128.0
2006-12-27,8.027778574427852,8.145833415018215,8.027778574427852,8.135995854790428,16766.0
2006-12-28,8.076968458967114,8.185186579780718,8.067130897204887,8.116321176730576,18609.0
2006-12-29,8.195023015900393,8.204860576311367,8.185185455489423,8.204860576311367,8690.0
2007-01-02,8.116319447215504,8.234375104634733,8.116319447215504,8.234375104634733,43188.0
2007-01-03,8.254052897572018,8.254052897572018,7.9785904312722735,8.03761827910185,80055.0
2007-01-04,7.968749826236727,8.293402487125743,7.968749826236727,8.293402487125743,79441.0
2007-01-05,8.234375499497105,8.2638890034815,8.185185228094607,8.254050619772448,43100.0
2007-01-08,8.322917015449109,8.372106464346576,8.283564303331177,8.322917015449109,37219.0
2007-01-09,8.37210635954254,8.401620687368672,8.106481526964298,8.135995854790428,123770.0
2007-01-10,8.076966737837754,8.263888607203869,8.076966737837754,8.234375104634733,140360.0
2007-01-11,8.313078839341319,8.332753958585835,8.244212627700168,8.313078839341319,75754.0
2007-01-12,8.322916814609133,8.322916814609133,8.23437547930172,8.293402487125743,43012.0
2007-01-15,8.313078807706132,8.362267429201573,8.313078807706132,8.352429869616753,27387.0
2007-01-16,8.352430684725627,8.391782574047907,8.303241234858483,8.391782574047907,60480.0
2007-01-17,8.38194523501798,8.411459567475333,8.283565499445995,8.38194523501798,26246.0
2007-01-18,8.342593010636193,8.362268131458137,8.195023015900393,8.204860576311367,58462.0
2007-01-19,8.175347063646326,8.254050841144034,8.145833558870383,8.244213280742521,51176.0
2007-01-22,8.322915561709246,8.33275312034188,8.214698298893978,8.273725297832303,51702.0
2007-01-23,8.293402729892888,8.293402729892888,8.214699775966581,8.244213280742521,38360.0
2007-01-24,8.234376468111709,8.362268882802402,8.234376468111709,8.362268882802402,33532.0
2007-01-25,8.362267461023945,8.372105844217538,8.273726130138277,8.313078839341319,32303.0
2007-01-26,8.313080252756576,8.362268882802402,8.303241867890229,8.362268882802402,19048.0
2007-01-29,8.381942960050761,8.381942960050761,8.283563251180295,8.332753517401175,38184.0
2007-01-30,8.362268080424245,8.362268080424245,8.303241071175844,8.322917015449109,8339.0
2007-01-31,8.26388922511695,8.26388922511695,8.175347063646326,8.244213280742521,20277.0
2007-02-01,8.18518483559105,8.254050223966596,8.175346452353777,8.234375104634733,25895.0
2007-02-02,8.244214018158582,8.401621587233558,8.234376456877134,8.401621587233558,23437.0
2007-02-05,8.401622395609662,8.460649416120685,8.401622395609662,8.440974291664713,224454.0
2007-02-06,8.440973899932692,8.440973899932692,8.293403884788953,8.38194523501798,20628.0
2007-02-07,8.460647881610356,8.559027603904827,8.411458432248823,8.549190043461083,189781.0
2007-02-08,8.57870451974371,8.677085076749368,8.559028573056876,8.657408306491037,104458.0
2007-02-09,8.677083021137918,8.677083021137918,8.519675484933297,8.559026545413149,32918.0
2007-02-12,8.588540870237166,8.588540870237166,8.54918898618601,8.559026545413149,36341.0
2007-02-13,8.559026730723618,8.62789294108981,8.529513228831913,8.62789294108981,13869.0
2007-02-14,8.568866958186042,8.6967610234362,8.568866958186042,8.657408306491037,30460.0
2007-02-15,8.706598533128938,8.765626372837806,8.696760971629871,8.736112041197623,53370.0
2007-02-16,8.785302046588395,8.844329060892743,8.696760701560404,8.824653114934138,52668.0
2007-02-19,8.893518695254729,8.893518695254729,8.844328422125168,8.854166806179643,44066.0
2007-02-20,8.854165526511297,8.932869293286624,8.814813643123635,8.913193351592792,56004.0
2007-02-21,8.913194248655396,8.913194248655396,8.755786699262563,8.795138586610772,35375.0
2007-02-22,8.775463873225704,8.81481493882635,8.726273599974931,8.81481493882635,79704.0
2007-02-23,8.804976970233508,8.804976970233508,8.73611075558846,8.795138586610772,17644.0
2007-02-26,8.785302035629051,8.873843380546589,8.785302035629051,8.864005819365294,25017.0
2007-02-27,8.677085129386912,8.775464863417868,8.470487276136147,8.57870457178445,133426.0
2007-02-28,8.637730518180314,8.6574064606721,8.499999744309145,8.588541073736515,38448.0
2007-03-01,8.352429763835097,8.608217016228298,8.293401936359741,8.588541073736515,81899.0
2007-03-02,8.480324289923196,8.59838078670538,8.460648344388073,8.490163498047934,32918.0
2007-03-05,8.352431920623657,8.450811658486474,8.283565692333916,8.411459763341346,88658.0
2007-03-06,8.421297066132738,8.529514352081872,8.421297066132738,8.460648132646705,33795.0
2007-03-07,8.529515250161717,8.529515250161717,8.38194523501798,8.38194523501798,40730.0
2007-03-08,8.372106367321297,8.509837975637975,8.372106367321297,8.480323647784422,32918.0
2007-03-09,8.500000882880752,8.500000882880752,8.401621157243904,8.421297102371273,27475.0
2007-03-12,8.411459957837646,8.450811853892699,8.362269675983054,8.440974291664713,38711.0
2007-03-13,8.411457767192234,8.411457767192234,8.214699161731529,8.234375104634733,29055.0
2007-03-14,8.165508856436757,8.313078839341319,8.165508856436757,8.313078839341319,76018.0
2007-03-15,8.283564708387063,8.342593367664685,8.283564708387063,8.342593367664685,13957.0
2007-03-16,8.342592758407598,8.342592758407598,8.263888983213732,8.293402487125743,23701.0
2007-03-19,8.214699349284832,8.303240682585107,8.214699349284832,8.263888795880238,190307.0
2007-03-20,8.214700251985018,8.214700251985018,8.106482139869033,8.145834030898218,39764.0
2007-03-21,8.10648106397823,8.234375104634733,8.10648106397823,8.234375104634733,15976.0
2007-03-22,8.273726850870762,8.273726850870762,8.12615767868264,8.12615767868264,9129.0
2007-03-23,8.096644406063085,8.155672247351001,8.096644406063085,8.116321176730576,25017.0
2007-03-26,8.116321136580241,8.155672207006006,8.027779786872129,8.155672207006006,36078.0
2007-03-27,8.155672207006006,8.155672207006006,8.096644366010093,8.155672207006006,15098.0
2007-03-28,8.165508313914911,8.165508313914911,8.076966165340705,8.106480489389202,29494.0
2007-03-29,8.185185345130538,8.185185345130538,7.998263464128268,8.057292120083844,43802.0
2007-03-30,7.968752044848207,8.03761827910185,7.968752044848207,8.03761827910185,13781.0
2007-04-02,8.05729329558433,8.155672207006006,8.037617348585691,8.155672207006006,18697.0
2007-04-03,8.116320054094444,8.273726785518463,8.116320054094444,8.244213280742521,54950.0
2007-04-04,8.273726130138277,8.313078839341319,8.234375068077911,8.313078839341319,25193.0
2007-04-05,8.313079046672499,8.313079046672499,8.254050393181409,8.303240663233533,21945.0
2007-04-09,8.381942960050761,8.381942960050761,8.283563251180295,8.332753517401175,26510.0
2007-04-10,8.263887739199665,8.30323962087272,8.24421179836314,8.273725297832303,7286.0
2007-04-11,8.244213093603015,8.263889037530808,8.195022821997842,8.214699589497016,29757.0
2007-04-12,7.968750749711621,8.096643987437133,7.968750749711621,8.096643987437133,56091.0
2007-04-13,7.9982638548644305,8.106481964641198,7.9982638548644305,8.076967635221557,37307.0
2007-04-16,8.067129680362177,8.067129680362177,8.017939408256328,8.057292120083844,27475.0
2007-04-17,8.017938385594316,8.07696621044969,7.998262443975858,8.027777591760476,37219.0
2007-04-18,8.017940203122519,8.096643987437133,7.978589134536684,8.096643987437133,31074.0
2007-04-19,8.017940252730547,8.05729296870281,8.017940252730547,8.017940252730547,22208.0
2007-04-20,8.027778657740845,8.086805666862919,7.958912441146095,7.978588385377256,20453.0
2007-04-23,7.998263284464534,8.008101668093262,7.9392362769776605,7.988425724407181,22911.0
2007-04-24,7.919559103712521,7.998262874421988,7.919559103712521,7.968749372191604,22823.0
2007-04-25,7.968749959721874,8.106481568618296,7.968749959721874,8.057292120083844,14571.0
2007-04-26,8.076967635221557,8.086806019551917,8.04745412937335,8.076967635221557,15362.0
2007-04-27,7.988426110068092,8.067129888612039,7.968750165432105,8.047453943976052,19926.0
2007-04-30,7.988426010064545,8.008101954454217,7.860532783317373,7.860532783317373,24754.0
2007-05-01,7.831019637682711,7.958913707317399,7.831019637682711,7.958913707317399,35200.0
2007-05-02,8.008101806829506,8.224537191126046,8.008101806829506,8.135995854790428,94715.0
2007-05-03,8.155669681315139,8.195021563125716,8.145832122648121,8.195021563125716,12201.0
2007-05-04,8.263888815324405,8.263888815324405,8.185185041729484,8.224536928526943,26071.0
2007-05-07,8.116318623075818,8.23437426850755,8.116318623075818,8.195021563125716,25895.0
2007-05-08,8.195021924982521,8.332753517401175,8.185184365881122,8.332753517401175,54863.0
2007-05-09,8.33275447923082,8.480323647784422,8.322916918993895,8.480323647784422,71629.0
2007-05-10,8.46064840264215,8.46064840264215,8.342593552190026,8.372107058910192,205932.0
2007-05-11,8.411459567475333,8.45081146170413,8.362269287903583,8.38194523501798,16854.0
2007-05-14,8.41145793963403,8.41145793963403,8.283563896355597,8.303240663233533,33005.0
2007-05-15,8.23437426850755,8.263887768079853,8.165508063553412,8.195021563125716,25895.0
2007-05-16,8.135995575875093,8.283563915661315,8.135995575875093,8.263888795880238,23701.0
2007-05-17,8.224537115788053,8.273726563619173,8.20486034836995,8.254050619772448,17995.0
2007-05-18,8.224537149675221,8.244213093603015,8.185185261819637,8.214699589497016,24930.0
2007-05-22,8.21470052195049,8.381944828963618,8.21470052195049,8.362268882802402,32215.0
2007-05-23,8.352429901401688,8.381943403839799,8.313078839341319,8.313078839341319,63202.0
2007-05-24,8.293402109773007,8.401620207526301,8.234375104634733,8.234375104634733,16766.0
2007-05-25,8.234375685646238,8.303241078880877,8.214699741354716,8.283564311017953,14571.0
2007-05-28,8.303240424549978,8.352429869616753,8.254050155911871,8.352429869616753,5881.0
2007-05-29,8.234374239730505,8.34259150254577,8.234374239730505,8.273725297832303,10973.0
2007-05-30,8.195022563261675,8.303240663233533,8.195022563261675,8.303240663233533,9305.0
2007-05-31,8.293402694949416,8.322917023172403,8.263889190297828,8.283564311017953,10270.0
2007-06-01,8.342592588919324,8.342592588919324,8.214699368613259,8.224536928526943,24052.0
2007-06-04,8.145833516989713,8.322917015449109,8.145833516989713,8.322917015449109,17205.0
2007-06-05,8.313078839341319,8.352429901401688,8.283563689760536,8.313078839341319,10182.0
2007-06-06,8.254050431839358,8.263888815324405,8.195022601643169,8.224536928526943,25895.0
2007-06-07,8.185185303072132,8.313079351033055,8.135995854790428,8.135995854790428,32391.0
2007-06-08,8.116319447215504,8.244212664300665,8.08680512107503,8.234375104634733,20716.0
2007-06-11,8.224535857526615,8.273725297832303,8.214698298893978,8.273725297832303,14308.0
2007-06-12,8.155670734219761,8.224536948064591,8.155670734219761,8.18518506117365,6496.0
2007-06-13,8.28356438932976,8.28356438932976,8.165509546035935,8.165509546035935,4652.0
2007-06-14,8.303240456147725,8.322916398963578,8.26388857051602,8.313078839341319,11763.0
2007-06-15,8.362268882802402,8.37210726766875,8.303241867890229,8.362268882802402,15362.0
2007-06-18,8.391782574047907,8.460647968576192,8.391782574047907,8.391782574047907,46172.0
2007-06-19,8.332754395159343,8.332754395159343,8.214699555650382,8.254050619772448,19048.0
2007-06-20,8.204860181047758,8.263888834955532,8.18518506117365,8.18518506117365,14923.0
2007-06-21,8.165509060087489,8.303240663233533,8.165509060087489,8.303240663233533,33444.0
2007-06-22,8.204860576311367,8.224537344276115,8.14583356670273,8.204860576311367,224629.0
2007-06-25,8.145833623212482,8.224537401331858,8.12615767868264,8.12615767868264,5530.0
2007-06-26,8.116320161987714,8.1359961066237,8.047453943976052,8.047453943976052,16152.0
2007-06-27,7.988427108821,8.135997123826547,7.988427108821,8.116321176730576,21155.0
2007-06-28,8.145834264419507,8.175347771751753,8.086806426183545,8.096643987437133,20277.0
2007-06-29,8.460647696558569,8.568865800501236,8.460647696558569,8.519676352215578,88307.0
2007-07-03,8.795138456899112,8.795138456899112,8.627893349921465,8.647569293305386,25281.0
2007-07-04,8.578703887153182,8.68692199773654,8.578703887153182,8.68692199773654,7022.0
2007-07-05,8.785301513499666,8.785301513499666,8.588542065852899,8.696760173844329,34146.0
2007-07-06,8.588541669342561,8.637731117197596,8.56886572548627,8.637731117197596,8690.0
2007-07-09,8.559028208729966,8.637731992127158,8.559028208729966,8.598380924000027,21155.0
2007-07-10,8.559026748213178,8.598379456768068,8.52951324626116,8.588541073736515,20628.0
2007-07-11,8.519675484933297,8.588540870237166,8.519675484933297,8.559026545413149,20628.0
2007-07-12,8.57870451974371,8.657408306491037,8.549191011499211,8.657408306491037,33269.0
2007-07-13,8.637731472322876,8.775463908550918,8.637731472322876,8.775463908550918,42047.0
2007-07-16,8.785300857901081,8.824651920922463,8.706597084715604,8.726273028011974,19224.0
2007-07-17,8.804977378319043,8.854166827998405,8.74594872098955,8.81481493882635,33356.0
2007-07-18,8.834490195741163,8.923031527700582,8.814814252686698,8.923031527700582,26597.0
2007-07-19,9.001736752877148,9.001736752877148,8.913195406626386,8.972223245317386,32128.0
2007-07-20,8.923032200275333,8.93287058432981,8.834490861642102,8.854166806179643,14747.0
2007-07-23,8.814814510334493,8.834490453964065,8.785301006675821,8.834490453964065,13079.0
2007-07-24,8.785301376967809,8.785301376967809,8.519676538558445,8.549190043461083,27475.0
2007-07-25,8.598380053056397,8.657407061053886,8.559027341772437,8.637731117197596,22472.0
2007-07-26,8.549189224176551,8.637730553970792,8.460647070810984,8.509837339029927,54950.0
2007-07-27,8.490162440243843,8.598379715418313,8.46064729026133,8.5,27036.0
2007-07-30,8.588540870237166,8.588540870237166,8.509837102134856,8.559026545413149,15800.0
2007-07-31,8.578703839818797,8.637731675200904,8.421297102371273,8.421297102371273,27651.0
2007-08-01,8.362267429201573,8.41145769783968,8.293402041393824,8.352429869616753,378069.0
2007-08-02,8.391782736782972,8.460648132646705,8.244213560748436,8.460648132646705,7374.0
2007-08-03,8.480323349185657,8.480323349185657,8.224536909175368,8.263888795880238,14747.0
2007-08-07,8.155671415578682,8.155671415578682,8.076967635221557,8.076967635221557,18083.0
2007-08-08,8.145833601558394,8.244213323946088,8.145833601558394,8.165509546035935,16239.0
2007-08-09,8.086805442837596,8.17534677763928,7.949073837035016,7.988425724407181,52317.0
2007-08-10,7.890046519725299,7.899884080423212,7.71296301502003,7.81134273985629,105775.0
2007-08-13,7.998262443975858,8.08680459304456,7.968748943333813,8.027777591760476,197856.0
2007-08-14,8.12615836861844,8.12615836861844,7.978589183901245,8.017940252730547,25983.0
2007-08-15,7.949074532675107,8.0671302051229,7.850695629206726,7.880209135532951,39325.0
2007-08-16,7.722800007453097,7.771990272791659,7.467013592549175,7.683448124610758,388427.0
2007-08-17,7.919559729112386,7.978588385377256,7.752315438504648,7.978588385377256,25456.0
2007-08-20,7.998262399306424,8.106480489389202,7.968748898829213,8.106480489389202,15888.0
2007-08-21,8.06712974738258,8.303241078880877,8.06712974738258,8.283564311017953,28002.0
2007-08-22,8.303240870810665,8.322916814609133,8.244213039415264,8.293402487125743,18697.0
2007-08-23,8.254050223966596,8.254050223966596,8.155670509450573,8.234375104634733,10885.0
2007-08-24,8.204859093118836,8.273725297832303,8.165508035017035,8.273725297832303,17644.0
2007-08-27,8.214699330139613,8.303240663233533,8.214699330139613,8.303240663233533,7198.0
2007-08-28,8.224538473972661,8.244214421068634,8.116321176730576,8.116321176730576,27212.0
2007-08-29,8.145833915310734,8.342593367664685,8.145833915310734,8.342593367664685,21067.0
2007-08-30,8.332754374722676,8.391782206118076,8.293402487125743,8.293402487125743,30635.0
2007-08-31,8.48032382606925,8.549190043461083,8.450810321166612,8.549190043461083,45382.0
2007-09-04,8.529513044160433,8.637730313515457,8.529513044160433,8.559026545413149,40028.0
2007-09-05,8.50000105902977,8.559028072063686,8.401621331354159,8.490163498047934,15976.0
2007-09-06,8.559029156258315,8.559029156258315,8.39178400981012,8.440974291664713,11411.0
2007-09-07,8.332754575800044,8.391782408619843,8.322917015449109,8.322917015449109,13255.0
2007-09-10,8.273727525574401,8.42129753336793,8.273727525574401,8.401621587233558,14220.0
2007-09-11,8.401621587233558,8.440973479502302,8.381944817527708,8.401621587233558,14308.0
2007-09-12,8.38194562401058,8.48032536414821,8.38194562401058,8.440974291664713,15976.0
2007-09-13,8.411457729849245,8.440972055858692,8.303240456147725,8.313078839341319,28880.0
2007-09-14,8.293403471708775,8.401621587233558,8.293403471708775,8.401621587233558,19487.0
2007-09-17,8.381944024697509,8.42129673681544,8.322917015449109,8.322917015449109,22998.0
2007-09-18,8.303241234858483,8.391782574047907,8.263889345536203,8.391782574047907,7900.0
2007-09-19,8.401621587233558,8.509838879186864,8.391783202380635,8.401621587233558,15625.0
2007-09-20,8.40161932505535,8.40161932505535,8.263887739199665,8.273725297832303,18346.0
2007-09-21,8.401620170226987,8.401620170226987,8.29340207295413,8.313078839341319,17556.0
2007-09-24,8.313079505831874,8.362268131458137,8.204860576311367,8.204860576311367,20365.0
2007-09-25,8.125,8.295,8.125,8.295,40001.0
2007-09-26,8.365,8.47,8.365,8.44,16550.0
2007-09-27,8.55,8.55,8.46,8.53,25471.0
2007-09-28,8.55,8.55,8.42,8.43,21881.0
2007-10-01,8.43,8.55,8.41,8.5,22555.0
2007-10-02,8.47,8.51,8.4,8.46,20724.0
2007-10-03,8.52,8.56,8.46,8.52,23114.0
2007-10-04,8.55,8.58,8.53,8.56,14244.0
2007-10-05,8.725,8.835,8.63,8.805,69406.0
2007-10-09,9.02,9.07,8.855,8.945,140265.0
2007-10-10,8.925,8.945,8.855,8.885,201554.0
2007-10-11,8.895,8.905,8.6,8.775,120127.0
2007-10-12,8.805,8.975,8.715,8.975,31864.0
2007-10-15,8.995,8.995,8.795,8.815,23313.0
2007-10-16,8.755,8.785,8.7,8.735,13647.0
2007-10-17,8.815,8.835,8.69,8.825,17256.0
2007-10-18,8.805,8.905,8.775,8.895,14130.0
2007-10-19,8.875,8.875,8.715,8.725,21123.0
2007-10-22,8.66,8.795,8.66,8.765,28452.0
2007-10-23,8.825,8.915,8.7,8.885,43745.0
2007-10-24,8.875,8.915,8.745,8.805,20100.0
2007-10-25,8.735,8.775,8.66,8.68,24575.0
2007-10-26,8.735,8.755,8.67,8.755,17490.0
2007-10-29,8.785,8.965,8.785,8.965,19875.0
2007-10-30,8.955,8.955,8.805,8.805,23470.0
2007-10-31,8.915,8.915,8.715,8.835,23895.0
2007-11-01,8.845,8.855,8.725,8.795,20685.0
2007-11-02,8.835,8.855,8.68,8.825,30080.0
2007-11-05,8.725,8.935,8.725,8.855,22113.0
2007-11-06,8.935,9.15,8.935,9.15,51445.0
2007-11-07,9.08,9.16,9.04,9.08,44340.0
2007-11-08,9.1,9.1,8.63,8.905,77465.0
2007-11-09,8.725,8.895,8.725,8.775,43707.0
2007-11-12,8.855,9.15,8.855,8.905,147175.0
2007-11-13,9.005,9.17,8.925,9.13,56915.0
2007-11-14,9.21,9.345,9.21,9.24,129144.0
2007-11-15,9.23,9.315,9.1,9.15,26115.0
2007-11-16,9.17,9.18,9.01,9.16,25302.0
2007-11-19,9.17,9.17,9.01,9.05,20062.0
2007-11-20,9.08,9.24,8.955,8.995,53321.0
2007-11-21,8.995,9.12,8.895,9.09,12502.0
2007-11-22,9.06,9.24,9.06,9.18,66341.0
2007-11-23,9.24,9.24,9.15,9.19,22305.0
2007-11-26,9.21,9.27,9.12,9.12,62598.0
2007-11-27,9.14,9.27,9.14,9.26,167534.0
2007-11-28,9.3,9.405,9.3,9.395,57177.0
2007-11-29,9.455,9.535,9.435,9.525,52418.0
2007-11-30,9.565,9.605,9.345,9.345,57135.0
2007-12-03,9.3,9.325,9.11,9.11,26920.0
2007-12-04,9.15,9.21,9.07,9.07,17093.0
2007-12-05,9.28,9.28,9.12,9.13,25137.0
2007-12-06,9.19,9.27,9.14,9.27,20491.0
2007-12-07,9.27,9.315,9.23,9.26,14939.0
2007-12-10,9.315,9.325,9.21,9.22,27295.0
2007-12-11,9.315,9.345,9.14,9.14,32724.0
2007-12-12,9.21,9.22,9.13,9.15,8179.0
2007-12-13,9.1,9.17,9.08,9.17,17169.0
2007-12-14,9.17,9.26,9.17,9.19,12975.0
2007-12-17,9.11,9.11,8.935,8.935,30351.0
2007-12-18,8.975,9.005,8.925,8.925,21801.0
2007-12-19,8.885,9.005,8.875,8.975,18540.0
2007-12-20,9.005,9.02,8.925,9.005,47545.0
2007-12-21,9.18,9.31,9.18,9.25,156257.0
2007-12-24,9.25,9.25,9.07,9.07,28495.0
2007-12-27,9.08,9.21,9.03,9.03,8352.0
2007-12-28,9.12,9.12,9.005,9.07,18938.0
2007-12-31,9.02,9.14,9.02,9.06,5746.0
2008-01-02,9.01,9.04,8.895,8.955,25659.0
2008-01-03,8.955,8.955,8.875,8.885,15130.0
2008-01-04,8.815,8.855,8.66,8.66,29880.0
2008-01-07,8.66,8.715,8.49,8.53,35472.0
2008-01-08,8.54,8.59,8.335,8.345,30175.0
2008-01-09,8.365,8.44,8.265,8.43,94450.0
2008-01-10,8.43,8.46,8.345,8.44,26325.0
2008-01-11,8.325,8.45,8.295,8.295,40432.0
2008-01-14,8.345,8.41,8.315,8.41,14363.0
2008-01-15,8.305,8.365,8.195,8.245,23665.0
2008-01-16,8.09,8.375,8.09,8.265,22960.0
2008-01-17,8.305,8.42,8.115,8.115,14845.0
2008-01-18,8.195,8.285,8.105,8.155,27276.0
2008-01-21,7.87,7.94,7.81,7.89,37026.0
2008-01-22,7.725,8.155,7.705,8.095,43306.0
2008-01-23,7.94,8.195,7.87,8.125,127331.0
2008-01-24,8.215,8.345,8.175,8.255,25407.0
2008-01-25,8.4,8.4,8.115,8.135,26753.0
2008-01-28,8.105,8.115,8.05,8.105,9005.0
2008-01-29,8.115,8.115,8.05,8.07,10340.0
2008-01-30,8.01,8.115,7.99,8.095,22055.0
2008-01-31,8.01,8.185,8.01,8.185,16150.0
2008-02-01,8.195,8.285,8.145,8.275,7278.0
2008-02-04,8.305,8.335,8.245,8.245,9495.0
2008-02-05,8.215,8.215,8.05,8.05,26350.0
2008-02-06,8.135,8.135,7.785,7.8,86735.0
2008-02-07,7.695,7.82,7.655,7.745,35750.0
2008-02-08,7.695,7.82,7.685,7.81,17475.0
2008-02-11,7.87,8.01,7.85,7.97,7122.0
2008-02-12,7.98,8.04,7.86,7.86,26758.0
2008-02-13,7.88,8.275,7.88,8.265,19600.0
2008-02-14,8.285,8.315,8.145,8.145,15995.0
2008-02-15,8.09,8.125,8.04,8.115,31773.0
2008-02-19,8.225,8.305,8.165,8.165,16977.0
2008-02-20,8.125,8.235,8.105,8.235,7940.0
2008-02-21,8.47,8.5,8.365,8.4,21999.0
2008-02-22,8.335,8.395,8.205,8.395,13275.0
2008-02-25,8.265,8.345,8.265,8.345,28901.0
2008-02-26,8.345,8.395,8.295,8.365,7900.0
2008-02-27,8.115,8.215,8.07,8.215,21330.0
2008-02-28,8.145,8.145,7.98,7.99,27006.0
2008-02-29,7.93,7.93,7.765,7.765,50310.0
2008-03-03,7.745,7.755,7.595,7.635,111087.0
2008-03-04,7.545,7.645,7.46,7.645,56891.0
2008-03-05,7.675,7.675,7.495,7.555,185302.0
2008-03-06,7.535,7.535,7.34,7.34,94265.0
2008-03-07,7.26,7.35,7.135,7.145,70469.0
2008-03-10,7.23,7.23,7.095,7.105,145657.0
2008-03-11,7.19,7.25,7.125,7.21,36664.0
2008-03-12,7.21,7.41,7.21,7.34,11930.0
2008-03-13,7.23,7.41,7.145,7.41,16875.0
2008-03-14,7.485,7.485,7.165,7.2,41975.0
2008-03-17,7.035,7.165,6.975,7.105,122915.0
2008-03-18,7.165,7.35,7.165,7.34,13785.0
2008-03-19,7.33,7.34,7.23,7.23,5200.0
2008-03-20,7.19,7.35,7.165,7.33,52447.0
2008-03-24,7.4,7.655,7.4,7.655,82490.0
2008-03-25,7.755,7.85,7.695,7.81,73590.0
2008-03-26,7.84,7.84,7.695,7.765,31956.0
2008-03-27,7.775,7.775,7.665,7.705,41378.0
2008-03-28,7.8,7.8,7.695,7.705,82675.0
2008-03-31,7.765,7.785,7.705,7.765,15606.0
2008-04-01,7.91,8.115,7.84,8.115,59746.0
2008-04-02,8.185,8.305,8.145,8.165,66662.0
2008-04-03,8.155,8.365,8.155,8.295,29327.0
2008-04-04,8.305,8.305,8.205,8.245,37036.0
2008-04-07,8.335,8.335,8.125,8.155,16996.0
2008-04-08,8.01,8.175,8.01,8.135,22545.0
2008-04-09,8.09,8.145,8.08,8.125,24175.0
2008-04-10,8.05,8.175,8.05,8.145,21628.0
2008-04-11,8.09,8.09,7.96,7.97,17230.0
2008-04-14,7.97,7.98,7.91,7.92,11830.0
2008-04-15,8.01,8.01,7.82,7.85,16145.0
2008-04-16,7.86,8.02,7.86,8.0,8650.0
2008-04-17,8.02,8.05,7.98,8.05,8149.0
2008-04-18,8.165,8.265,8.115,8.225,27735.0
2008-04-21,8.215,8.295,8.165,8.285,24095.0
2008-04-22,8.225,8.225,8.04,8.08,46355.0
2008-04-23,8.105,8.165,8.08,8.125,34490.0
2008-04-24,8.175,8.45,8.175,8.375,36782.0
2008-04-25,8.46,8.51,8.315,8.385,35780.0
2008-04-28,8.48,8.54,8.395,8.46,16436.0
2008-04-29,8.46,8.62,8.43,8.62,22286.0
2008-04-30,8.62,8.68,8.54,8.58,18305.0
2008-05-01,8.62,8.815,8.62,8.775,113684.0
2008-05-02,9.01,9.02,8.765,8.845,52739.0
2008-05-05,8.865,8.895,8.735,8.785,60626.0
2008-05-06,8.7,8.785,8.68,8.755,15896.0
2008-05-07,8.765,8.775,8.59,8.59,21110.0
2008-05-08,8.67,8.7,8.58,8.67,8772.0
2008-05-09,8.63,8.64,8.5,8.5,13730.0
2008-05-12,8.54,8.775,8.54,8.775,26440.0
2008-05-13,8.825,8.825,8.61,8.69,9375.0
2008-05-14,8.66,8.775,8.62,8.65,27410.0
2008-05-15,8.64,8.755,8.63,8.755,7325.0
2008-05-16,8.815,8.815,8.725,8.775,17960.0
2008-05-20,8.66,8.66,8.53,8.58,30041.0
2008-05-21,8.6,8.6,8.385,8.395,39824.0
2008-05-22,8.365,8.4,8.305,8.345,35446.0
2008-05-23,8.325,8.4,8.275,8.4,22640.0
2008-05-26,8.42,8.42,8.355,8.375,6150.0
2008-05-27,8.335,8.48,8.335,8.48,14660.0
2008-05-28,8.46,8.56,8.46,8.54,10295.0
2008-05-29,8.56,8.705,8.56,8.69,10405.0
2008-05-30,8.745,8.745,8.59,8.59,22800.0
2008-06-02,8.55,8.55,8.43,8.52,27355.0
2008-06-03,8.49,8.57,8.45,8.5,22800.0
2008-06-04,8.47,8.66,8.47,8.62,38643.0
2008-06-05,8.715,8.725,8.66,8.69,15949.0
2008-06-06,8.63,8.63,8.46,8.46,17515.0
2008-06-09,8.46,8.51,8.365,8.48,16941.0
2008-06-10,8.385,8.63,8.325,8.56,27486.0
2008-06-11,8.61,8.755,8.55,8.725,21265.0
2008-06-12,8.795,9.03,8.795,8.875,30701.0
2008-06-13,8.935,9.06,8.915,9.01,32363.0
2008-06-16,9.07,9.16,9.01,9.16,16905.0
2008-06-17,9.2,9.27,9.1,9.13,28796.0
2008-06-18,9.1,9.15,8.995,9.05,14685.0
2008-06-19,8.955,9.05,8.895,9.04,29730.0
2008-06-20,9.01,9.01,8.845,8.865,14260.0
2008-06-23,8.815,8.825,8.715,8.745,12191.0
2008-06-24,8.705,8.765,8.59,8.68,20125.0
2008-06-25,8.705,8.735,8.64,8.7,28300.0
2008-06-26,8.44,8.44,8.215,8.285,67110.0
2008-06-27,8.165,8.165,7.97,8.05,64575.0
2008-06-30,8.07,8.105,8.01,8.05,20022.0
2008-07-02,8.05,8.05,7.675,7.675,48115.0
2008-07-03,7.675,7.755,7.575,7.755,28292.0
2008-07-04,7.775,7.87,7.755,7.84,31405.0
2008-07-07,7.79,7.79,7.47,7.615,33126.0
2008-07-08,7.84,7.92,7.685,7.91,86785.0
2008-07-09,7.85,7.91,7.685,7.685,27780.0
2008-07-10,7.775,7.775,7.48,7.575,25700.0
2008-07-11,7.525,7.525,7.27,7.29,129380.0
2008-07-14,7.3,7.32,7.145,7.18,83345.0
2008-07-15,7.115,7.135,6.87,7.015,86789.0
2008-07-16,7.015,7.35,6.995,7.34,41280.0
2008-07-17,7.43,7.485,7.35,7.4,14988.0
2008-07-18,7.4,7.46,7.32,7.45,7434.0
2008-07-21,7.48,7.585,7.43,7.44,33895.0
2008-07-22,7.38,7.46,7.37,7.44,14575.0
2008-07-23,7.485,7.735,7.48,7.675,32070.0
2008-07-24,7.725,7.735,7.635,7.635,15106.0
2008-07-25,7.655,7.675,7.575,7.675,10599.0
2008-07-28,7.615,7.645,7.515,7.515,9957.0
2008-07-29,7.535,7.745,7.535,7.745,13475.0
2008-07-30,7.81,7.84,7.735,7.84,11074.0
2008-07-31,7.84,8.08,7.82,7.93,30858.0
2008-08-01,7.81,7.81,7.485,7.585,20102.0
2008-08-05,7.47,7.585,7.44,7.585,4180.0
2008-08-06,7.605,7.81,7.605,7.81,17250.0
2008-08-07,7.81,7.81,7.765,7.775,9090.0
2008-08-08,7.87,8.115,7.87,8.095,21330.0
2008-08-11,8.155,8.255,8.07,8.115,38618.0
2008-08-12,8.135,8.135,8.095,8.095,1600.0
2008-08-13,8.01,8.06,7.94,8.06,8915.0
2008-08-14,8.115,8.215,8.115,8.155,16976.0
2008-08-15,8.235,8.235,8.125,8.165,19590.0
2008-08-18,8.225,8.225,7.98,8.0,5690.0
2008-08-19,7.92,7.98,7.86,7.88,16035.0
2008-08-20,7.88,8.095,7.88,7.98,19950.0
2008-08-21,7.87,8.02,7.87,7.98,13125.0
2008-08-22,8.03,8.03,7.97,8.02,10795.0
2008-08-25,7.98,7.98,7.85,7.87,8950.0
2008-08-26,7.8,7.82,7.715,7.715,11685.0
2008-08-27,7.785,7.93,7.785,7.85,8775.0
2008-08-28,7.89,8.05,7.89,8.05,6749.0
2008-08-29,7.99,8.03,7.97,8.0,13000.0
2008-09-02,8.06,8.095,7.735,7.79,12817.0
2008-09-03,7.775,7.775,7.685,7.765,18380.0
2008-09-04,7.81,7.81,7.605,7.635,21410.0
2008-09-05,7.545,7.625,7.41,7.585,14580.0
2008-09-08,7.715,7.725,7.42,7.505,10210.0
2008-09-09,7.41,7.525,7.28,7.28,10890.0
2008-09-10,7.28,7.4,7.28,7.39,6900.0
2008-09-11,7.24,7.555,7.24,7.545,11800.0
2008-09-12,7.44,7.48,7.41,7.41,3745.0
2008-09-15,7.22,7.3,7.105,7.105,30948.0
2008-09-16,7.045,7.23,6.945,7.22,30820.0
2008-09-17,6.875,6.875,6.295,6.295,82435.0
2008-09-18,6.375,6.6,6.305,6.58,85997.0
2008-09-19,6.79,6.79,6.68,6.76,42050.0
2008-09-22,6.77,6.84,6.475,6.475,30450.0
2008-09-23,6.455,6.545,6.455,6.495,21070.0
2008-09-24,6.59,6.59,6.395,6.395,18110.0
2008-09-25,6.305,6.415,6.305,6.385,27745.0
2008-09-26,5.945,5.955,5.825,5.855,171380.0
2008-09-29,5.835,5.835,5.42,5.48,149860.0
2008-09-30,5.57,5.715,5.56,5.705,91860.0
2008-10-01,5.6,5.695,5.56,5.665,25670.0
2008-10-02,5.685,5.685,5.49,5.49,16510.0
2008-10-03,5.5,5.63,5.41,5.43,24468.0
2008-10-06,5.245,5.265,5.03,5.265,152240.0
2008-10-07,5.225,5.265,4.98,5.02,95953.0
2008-10-08,4.92,5.255,4.92,5.135,51372.0
2008-10-09,5.315,5.345,5.02,5.095,54112.0
2008-10-10,4.91,5.335,4.82,5.335,51801.0
2008-10-14,5.905,6.09,5.195,5.195,494596.0
2008-10-15,5.155,5.285,5.0,5.285,41750.0
2008-10-16,5.03,5.115,4.83,5.095,27292.0
2008-10-17,5.115,5.215,5.04,5.065,65614.0
2008-10-20,5.205,5.275,5.045,5.085,147870.0
2008-10-21,5.115,5.115,4.94,4.94,44140.0
2008-10-22,4.89,5.04,4.88,4.94,51611.0
2008-10-23,4.89,4.9,4.635,4.695,22410.0
2008-10-24,4.41,4.79,4.39,4.78,50893.0
2008-10-27,4.77,4.77,4.625,4.625,14910.0
2008-10-28,4.625,4.77,4.565,4.77,70285.0
2008-10-29,4.73,4.73,4.555,4.675,15020.0
2008-10-30,4.74,4.82,4.655,4.82,14635.0
2008-10-31,4.92,5.02,4.92,4.99,38008.0
2008-11-03,5.02,5.04,4.95,4.98,21515.0
2008-11-04,5.125,5.195,5.075,5.175,47655.0
2008-11-05,5.115,5.245,4.99,4.99,22900.0
2008-11-06,4.97,4.97,4.86,4.89,27950.0
2008-11-07,4.9,4.92,4.89,4.92,4400.0
2008-11-10,4.92,4.97,4.77,4.8,26565.0
2008-11-11,4.8,4.8,4.675,4.725,42150.0
2008-11-12,4.725,4.725,4.535,4.595,30450.0
2008-11-13,4.565,4.79,4.465,4.79,32050.0
2008-11-14,4.565,4.625,4.495,4.525,16834.0
2008-11-17,4.515,4.545,4.475,4.525,33025.0
2008-11-18,4.595,4.675,4.515,4.675,30482.0
2008-11-19,4.715,4.715,4.515,4.515,37645.0
2008-11-20,4.425,4.505,4.31,4.31,28440.0
2008-11-21,4.17,4.525,4.17,4.525,39012.0
2008-11-24,4.605,4.605,4.475,4.485,21488.0
2008-11-25,4.565,4.565,4.25,4.29,25190.0
2008-11-26,4.38,4.515,4.31,4.515,8480.0
2008-11-27,4.465,4.625,4.465,4.615,33634.0
2008-11-28,4.575,4.76,4.535,4.76,13250.0
2008-12-01,4.705,4.705,4.495,4.495,17027.0
2008-12-02,4.525,4.525,4.36,4.41,33526.0
2008-12-03,4.31,4.575,4.31,4.555,25145.0
2008-12-04,4.495,4.655,4.36,4.465,166055.0
2008-12-05,4.435,4.585,4.42,4.585,15920.0
2008-12-08,4.625,4.79,4.625,4.76,50140.0
2008-12-09,4.75,4.75,4.595,4.615,39025.0
2008-12-10,4.645,4.645,4.495,4.565,151635.0
2008-12-11,4.505,4.515,4.31,4.37,133274.0
2008-12-12,4.28,4.41,4.28,4.41,107940.0
2008-12-15,4.37,4.41,4.22,4.29,165142.0
2008-12-16,4.21,4.38,4.21,4.35,75572.0
2008-12-18,4.35,4.38,4.26,4.26,212085.0
2008-12-19,4.29,4.475,4.29,4.465,128930.0
2008-12-22,4.515,4.515,4.28,4.41,34921.0
2008-12-23,4.435,4.445,4.35,4.38,36456.0
2008-12-24,4.38,4.38,4.33,4.36,30700.0
2008-12-29,4.4,4.4,4.28,4.35,25521.0
2008-12-30,4.33,4.445,4.33,4.435,16775.0
2008-12-31,4.41,4.615,4.41,4.555,54405.0
2009-01-02,4.515,4.685,4.505,4.675,56125.0
2009-01-05,4.675,4.715,4.655,4.715,15175.0
2009-01-06,4.75,4.87,4.725,4.87,18710.0
2009-01-07,4.84,4.84,4.74,4.78,33465.0
2009-01-08,4.685,4.76,4.645,4.695,5886.0
2009-01-09,4.675,4.77,4.675,4.77,19235.0
2009-01-12,4.85,4.85,4.8,4.8,9555.0
2009-01-13,4.86,4.9,4.81,4.85,93100.0
2009-01-14,4.75,4.85,4.725,4.75,16740.0
2009-01-15,4.725,4.89,4.715,4.89,7700.0
2009-01-16,4.9,4.91,4.85,4.91,10850.0
2009-01-19,4.88,5.02,4.88,5.02,37415.0
2009-01-20,5.02,5.02,4.8,4.82,13530.0
2009-01-21,4.78,5.04,4.78,5.04,50200.0
2009-01-22,4.97,4.99,4.9,4.94,23493.0
2009-01-23,4.89,4.98,4.89,4.93,203762.0
2009-01-26,4.88,4.95,4.86,4.91,143525.0
2009-01-27,4.95,5.04,4.95,5.02,234195.0
2009-01-28,5.03,5.04,4.99,5.03,85730.0
2009-01-29,5.075,5.145,5.065,5.145,17175.0
2009-01-30,5.215,5.235,5.125,5.125,34357.0
2009-02-02,5.095,5.175,5.03,5.155,31290.0
2009-02-03,5.04,5.115,5.04,5.095,11118.0
2009-02-04,5.095,5.175,5.065,5.145,39397.0
2009-02-05,5.095,5.225,5.095,5.215,19215.0
2009-02-06,5.265,5.42,5.265,5.41,46931.0
2009-02-09,5.46,5.46,5.37,5.4,21569.0
2009-02-10,5.39,5.39,5.285,5.305,47692.0
2009-02-11,5.165,5.165,5.02,5.04,35870.0
2009-02-12,5.0,5.075,4.96,5.075,8445.0
2009-02-13,5.065,5.065,4.93,4.94,9840.0
2009-02-17,4.92,4.93,4.85,4.88,31370.0
2009-02-18,4.89,4.89,4.74,4.77,28535.0
2009-02-19,4.77,4.77,4.675,4.675,14975.0
2009-02-20,4.605,4.605,4.435,4.475,39470.0
2009-02-23,4.485,4.575,4.33,4.33,33050.0
2009-02-24,4.31,4.445,4.31,4.435,19460.0
2009-02-25,4.445,4.515,4.39,4.515,14272.0
2009-02-26,4.445,4.485,4.425,4.465,17172.0
2009-02-27,4.485,4.515,4.42,4.465,18275.0
2009-03-02,4.445,4.445,4.34,4.39,41294.0
2009-03-03,4.4,4.455,4.37,4.37,16855.0
2009-03-04,4.435,4.465,4.425,4.445,20908.0
2009-03-05,4.4,4.4,4.32,4.33,27860.0
2009-03-06,4.29,4.37,4.17,4.24,20432.0
2009-03-09,4.19,4.24,4.105,4.105,14352.0
2009-03-10,4.14,4.26,4.14,4.25,27190.0
2009-03-11,4.29,4.37,4.29,4.37,31225.0
2009-03-12,4.41,4.445,4.34,4.445,23250.0
2009-03-13,4.445,4.445,4.38,4.435,20485.0
2009-03-16,4.435,4.465,4.39,4.39,15235.0
2009-03-17,4.39,4.455,4.39,4.455,22743.0
2009-03-18,4.505,4.595,4.435,4.565,72100.0
2009-03-19,4.575,4.625,4.565,4.575,28995.0
2009-03-20,4.535,4.595,4.515,4.515,77735.0
2009-03-23,4.605,4.685,4.525,4.685,180030.0
2009-03-24,4.675,4.76,4.575,4.76,63894.0
2009-03-25,4.725,4.8,4.725,4.79,26571.0
2009-03-26,4.87,5.01,4.85,4.99,91532.0
2009-03-27,4.99,4.99,4.9,4.9,13531.0
2009-03-30,4.86,4.86,4.78,4.85,30637.0
2009-03-31,4.88,4.95,4.87,4.9,13080.0
2009-04-01,4.83,5.045,4.83,5.0,47973.0
2009-04-02,5.095,5.155,5.075,5.105,63549.0
2009-04-03,5.43,5.46,5.36,5.44,76124.0
2009-04-06,5.45,5.65,5.43,5.65,67911.0
2009-04-07,5.6,5.6,5.41,5.43,44005.0
2009-04-08,5.5,5.57,5.49,5.54,54229.0
2009-04-09,5.6,5.685,5.6,5.665,52588.0
2009-04-13,5.63,5.665,5.57,5.62,26595.0
2009-04-14,5.55,5.665,5.55,5.655,120478.0
2009-04-15,5.63,5.63,5.54,5.61,32638.0
2009-04-16,5.695,5.805,5.675,5.745,145645.0
2009-04-17,5.775,5.865,5.755,5.825,50232.0
2009-04-20,5.785,5.785,5.62,5.62,79384.0
2009-04-21,5.55,5.805,5.54,5.795,102918.0
2009-04-22,5.765,5.935,5.765,5.805,85664.0
2009-04-23,5.905,5.955,5.825,5.895,123438.0
2009-04-24,5.925,5.99,5.895,5.945,31212.0
2009-04-27,5.925,6.03,5.845,6.01,55184.0
2009-04-28,5.925,6.05,5.925,5.99,77037.0
2009-04-29,6.02,6.02,5.925,5.97,27882.0
2009-04-30,5.98,6.09,5.98,6.0,22988.0
2009-05-01,6.08,6.11,6.02,6.04,48798.0
2009-05-04,6.11,6.17,6.09,6.14,64721.0
2009-05-05,6.23,6.23,6.11,6.16,42912.0
2009-05-06,6.24,6.265,6.01,6.01,182644.0
2009-05-07,6.1,6.12,5.855,5.915,58876.0
2009-05-08,5.945,5.955,5.865,5.895,26107.0
2009-05-11,5.865,5.97,5.865,5.915,33562.0
2009-05-12,5.895,5.915,5.745,5.785,168870.0
2009-05-13,5.675,5.755,5.65,5.655,54477.0
2009-05-14,5.61,5.795,5.61,5.755,62805.0
2009-05-15,5.795,5.885,5.785,5.875,147790.0
2009-05-19,5.875,6.01,5.875,5.96,175605.0
2009-05-20,5.97,6.0,5.885,5.885,42733.0
2009-05-21,5.865,5.875,5.735,5.735,117450.0
2009-05-22,5.805,5.805,5.65,5.665,95270.0
2009-05-25,5.695,5.695,5.665,5.675,37535.0
2009-05-26,5.705,5.845,5.705,5.825,271570.0
2009-05-27,5.895,5.925,5.835,5.885,180037.0
2009-05-28,5.925,5.96,5.885,5.935,143935.0
2009-05-29,5.98,5.98,5.815,5.895,168160.0
2009-06-01,5.935,6.14,5.925,6.12,195024.0
2009-06-02,6.09,6.09,5.96,5.98,89070.0
2009-06-03,6.04,6.04,5.955,5.98,14130.0
2009-06-04,6.0,6.01,5.945,5.99,177677.0
2009-06-05,6.07,6.2,6.06,6.15,67805.0
2009-06-08,6.15,6.15,6.08,6.11,16425.0
2009-06-09,6.1,6.19,6.09,6.17,16010.0
2009-06-10,6.24,6.24,6.16,6.18,76020.0
2009-06-11,6.11,6.295,6.11,6.285,25971.0
2009-06-12,6.305,6.325,6.265,6.295,16992.0
2009-06-15,6.26,6.26,6.13,6.17,35370.0
2009-06-16,6.2,6.325,6.14,6.14,19125.0
2009-06-17,6.16,6.16,6.01,6.04,28306.0
2009-06-18,5.99,6.1,5.99,6.09,62149.0
2009-06-19,6.12,6.12,5.935,5.96,152550.0
2009-06-22,5.905,5.935,5.805,5.805,46888.0
2009-06-23,5.775,5.835,5.755,5.825,76477.0
2009-06-24,5.895,5.935,5.895,5.915,16490.0
2009-06-25,5.925,5.96,5.905,5.945,14456.0
2009-06-26,5.945,5.99,5.945,5.98,13545.0
2009-06-29,6.0,6.01,5.955,5.97,90762.0
2009-06-30,6.0,6.03,5.98,6.03,32525.0
2009-07-02,6.0,6.01,5.99,6.0,8737.0
2009-07-03,5.905,6.04,5.905,6.04,8270.0
2009-07-06,5.955,5.96,5.875,5.925,19694.0
2009-07-07,5.905,5.905,5.805,5.805,93130.0
2009-07-08,5.765,5.795,5.64,5.715,74347.0
2009-07-09,5.715,5.815,5.715,5.805,19421.0
2009-07-10,5.855,5.885,5.825,5.865,2170.0
2009-07-13,5.795,5.895,5.785,5.895,32360.0
2009-07-14,5.875,5.955,5.855,5.885,13250.0
2009-07-15,5.935,6.02,5.935,6.02,33305.0
2009-07-16,5.915,6.09,5.915,6.09,10315.0
2009-07-17,6.1,6.1,6.04,6.07,10870.0
2009-07-20,6.09,6.14,6.05,6.14,65078.0
2009-07-21,6.11,6.11,6.08,6.09,10280.0
2009-07-22,6.05,6.15,6.05,6.15,17978.0
2009-07-23,6.15,6.23,6.07,6.23,55374.0
2009-07-24,6.15,6.22,6.12,6.19,14724.0
2009-07-27,6.24,6.24,6.08,6.1,107307.0
2009-07-28,6.07,6.09,6.01,6.04,97193.0
2009-07-29,6.05,6.15,6.01,6.14,59416.0
2009-07-30,6.14,6.24,6.14,6.21,14994.0
2009-07-31,6.21,6.325,6.21,6.275,17620.0
2009-08-04,6.295,6.405,6.265,6.385,50989.0
2009-08-05,6.335,6.385,6.335,6.385,19914.0
2009-08-06,6.405,6.405,6.315,6.315,81701.0
2009-08-07,6.395,6.465,6.395,6.435,36100.0
2009-08-10,6.395,6.425,6.355,6.425,9515.0
2009-08-11,6.355,6.395,6.345,6.385,19345.0
2009-08-12,6.445,6.445,6.405,6.405,5780.0
2009-08-13,6.415,6.435,6.395,6.425,16303.0
2009-08-14,6.405,6.475,6.395,6.475,8771.0
2009-08-17,6.385,6.385,6.325,6.355,32930.0
2009-08-18,6.415,6.485,6.395,6.485,26720.0
2009-08-19,6.405,6.445,6.395,6.395,12075.0
2009-08-20,6.335,6.405,6.335,6.355,17965.0
2009-08-21,6.395,6.485,6.395,6.475,15850.0
2009-08-24,6.445,6.445,6.295,6.325,17195.0
2009-08-25,6.325,6.345,6.315,6.335,4600.0
2009-08-26,6.345,6.415,6.345,6.385,15113.0
2009-08-27,6.405,6.405,6.325,6.365,13757.0
2009-08-28,6.425,6.445,6.355,6.365,17570.0
2009-08-31,6.345,6.375,6.275,6.285,23632.0
2009-09-01,6.295,6.365,6.295,6.315,20485.0
2009-09-02,6.285,6.375,6.285,6.315,11855.0
2009-09-03,6.345,6.415,6.315,6.415,17490.0
2009-09-04,6.425,6.465,6.425,6.435,10857.0
2009-09-08,6.455,6.505,6.445,6.505,18721.0
2009-09-09,6.475,6.555,6.475,6.525,18100.0
2009-09-10,6.505,6.515,6.475,6.475,22043.0
2009-09-11,6.495,6.495,6.455,6.485,31685.0
2009-09-14,6.495,6.565,6.485,6.565,14860.0
2009-09-15,6.565,6.71,6.555,6.69,29675.0
2009-09-16,6.75,6.79,6.69,6.76,27081.0
2009-09-17,6.79,6.79,6.71,6.73,11014.0
2009-09-18,6.71,6.84,6.71,6.8,28092.0
2009-09-21,6.81,6.915,6.75,6.905,18856.0
2009-09-22,6.885,6.885,6.81,6.81,26550.0
2009-09-23,6.82,7.025,6.82,6.975,37840.0
2009-09-24,7.015,7.015,6.82,6.875,15741.0
2009-09-25,6.6,6.6,6.465,6.495,43380.0
2009-09-28,6.525,6.545,6.495,6.505,30749.0
2009-09-29,6.495,6.535,6.495,6.525,32249.0
2009-09-30,6.545,6.545,6.465,6.485,27028.0
2009-10-01,6.435,6.445,6.345,6.365,13038.0
2009-10-02,6.265,6.425,6.26,6.395,54355.0
2009-10-05,6.375,6.475,6.375,6.445,22485.0
2009-10-06,6.455,6.465,6.425,6.455,20795.0
2009-10-07,6.435,6.61,6.435,6.59,41566.0
2009-10-08,6.6,6.7,6.59,6.67,26835.0
2009-10-09,6.66,6.66,6.64,6.64,10604.0
2009-10-13,6.59,6.69,6.57,6.66,23842.0
2009-10-14,6.74,6.83,6.71,6.83,33959.0
2009-10-15,6.8,6.83,6.77,6.78,40986.0
2009-10-16,6.74,6.76,6.7,6.75,17341.0
2009-10-19,6.76,6.77,6.69,6.69,46865.0
2009-10-20,6.73,6.74,6.69,6.72,22687.0
2009-10-21,6.73,6.73,6.61,6.61,31969.0
2009-10-22,6.61,6.7,6.61,6.7,29508.0
2009-10-23,6.77,6.77,6.565,6.58,18937.0
2009-10-26,6.61,6.7,6.6,6.63,14835.0
2009-10-27,6.62,6.63,6.525,6.535,41350.0
2009-10-28,6.495,6.495,6.315,6.315,19933.0
2009-10-29,6.325,6.455,6.325,6.455,56552.0
2009-10-30,6.415,6.505,6.365,6.365,19155.0
2009-11-02,6.285,6.325,6.2,6.23,113098.0
2009-11-03,6.22,6.295,6.22,6.285,59840.0
2009-11-04,6.325,6.325,6.21,6.23,19390.0
2009-11-05,6.285,6.285,6.24,6.26,52883.0
2009-11-06,6.26,6.405,6.25,6.395,59121.0
2009-11-09,6.375,6.455,6.355,6.455,44738.0
2009-11-10,6.415,6.555,6.415,6.515,26649.0
2009-11-11,6.545,6.57,6.525,6.545,19600.0
2009-11-12,6.535,6.535,6.495,6.505,13365.0
2009-11-13,6.515,6.515,6.445,6.495,25225.0
2009-11-16,6.475,6.505,6.435,6.435,24840.0
2009-11-17,6.415,6.485,6.415,6.425,10080.0
2009-11-18,6.395,6.405,6.335,6.355,33657.0
2009-11-19,6.345,6.345,6.305,6.325,19333.0
2009-11-20,6.335,6.375,6.305,6.375,10657.0
2009-11-23,6.375,6.455,6.375,6.395,21935.0
2009-11-24,6.395,6.405,6.345,6.405,26469.0
2009-11-25,6.395,6.435,6.385,6.405,24134.0
2009-11-26,6.375,6.415,6.355,6.375,10155.0
2009-11-27,6.315,6.435,6.315,6.435,24323.0
2009-11-30,6.365,6.445,6.335,6.365,12488.0
2009-12-01,6.375,6.405,6.335,6.395,35754.0
2009-12-02,6.415,6.455,6.405,6.435,28180.0
2009-12-03,6.415,6.455,6.375,6.375,15982.0
2009-12-04,6.445,6.525,6.425,6.515,39866.0
2009-12-07,6.525,6.57,6.525,6.525,20115.0
2009-12-08,6.505,6.57,6.505,6.545,9980.0
2009-12-09,6.525,6.6,6.515,6.59,18142.0
2009-12-10,6.61,6.68,6.61,6.66,79075.0
2009-12-11,6.69,6.69,6.545,6.565,59422.0
2009-12-14,6.61,6.61,6.545,6.555,63870.0
2009-12-15,6.57,6.69,6.555,6.67,36334.0
2009-12-16,6.69,6.86,6.69,6.86,104135.0
2009-12-17,6.78,6.82,6.74,6.77,78030.0
2009-12-18,6.935,6.975,6.895,6.955,229560.0
2009-12-21,6.905,6.975,6.905,6.965,24563.0
2009-12-22,6.965,6.965,6.915,6.945,36609.0
2009-12-23,6.885,6.955,6.885,6.955,18650.0
2009-12-24,6.965,7.015,6.965,6.965,19117.0
2009-12-29,7.015,7.035,6.975,6.995,18388.0
2009-12-30,6.995,7.025,6.975,7.025,14219.0
2009-12-31,7.035,7.035,6.975,7.005,18662.0
2010-01-04,6.975,6.995,6.935,6.935,22130.0
2010-01-05,6.955,6.975,6.885,6.885,34441.0
2010-01-06,6.87,6.945,6.86,6.945,61858.0
2010-01-07,6.915,6.945,6.895,6.915,28930.0
2010-01-08,6.895,6.945,6.895,6.895,65544.0
2010-01-11,6.985,6.985,6.885,6.905,29502.0
2010-01-12,6.885,6.885,6.83,6.85,44366.0
2010-01-13,6.82,6.885,6.82,6.87,24363.0
2010-01-14,6.87,7.125,6.87,6.955,152630.0
2010-01-15,6.965,6.975,6.925,6.955,22034.0
2010-01-18,6.935,6.965,6.905,6.905,29518.0
2010-01-19,6.915,6.945,6.915,6.925,12199.0
2010-01-20,6.925,6.925,6.875,6.905,53090.0
2010-01-21,6.895,6.965,6.875,6.875,52846.0
2010-01-22,6.87,6.975,6.8,6.8,34489.0
2010-01-25,6.78,6.925,6.78,6.875,30796.0
2010-01-26,6.915,6.975,6.895,6.935,46121.0
2010-01-27,6.975,7.045,6.945,7.025,42835.0
2010-01-28,7.035,7.035,6.955,6.995,34922.0
2010-01-29,7.005,7.045,6.84,6.86,21730.0
2010-02-01,6.905,6.995,6.895,6.995,28303.0
2010-02-02,7.025,7.145,6.995,7.115,52978.0
2010-02-03,7.155,7.18,7.125,7.165,51889.0
2010-02-04,7.25,7.35,7.165,7.18,102800.0
2010-02-05,7.175,7.28,7.135,7.27,123723.0
2010-02-08,7.3,7.32,7.24,7.26,130652.0
2010-02-09,7.28,7.3,7.24,7.27,16282.0
2010-02-10,7.25,7.29,7.2,7.23,68671.0
2010-02-11,7.2,7.29,7.19,7.29,19830.0
2010-02-12,7.27,7.39,7.26,7.36,18783.0
2010-02-16,7.36,7.36,7.26,7.31,28812.0
2010-02-17,7.27,7.3,7.24,7.24,36273.0
2010-02-18,7.24,7.39,7.24,7.37,29105.0
2010-02-19,7.41,7.47,7.41,7.45,67276.0
2010-02-22,7.47,7.48,7.4,7.45,29880.0
2010-02-23,7.45,7.45,7.38,7.41,24985.0
2010-02-24,7.38,7.47,7.38,7.45,41392.0
2010-02-25,7.45,7.545,7.43,7.515,18989.0
2010-02-26,7.545,7.545,7.45,7.46,22965.0
2010-03-01,7.48,7.525,7.45,7.495,41707.0
2010-03-02,7.485,7.605,7.45,7.595,44066.0
2010-03-03,7.585,7.615,7.525,7.555,23921.0
2010-03-04,7.555,7.555,7.495,7.525,17065.0
2010-03-05,7.535,7.545,7.485,7.515,58875.0
2010-03-08,7.525,7.565,7.515,7.515,82490.0
2010-03-09,7.525,7.555,7.495,7.545,61249.0
2010-03-10,7.525,7.575,7.525,7.575,42588.0
2010-03-11,7.575,7.625,7.555,7.575,49935.0
2010-03-12,7.585,7.585,7.525,7.565,40857.0
2010-03-15,7.595,7.615,7.535,7.565,75109.0
2010-03-16,7.595,7.595,7.525,7.525,12065.0
2010-03-17,7.535,7.545,7.48,7.48,57196.0
2010-03-18,7.525,7.535,7.48,7.535,32225.0
2010-03-19,7.545,7.545,7.36,7.36,37540.0
2010-03-22,7.35,7.41,7.33,7.38,86245.0
2010-03-23,7.41,7.525,7.41,7.495,72588.0
2010-03-24,7.495,7.515,7.44,7.45,40708.0
2010-03-25,7.47,7.545,7.46,7.505,97039.0
2010-03-26,7.565,7.595,7.47,7.485,44683.0
2010-03-29,7.505,7.535,7.485,7.505,11997.0
2010-03-30,7.505,7.505,7.46,7.495,25325.0
2010-03-31,7.515,7.515,7.41,7.42,45690.0
2010-04-01,7.34,7.36,7.25,7.27,51749.0
2010-04-05,7.27,7.31,7.24,7.24,61641.0
2010-04-06,7.23,7.29,7.23,7.28,54700.0
2010-04-07,7.28,7.29,7.25,7.27,100142.0
2010-04-08,7.24,7.24,7.155,7.18,93386.0
2010-04-09,7.21,7.25,7.18,7.23,73935.0
2010-04-12,7.27,7.27,7.22,7.27,27743.0
2010-04-13,7.24,7.28,7.23,7.23,69583.0
2010-04-14,7.28,7.31,7.21,7.27,77161.0
2010-04-15,7.29,7.34,7.29,7.32,139634.0
2010-04-16,7.3,7.38,7.3,7.36,62263.0
2010-04-19,7.32,7.35,7.25,7.32,38756.0
2010-04-20,7.33,7.36,7.27,7.36,22280.0
2010-04-21,7.35,7.4,7.29,7.31,51965.0
2010-04-22,7.25,7.33,7.25,7.32,19152.0
2010-04-23,7.36,7.41,7.33,7.33,41930.0
2010-04-26,7.31,7.32,7.2,7.32,83079.0
2010-04-27,7.34,7.36,7.25,7.26,32472.0
2010-04-28,7.25,7.28,7.175,7.23,66920.0
2010-04-29,7.175,7.29,7.175,7.28,20235.0
2010-04-30,7.115,7.175,7.085,7.095,54014.0
2010-05-03,7.075,7.125,7.045,7.075,43639.0
2010-05-04,7.055,7.065,6.995,7.035,10220.0
2010-05-05,6.965,7.075,6.965,7.075,26927.0
2010-05-06,7.095,7.25,6.955,7.095,67875.0
2010-05-07,7.035,7.065,6.965,6.985,96270.0
2010-05-10,7.105,7.23,7.105,7.23,13650.0
2010-05-11,7.18,7.25,7.18,7.19,30615.0
2010-05-12,7.21,7.4,7.21,7.39,28988.0
2010-05-13,7.39,7.4,7.33,7.34,14178.0
2010-05-14,7.35,7.37,7.27,7.37,7075.0
2010-05-17,7.32,7.47,7.24,7.29,40750.0
2010-05-18,7.34,7.4,7.26,7.28,20810.0
2010-05-19,7.28,7.28,7.19,7.22,28112.0
2010-05-20,7.155,7.165,7.065,7.125,75718.0
2010-05-21,7.015,7.2,7.015,7.155,33934.0
2010-05-25,6.965,7.085,6.925,7.085,111027.0
2010-05-26,7.145,7.19,7.065,7.065,33400.0
2010-05-27,7.125,7.155,7.085,7.155,18402.0
2010-05-28,7.165,7.19,7.135,7.165,31800.0
2010-05-31,7.155,7.165,7.105,7.115,30405.0
2010-06-01,7.075,7.175,7.035,7.035,11116.0
2010-06-02,7.025,7.055,7.005,7.045,14625.0
2010-06-03,7.075,7.115,7.075,7.115,4788.0
2010-06-04,6.955,7.025,6.945,6.965,12550.0
2010-06-07,6.945,6.945,6.86,6.87,31270.0
2010-06-08,6.84,6.895,6.84,6.875,28350.0
2010-06-09,6.885,6.925,6.82,6.82,23300.0
2010-06-10,6.85,6.935,6.81,6.925,6635.0
2010-06-11,6.925,6.935,6.895,6.935,12600.0
2010-06-14,6.915,6.985,6.915,6.955,25580.0
2010-06-15,6.945,7.055,6.945,7.035,25155.0
2010-06-16,7.015,7.025,6.965,6.965,15840.0
2010-06-17,6.985,6.985,6.925,6.935,16253.0
2010-06-18,6.935,6.955,6.915,6.925,13557.0
2010-06-21,6.945,6.945,6.83,6.83,14108.0
2010-06-22,6.8,6.85,6.8,6.82,15785.0
2010-06-23,6.85,6.885,6.85,6.885,13000.0
2010-06-24,6.87,6.875,6.76,6.76,11355.0
2010-06-25,6.66,6.7,6.59,6.59,55800.0
2010-06-28,6.63,6.65,6.58,6.63,11400.0
2010-06-29,6.57,6.58,6.445,6.465,53860.0
2010-06-30,6.435,6.57,6.435,6.525,20210.0
2010-07-02,6.425,6.475,6.425,6.455,9901.0
2010-07-05,6.395,6.425,6.395,6.425,8001.0
2010-07-06,6.425,6.485,6.375,6.405,31115.0
2010-07-07,6.385,6.495,6.385,6.495,6964.0
2010-07-08,6.515,6.555,6.505,6.555,4947.0
2010-07-09,6.515,6.62,6.515,6.62,9275.0
2010-07-12,6.58,6.63,6.58,6.63,15100.0
2010-07-13,6.66,6.85,6.66,6.83,22725.0
2010-07-14,6.81,6.885,6.81,6.85,27376.0
2010-07-15,6.81,6.87,6.8,6.87,11658.0
2010-07-16,6.84,6.85,6.74,6.74,18382.0
2010-07-19,6.77,6.85,6.77,6.85,2700.0
2010-07-20,6.81,6.84,6.74,6.84,16560.0
2010-07-21,6.77,6.8,6.76,6.76,660.0
2010-07-22,6.885,6.965,6.885,6.925,1545.0
2010-07-23,6.875,6.915,6.83,6.875,7135.0
2010-07-26,6.82,6.84,6.78,6.8,6488.0
2010-07-27,6.79,6.79,6.67,6.69,69150.0
2010-07-28,6.65,6.68,6.63,6.65,3455.0
2010-07-29,6.65,6.68,6.57,6.66,9673.0
2010-07-30,6.66,6.73,6.66,6.73,15530.0
2010-08-03,6.73,6.86,6.73,6.77,17215.0
2010-08-04,6.69,6.69,6.61,6.64,9396.0
2010-08-05,6.59,6.66,6.59,6.61,7986.0
2010-08-06,6.59,6.64,6.57,6.64,28215.0
2010-08-09,6.67,6.73,6.67,6.73,16945.0
2010-08-10,6.71,6.72,6.69,6.69,8160.0
2010-08-11,6.64,6.65,6.61,6.65,18502.0
2010-08-12,6.565,6.59,6.545,6.57,2785.0
2010-08-13,6.555,6.555,6.515,6.535,7695.0
2010-08-16,6.465,6.495,6.435,6.435,4258.0
2010-08-17,6.405,6.425,6.375,6.375,34900.0
2010-08-18,6.385,6.415,6.355,6.365,6673.0
2010-08-19,6.475,6.58,6.475,6.57,34380.0
2010-08-20,6.525,6.535,6.505,6.535,22577.0
2010-08-23,6.545,6.565,6.525,6.525,9102.0
2010-08-24,6.435,6.495,6.435,6.455,6940.0
2010-08-25,6.435,6.485,6.435,6.485,17996.0
2010-08-26,6.515,6.515,6.455,6.455,5095.0
2010-08-27,6.495,6.535,6.485,6.535,15150.0
2010-08-30,6.555,6.565,6.495,6.495,8921.0
2010-08-31,6.485,6.485,6.395,6.415,12350.0
2010-09-01,6.445,6.475,6.415,6.415,27794.0
2010-09-02,6.425,6.515,6.425,6.515,11060.0
2010-09-03,6.535,6.58,6.525,6.535,14600.0
2010-09-07,6.475,6.495,6.465,6.465,8745.0
2010-09-08,6.455,6.465,6.425,6.425,11050.0
2010-09-09,6.425,6.515,6.425,6.445,36630.0
2010-09-10,6.405,6.425,6.375,6.395,18825.0
2010-09-13,6.425,6.445,6.375,6.395,14267.0
2010-09-14,6.395,6.455,6.395,6.415,24638.0
2010-09-15,6.415,6.435,6.365,6.405,24805.0
2010-09-16,6.405,6.415,6.375,6.415,25380.0
2010-09-17,6.465,6.485,6.415,6.435,45785.0
2010-09-20,6.435,6.475,6.415,6.475,13510.0
2010-09-21,6.475,6.555,6.475,6.555,17581.0
2010-09-22,6.555,6.58,6.505,6.505,23300.0
2010-09-23,6.445,6.515,6.445,6.485,29219.0
2010-09-24,6.495,6.535,6.485,6.535,17045.0
2010-09-27,6.515,6.62,6.485,6.62,18540.0
2010-09-28,6.59,6.61,6.535,6.59,13565.0
2010-09-29,6.64,6.78,6.64,6.77,48060.0
2010-09-30,6.78,6.78,6.69,6.71,49230.0
2010-10-01,6.71,6.75,6.7,6.72,30261.0
2010-10-04,6.74,6.74,6.67,6.7,35800.0
2010-10-05,6.72,6.8,6.72,6.78,37099.0
2010-10-06,6.78,6.78,6.59,6.62,21780.0
2010-10-07,6.62,6.62,6.58,6.58,23750.0
2010-10-08,6.64,6.7,6.64,6.68,12412.0
2010-10-12,6.69,6.69,6.63,6.69,11952.0
2010-10-13,6.7,6.81,6.7,6.81,15350.0
2010-10-14,6.8,6.8,6.71,6.73,37229.0
2010-10-15,6.71,6.76,6.7,6.75,47190.0
2010-10-18,6.73,6.76,6.73,6.76,16500.0
2010-10-19,6.7,6.72,6.66,6.66,27510.0
2010-10-20,6.74,6.84,6.72,6.8,36706.0
2010-10-21,6.79,6.82,6.77,6.77,11100.0
2010-10-22,6.78,6.81,6.77,6.8,7275.0
2010-10-25,6.84,6.905,6.8,6.885,26710.0
2010-10-26,6.885,6.975,6.85,6.945,37590.0
2010-10-27,6.985,6.995,6.955,6.975,39717.0
2010-10-28,6.925,6.935,6.75,6.935,44928.0
2010-10-29,6.875,7.035,6.875,6.995,26070.0
2010-11-01,7.025,7.055,6.955,6.985,23071.0
2010-11-02,7.005,7.005,6.955,6.955,19072.0
2010-11-03,6.985,6.985,6.905,6.955,14200.0
2010-11-04,6.985,7.035,6.965,6.975,89985.0
2010-11-05,6.965,6.985,6.905,6.985,35340.0
2010-11-08,6.935,7.045,6.935,7.025,29560.0
2010-11-09,7.055,7.2,7.055,7.155,43650.0
2010-11-10,7.165,7.29,7.125,7.26,29315.0
2010-11-11,7.18,7.24,7.165,7.2,10078.0
2010-11-12,7.24,7.27,7.145,7.145,61944.0
2010-11-15,7.145,7.19,7.145,7.155,17650.0
2010-11-16,7.095,7.165,7.055,7.115,26695.0
2010-11-17,7.085,7.115,7.035,7.055,20945.0
2010-11-18,7.055,7.125,7.055,7.085,33169.0
2010-11-19,7.045,7.175,7.045,7.145,35038.0
2010-11-22,7.155,7.2,7.115,7.165,38950.0
2010-11-23,7.165,7.165,7.065,7.115,58429.0
2010-11-24,7.095,7.155,7.095,7.115,62689.0
2010-11-25,7.165,7.165,7.135,7.145,10013.0
2010-11-26,7.105,7.165,7.105,7.125,15054.0
2010-11-29,7.095,7.135,7.075,7.125,28502.0
2010-11-30,7.175,7.29,7.175,7.2,146630.0
2010-12-01,7.28,7.31,7.22,7.25,36963.0
2010-12-02,7.28,7.28,7.23,7.27,11925.0
2010-12-03,7.24,7.28,7.24,7.26,21155.0
2010-12-06,7.32,7.38,7.32,7.38,27784.0
2010-12-07,7.39,7.4,7.34,7.34,56370.0
2010-12-08,7.36,7.36,7.27,7.31,37420.0
2010-12-09,7.34,7.34,7.29,7.31,26469.0
2010-12-10,7.31,7.38,7.29,7.36,30437.0
2010-12-13,7.35,7.39,7.33,7.35,149270.0
2010-12-14,7.36,7.41,7.34,7.36,20187.0
2010-12-15,7.38,7.38,7.29,7.3,21872.0
2010-12-16,7.28,7.33,7.28,7.29,17756.0
2010-12-17,7.37,7.4,7.33,7.38,23035.0
2010-12-20,7.45,7.45,7.34,7.34,62961.0
2010-12-21,7.33,7.44,7.33,7.42,20201.0
2010-12-22,7.41,7.43,7.37,7.41,11406.0
2010-12-23,7.36,7.44,7.36,7.41,30422.0
2010-12-24,7.37,7.45,7.37,7.45,9080.0
2010-12-29,7.26,7.36,7.25,7.36,26113.0
2010-12-30,7.32,7.34,7.3,7.32,7295.0
2010-12-31,7.28,7.35,7.28,7.32,16065.0
2011-01-04,7.38,7.43,7.33,7.35,18791.0
2011-01-05,7.33,7.44,7.3,7.44,48830.0
2011-01-06,7.4,7.47,7.38,7.45,35870.0
2011-01-07,7.45,7.45,7.37,7.4,20378.0
2011-01-10,7.42,7.42,7.3,7.37,26576.0
2011-01-11,7.36,7.45,7.36,7.43,20400.0
2011-01-12,7.43,7.505,7.43,7.495,33204.0
2011-01-13,7.495,7.565,7.485,7.525,35145.0
2011-01-14,7.545,7.595,7.525,7.595,13643.0
2011-01-17,7.635,7.705,7.605,7.685,56060.0
2011-01-18,7.655,7.695,7.615,7.685,33245.0
2011-01-19,7.675,7.685,7.605,7.605,28761.0
2011-01-20,7.635,7.635,7.515,7.565,17340.0
2011-01-21,7.595,7.595,7.46,7.46,18010.0
2011-01-24,7.45,7.565,7.45,7.555,18968.0
2011-01-25,7.535,7.535,7.48,7.515,11123.0
2011-01-26,7.535,7.715,7.535,7.675,41187.0
2011-01-27,7.755,7.775,7.705,7.715,40270.0
2011-01-28,7.755,7.765,7.655,7.655,41286.0
2011-01-31,7.635,7.675,7.625,7.655,29004.0
2011-02-01,7.685,7.79,7.685,7.765,23685.0
2011-02-02,7.775,7.84,7.775,7.83,35775.0
2011-02-03,8.02,8.175,8.02,8.135,63155.0
2011-02-04,8.195,8.195,8.135,8.145,65618.0
2011-02-07,8.115,8.245,8.115,8.205,41778.0
2011-02-08,8.205,8.335,8.195,8.335,26401.0
2011-02-09,8.325,8.395,8.325,8.375,25058.0
2011-02-10,8.355,8.47,8.315,8.47,39565.0
2011-02-11,8.45,8.45,8.385,8.4,156777.0
2011-02-14,8.42,8.43,8.355,8.355,42124.0
2011-02-15,8.325,8.375,8.255,8.315,253338.0
2011-02-16,8.345,8.45,8.345,8.41,49338.0
2011-02-17,8.395,8.45,8.385,8.42,52080.0
2011-02-18,8.4,8.44,8.395,8.43,64121.0
2011-02-22,8.395,8.41,8.285,8.295,87149.0
2011-02-23,8.325,8.325,8.195,8.245,31657.0
2011-02-24,8.195,8.45,8.195,8.335,44400.0
2011-02-25,8.395,8.395,8.305,8.315,16217.0
2011-02-28,8.305,8.395,8.305,8.365,47308.0
2011-03-01,8.365,8.41,8.295,8.295,44699.0
2011-03-02,8.295,8.345,8.265,8.275,67007.0
2011-03-03,8.315,8.4,8.315,8.375,16452.0
2011-03-04,8.365,8.365,8.275,8.285,62640.0
2011-03-07,8.285,8.315,8.09,8.125,29520.0
2011-03-08,8.09,8.185,8.07,8.145,37075.0
2011-03-09,8.06,8.06,8.06,8.06,0.0
2011-03-10,8.02,8.02,7.86,7.93,50545.0
2011-03-11,7.87,8.02,7.87,8.0,8345.0
2011-03-14,7.97,7.98,7.88,7.94,43425.0
2011-03-15,7.81,8.0,7.755,8.0,57483.0
2011-03-16,7.96,8.08,7.96,8.01,17632.0
2011-03-17,8.05,8.05,7.97,7.98,22995.0
2011-03-18,8.04,8.095,7.96,7.98,71900.0
2011-03-21,7.98,8.095,7.98,8.095,40790.0
2011-03-22,8.105,8.115,8.04,8.115,17759.0
2011-03-23,8.115,8.175,8.115,8.165,32034.0
2011-03-24,8.165,8.285,8.165,8.275,74545.0
2011-03-25,8.08,8.135,8.04,8.06,71891.0
2011-03-28,8.07,8.07,7.93,7.97,29898.0
2011-03-29,7.96,8.08,7.95,8.08,19150.0
2011-03-30,8.115,8.165,8.115,8.135,21561.0
2011-03-31,8.105,8.135,8.09,8.135,14681.0
2011-04-01,8.145,8.275,8.145,8.225,17794.0
2011-04-04,8.275,8.315,8.195,8.205,54549.0
2011-04-05,8.185,8.185,8.105,8.105,35898.0
2011-04-06,8.105,8.165,8.09,8.145,33493.0
2011-04-07,8.165,8.165,8.04,8.04,44190.0
2011-04-08,8.06,8.06,8.02,8.03,38790.0
2011-04-11,8.01,8.03,7.97,7.99,34693.0
2011-04-12,7.94,7.98,7.92,7.98,49885.0
2011-04-13,8.02,8.115,8.02,8.115,31700.0
2011-04-14,8.09,8.105,8.03,8.105,32715.0
2011-04-15,8.105,8.195,8.105,8.105,26295.0
2011-04-18,8.095,8.155,8.06,8.145,43420.0
2011-04-19,8.125,8.135,8.08,8.115,42213.0
2011-04-20,8.135,8.155,8.09,8.09,24345.0
2011-04-21,8.105,8.195,8.105,8.185,23182.0
2011-04-25,8.195,8.225,8.135,8.155,46262.0
2011-04-26,8.165,8.165,8.08,8.135,25750.0
2011-04-27,8.155,8.155,8.03,8.08,33654.0
2011-04-28,8.04,8.185,8.04,8.105,18321.0
2011-04-29,7.92,7.97,7.87,7.89,47295.0
2011-05-02,7.91,7.95,7.87,7.92,5098.0
2011-05-03,7.92,7.92,7.83,7.85,34219.0
2011-05-04,7.9,7.91,7.82,7.82,2639.0
2011-05-05,7.82,7.86,7.81,7.81,17067.0
2011-05-06,7.83,7.83,7.755,7.755,4984.0
2011-05-09,7.775,7.82,7.775,7.81,14530.0
2011-05-10,7.82,7.9,7.8,7.9,12541.0
2011-05-11,7.87,7.87,7.8,7.8,13791.0
2011-05-12,7.775,7.8,7.755,7.8,2835.0
2011-05-13,7.81,7.82,7.785,7.785,1561.0
2011-05-16,7.775,7.8,7.735,7.735,16662.0
2011-05-17,7.735,7.775,7.725,7.765,5584.0
2011-05-18,7.82,7.84,7.81,7.82,915.0
2011-05-19,7.86,7.86,7.79,7.85,11162.0
2011-05-20,7.82,7.85,7.82,7.85,9060.0
2011-05-24,7.82,7.82,7.755,7.765,20800.0
2011-05-25,7.735,7.81,7.735,7.81,5950.0
2011-05-26,7.775,7.88,7.765,7.85,1486.0
2011-05-27,7.85,7.95,7.85,7.95,6340.0
2011-05-30,7.94,7.99,7.94,7.99,7260.0
2011-05-31,7.95,8.03,7.93,8.01,7484.0
2011-06-01,8.02,8.05,7.98,7.99,13004.0
2011-06-02,7.98,8.03,7.96,7.96,23151.0
2011-06-03,7.93,7.95,7.86,7.87,3432.0
2011-06-06,7.86,7.87,7.8,7.84,7610.0
2011-06-07,7.775,7.775,7.745,7.745,992.0
2011-06-08,7.685,7.685,7.595,7.595,9347.0
2011-06-09,7.555,7.645,7.555,7.645,5684.0
2011-06-10,7.555,7.555,7.495,7.545,4986.0
2011-06-13,7.48,7.535,7.44,7.44,8436.0
2011-06-14,7.48,7.495,7.46,7.48,3500.0
2011-06-15,7.45,7.45,7.43,7.44,38353.0
2011-06-16,7.45,7.45,7.36,7.38,22207.0
2011-06-17,7.19,7.19,7.045,7.065,20128.0
2011-06-20,6.965,6.985,6.945,6.965,78135.0
2011-06-21,6.995,7.145,6.995,7.145,3044.0
2011-06-22,7.145,7.2,7.145,7.19,10915.0
2011-06-23,7.115,7.26,7.115,7.24,102051.0
2011-06-24,7.27,7.27,7.165,7.165,2100.0
2011-06-27,7.135,7.19,7.135,7.18,12029.0
2011-06-28,7.19,7.22,7.18,7.22,1122.0
2011-06-29,7.23,7.33,7.23,7.33,2660.0
2011-06-30,7.34,7.47,7.34,7.47,2743.0
2011-07-04,7.575,7.575,7.485,7.485,18391.0
2011-07-06,7.45,7.45,7.45,7.45,200.0
2011-07-07,7.485,7.555,7.485,7.555,680.0
2011-07-08,7.495,7.495,7.44,7.44,3063.0
2011-07-11,7.47,7.515,7.33,7.33,39350.0
2011-07-12,7.29,7.38,7.29,7.38,2750.0
2011-07-13,7.43,7.46,7.43,7.44,1100.0
2011-07-14,7.485,7.515,7.34,7.34,6973.0
2011-07-15,7.31,7.33,7.3,7.3,7337.0
2011-07-18,7.29,7.33,7.23,7.24,5748.0
2011-07-19,7.26,7.3,7.26,7.29,3975.0
2011-07-20,7.27,7.32,7.27,7.28,11170.0
2011-07-21,7.31,7.36,7.31,7.34,3333.0
2011-07-22,7.38,7.38,7.34,7.38,2254.0
2011-07-25,7.26,7.29,7.26,7.27,6434.0
2011-07-26,7.25,7.33,7.25,7.33,22337.0
2011-07-27,7.28,7.28,7.115,7.115,28353.0
2011-07-28,7.115,7.165,7.085,7.125,7075.0
2011-07-29,7.115,7.115,7.065,7.075,4258.0
2011-08-02,7.075,7.075,6.79,6.79,6760.0
2011-08-03,6.79,6.86,6.71,6.84,29470.0
2011-08-04,6.87,6.875,6.64,6.65,6467.0
2011-08-05,6.64,6.65,6.485,6.545,2520.0
2011-08-08,6.275,6.395,6.2,6.2,29324.0
2011-08-09,6.275,6.455,6.275,6.375,15550.0
2011-08-10,6.465,6.525,6.375,6.495,5621.0
2011-08-11,6.23,6.425,6.15,6.415,5800.0
2011-08-12,6.465,6.465,6.435,6.445,2920.0
2011-08-15,6.545,6.65,6.535,6.65,12351.0
2011-08-16,6.6,6.61,6.515,6.555,2109.0
2011-08-17,6.59,6.59,6.515,6.525,10425.0
2011-08-18,6.415,6.415,6.325,6.415,14620.0
2011-08-19,6.335,6.505,6.335,6.375,5000.0
2011-08-22,6.535,6.535,6.445,6.445,5423.0
2011-08-23,6.475,6.66,6.475,6.66,2539.0
2011-08-24,6.64,6.65,6.555,6.65,6109.0
2011-08-25,6.67,6.67,6.525,6.525,9110.0
2011-08-26,6.63,6.64,6.63,6.64,1385.0
2011-08-29,6.72,6.87,6.72,6.87,11400.0
2011-08-30,6.885,6.995,6.885,6.995,4900.0
2011-08-31,7.065,7.095,7.035,7.095,4995.0
2011-09-01,7.075,7.075,6.895,6.895,21744.0
2011-09-02,6.8,6.85,6.71,6.73,1665.0
2011-09-06,6.66,6.66,6.59,6.59,9840.0
2011-09-07,6.78,6.905,6.78,6.87,28868.0
2011-09-08,6.86,6.875,6.76,6.76,1190.0
2011-09-09,6.72,6.72,6.565,6.6,2540.0
2011-09-12,6.475,6.62,6.475,6.62,2440.0
2011-09-13,6.62,6.65,6.61,6.61,4025.0
2011-09-14,6.66,6.72,6.58,6.69,3612.0
2011-09-15,6.74,6.75,6.73,6.73,1132.0
2011-09-16,6.355,6.415,6.355,6.395,2200.0
2011-09-19,6.305,6.385,6.305,6.345,9282.0
2011-09-20,6.405,6.415,6.295,6.295,3107.0
2011-09-21,6.26,6.26,6.24,6.24,355.0
2011-09-22,6.03,6.1,5.97,6.04,12199.0
2011-09-23,6.1,6.1,6.04,6.08,1220.0
2011-09-26,6.11,6.16,6.04,6.16,32530.0
2011-09-27,6.275,6.475,6.275,6.425,23968.0
2011-09-28,6.435,6.445,6.385,6.385,1052.0
2011-09-29,6.375,6.375,6.315,6.315,1610.0
2011-09-30,6.295,6.315,6.285,6.285,1260.0
2011-10-03,6.25,6.25,6.12,6.22,10557.0
2011-10-04,6.05,6.17,6.0,6.09,10205.0
2011-10-05,6.15,6.305,6.06,6.22,7088.0
2011-10-06,6.22,6.385,6.22,6.375,2800.0
2011-10-07,6.385,6.385,6.265,6.305,1320.0
2011-10-11,6.415,6.425,6.375,6.375,4517.0
2011-10-12,6.405,6.415,6.385,6.385,3947.0
2011-10-13,6.325,6.445,6.325,6.435,885.0
2011-10-14,6.475,6.535,6.475,6.495,1264.0
2011-10-17,6.455,6.455,6.285,6.285,5441.0
2011-10-18,6.295,6.365,6.295,6.365,895.0
2011-10-19,6.315,6.315,6.285,6.285,147.0
2011-10-20,6.21,6.21,6.18,6.18,1818.0
2011-10-21,6.26,6.265,6.23,6.23,5345.0
2011-10-24,6.25,6.425,6.25,6.385,10964.0
2011-10-25,6.345,6.435,6.345,6.365,3908.0
2011-10-26,6.395,6.395,6.23,6.23,3187.0
2011-10-27,6.425,6.505,6.405,6.505,4703.0
2011-10-28,6.405,6.535,6.405,6.535,910.0
2011-10-31,6.535,6.57,6.535,6.535,1902.0
2011-11-01,6.375,6.425,6.355,6.415,14776.0
2011-11-02,6.445,6.485,6.445,6.445,1946.0
2011-11-03,6.495,6.58,6.495,6.57,4091.0
2011-11-04,6.545,6.65,6.545,6.59,9635.0
2011-11-07,6.57,6.58,6.555,6.555,1234.0
2011-11-08,6.59,6.61,6.525,6.525,11710.0
2011-11-09,6.455,6.495,6.435,6.465,51080.0
2011-11-10,6.405,6.405,6.295,6.305,4718.0
2011-11-11,6.335,6.455,6.325,6.335,1553.0
2011-11-14,6.385,6.385,6.355,6.355,4591.0
2011-11-15,6.335,6.445,6.335,6.445,2255.0
2011-11-16,6.435,6.445,6.435,6.445,4014.0
2011-11-17,6.395,6.395,6.305,6.345,1460.0
2011-11-18,6.325,6.325,6.25,6.25,10609.0
2011-11-21,6.15,6.15,6.06,6.13,1890.0
2011-11-22,6.1,6.12,6.08,6.08,9195.0
2011-11-23,6.08,6.08,5.99,6.0,5036.0
2011-11-24,6.04,6.04,5.97,5.99,798.0
2011-11-25,5.98,5.98,5.905,5.935,15801.0
2011-11-28,5.98,6.03,5.98,6.01,3875.0
2011-11-29,6.03,6.15,6.03,6.13,2375.0
2011-11-30,6.16,6.22,6.14,6.17,1545.0
2011-12-01,6.12,6.25,6.12,6.24,12710.0
2011-12-02,6.17,6.18,6.07,6.12,1459.0
2011-12-05,6.07,6.14,6.04,6.06,13014.0
2011-12-06,6.1,6.1,6.03,6.06,7925.0
2011-12-07,6.07,6.07,5.99,6.0,4395.0
2011-12-08,5.97,6.0,5.955,5.955,8120.0
2011-12-09,5.925,6.0,5.925,5.98,3400.0
2011-12-12,5.905,5.905,5.885,5.885,11760.0
2011-12-13,5.935,5.955,5.885,5.895,6899.0
2011-12-14,5.845,5.845,5.745,5.775,3675.0
2011-12-15,5.795,5.795,5.725,5.725,7087.0
2011-12-16,5.65,5.725,5.65,5.695,21425.0
2011-12-19,5.675,5.705,5.655,5.665,15069.0
2011-12-20,5.675,5.745,5.675,5.745,7075.0
2011-12-21,5.825,5.825,5.695,5.705,31809.0
2011-12-22,5.705,5.775,5.705,5.745,5820.0
2011-12-23,5.715,5.795,5.715,5.755,27869.0
2011-12-28,5.785,5.795,5.765,5.765,5071.0
2011-12-29,5.765,5.765,5.765,5.765,1000.0
2011-12-30,5.805,5.815,5.775,5.805,4480.0
2012-01-03,5.845,5.98,5.845,5.98,9200.0
2012-01-04,5.96,5.96,5.885,5.925,3020.0
2012-01-05,5.96,5.96,5.905,5.905,33412.0
2012-01-06,5.895,5.955,5.895,5.945,4710.0
2012-01-09,5.925,5.955,5.915,5.915,3975.0
2012-01-10,5.955,5.955,5.815,5.815,2779.0
2012-01-11,5.825,5.845,5.795,5.845,21527.0
2012-01-12,5.805,5.875,5.805,5.875,4790.0
2012-01-13,5.875,5.875,5.795,5.805,1956.0
2012-01-16,5.765,5.885,5.765,5.885,1658.0
2012-01-17,5.905,5.98,5.905,5.98,3720.0
2012-01-18,5.895,5.895,5.895,5.895,100.0
2012-01-19,5.98,6.08,5.98,6.08,6150.0
2012-01-20,6.07,6.08,5.99,6.01,19048.0
2012-01-23,5.945,5.945,5.825,5.825,15725.0
2012-01-24,5.805,5.805,5.765,5.775,3762.0
2012-01-25,5.795,5.925,5.795,5.895,13991.0
2012-01-26,5.945,5.98,5.885,5.915,7292.0
2012-01-27,5.935,6.02,5.935,5.99,37196.0
2012-01-30,5.97,6.07,5.97,6.07,11300.0
2012-01-31,6.07,6.1,6.02,6.07,13653.0
2012-02-01,6.09,6.18,6.09,6.18,24765.0
2012-02-02,6.315,6.475,6.315,6.415,28368.0
2012-02-03,6.395,6.415,6.345,6.355,4551.0
2012-02-06,6.335,6.335,6.265,6.275,1785.0
2012-02-07,6.315,6.315,6.26,6.285,3274.0
2012-02-08,6.285,6.285,6.23,6.24,8328.0
2012-02-09,6.21,6.265,6.21,6.26,11427.0
2012-02-10,6.25,6.25,6.2,6.2,12067.0
2012-02-13,6.2,6.25,6.2,6.25,1802.0
2012-02-14,6.265,6.265,6.19,6.19,4446.0
2012-02-15,6.19,6.25,6.19,6.25,6773.0
2012-02-16,6.16,6.25,6.16,6.25,3827.0
2012-02-17,6.22,6.25,6.2,6.21,1577.0
2012-02-21,6.24,6.275,6.23,6.23,15112.0
2012-02-22,6.24,6.295,6.24,6.25,3697.0
2012-02-23,6.25,6.265,6.25,6.26,4353.0
2012-02-24,6.26,6.315,6.26,6.275,5905.0
2012-02-27,6.275,6.275,6.23,6.24,3255.0
2012-02-28,6.2,6.23,6.2,6.22,7727.0
2012-02-29,6.275,6.295,6.19,6.19,30112.0
2012-03-01,6.14,6.15,6.1,6.11,10561.0
2012-03-02,6.12,6.12,6.07,6.08,27890.0
2012-03-05,6.1,6.1,6.03,6.03,4523.0
2012-03-06,5.99,6.01,5.915,5.925,30083.0
2012-03-07,5.96,5.99,5.945,5.955,2720.0
2012-03-08,5.96,6.05,5.96,6.05,1904.0
2012-03-09,6.05,6.06,6.05,6.06,2082.0
2012-03-12,6.05,6.1,6.05,6.07,3720.0
2012-03-13,6.1,6.18,6.1,6.18,12482.0
2012-03-14,6.16,6.18,6.16,6.18,850.0
2012-03-15,6.23,6.23,6.18,6.18,8584.0
2012-03-16,6.18,6.21,6.18,6.21,5900.0
2012-03-19,6.21,6.265,6.18,6.26,5185.0
2012-03-20,6.17,6.17,6.15,6.17,13175.0
2012-03-21,6.15,6.16,6.15,6.16,3425.0
2012-03-22,6.2,6.2,6.14,6.16,6715.0
2012-03-23,6.18,6.18,6.14,6.14,1150.0
2012-03-26,6.17,6.26,6.17,6.26,4910.0
2012-03-27,6.275,6.275,6.21,6.22,8640.0
2012-03-28,6.22,6.22,6.19,6.2,10970.0
2012-03-29,6.21,6.21,6.16,6.19,3535.0
2012-03-30,6.305,6.425,6.305,6.365,12258.0
2012-04-02,6.365,6.385,6.285,6.285,41200.0
2012-04-03,6.22,6.23,6.14,6.14,22792.0
2012-04-04,6.05,6.1,6.03,6.04,2389.0
2012-04-05,6.04,6.06,6.01,6.03,3836.0
2012-04-09,6.03,6.03,5.98,6.03,2558.0
2012-04-10,6.03,6.04,5.99,5.99,1331.0
2012-04-11,6.02,6.03,6.02,6.03,268.0
2012-04-12,6.06,6.11,6.04,6.11,4827.0
2012-04-13,6.1,6.1,6.01,6.01,45.0
2012-04-16,6.01,6.06,5.955,6.06,12271.0
2012-04-17,6.06,6.11,6.06,6.11,800.0
2012-04-18,6.08,6.08,6.0,6.03,10000.0
2012-04-19,6.04,6.05,6.0,6.0,8300.0
2012-04-20,5.99,5.99,5.925,5.925,8290.0
2012-04-23,5.865,5.885,5.775,5.805,2807.0
2012-04-24,5.805,5.825,5.775,5.775,5250.0
2012-04-25,5.835,5.915,5.835,5.915,360.0
2012-04-26,5.945,6.07,5.945,6.05,2610.0
2012-04-27,6.04,6.09,6.04,6.07,20152.0
2012-04-30,6.11,6.12,6.11,6.12,4458.0
2012-05-01,6.06,6.06,5.98,5.98,2169.0
2012-05-02,5.915,5.915,5.815,5.825,6543.0
2012-05-03,5.825,5.825,5.665,5.705,12392.0
2012-05-04,5.655,5.675,5.65,5.665,5057.0
2012-05-07,5.63,5.64,5.62,5.62,1943.0
2012-05-08,5.59,5.62,5.55,5.58,11463.0
2012-05-09,5.59,5.6,5.55,5.56,2690.0
2012-05-10,5.56,5.58,5.56,5.57,1800.0
2012-05-11,5.54,5.57,5.54,5.57,2510.0
2012-05-14,5.53,5.53,5.51,5.51,7526.0
2012-05-15,5.51,5.51,5.41,5.41,2771.0
2012-05-16,5.41,5.44,5.37,5.4,6105.0
2012-05-17,5.37,5.48,5.36,5.47,3995.0
2012-05-18,5.47,5.47,5.36,5.36,2154.0
2012-05-22,5.44,5.48,5.43,5.43,4795.0
2012-05-23,5.39,5.46,5.38,5.46,3580.0
2012-05-24,5.44,5.47,5.39,5.39,1840.0
2012-05-25,5.44,5.48,5.44,5.47,4093.0
2012-05-28,5.43,5.43,5.43,5.43,150.0
2012-05-29,5.49,5.53,5.46,5.51,3953.0
2012-05-30,5.35,5.39,5.345,5.35,3330.0
2012-05-31,5.57,5.59,5.53,5.59,6222.0
2012-06-01,5.5,5.52,5.44,5.49,3240.0
2012-06-04,5.48,5.48,5.4,5.48,310.0
2012-06-05,5.39,5.49,5.39,5.46,19421.0
2012-06-06,5.47,5.57,5.47,5.57,3025.0
2012-06-07,5.57,5.61,5.57,5.61,8600.0
2012-06-08,5.58,5.59,5.57,5.58,2092.0
2012-06-11,5.6,5.6,5.52,5.52,1800.0
2012-06-12,5.51,5.51,5.45,5.51,1200.0
2012-06-13,5.53,5.53,5.52,5.52,500.0
2012-06-14,5.44,5.44,5.44,5.44,50.0
2012-06-15,5.45,5.53,5.45,5.53,3050.0
2012-06-18,5.53,5.57,5.53,5.56,2175.0
2012-06-19,5.53,5.62,5.53,5.61,12194.0
2012-06-20,5.63,5.63,5.51,5.51,170.0
2012-06-21,5.52,5.53,5.47,5.47,7212.0
2012-06-22,5.47,5.47,5.41,5.43,4554.0
2012-06-25,5.41,5.41,5.255,5.315,3119.0
2012-06-26,5.255,5.285,5.215,5.215,1101.0
2012-06-27,5.37,5.56,5.37,5.56,13514.0
2012-06-28,5.53,5.58,5.51,5.58,3553.0
2012-06-29,5.4,5.42,5.36,5.41,4073.0
2012-07-03,5.41,5.48,5.41,5.46,2752.0
2012-07-04,5.4,5.48,5.38,5.46,6136.0
2012-07-05,5.44,5.49,5.44,5.47,78981.0
2012-07-06,5.41,5.41,5.35,5.4,3408.0
2012-07-09,5.39,5.39,5.335,5.335,3470.0
2012-07-10,5.335,5.335,5.205,5.205,19621.0
2012-07-11,5.265,5.285,5.245,5.245,57152.0
2012-07-12,5.185,5.205,5.175,5.205,2192.0
2012-07-13,5.185,5.185,5.185,5.185,660.0
2012-07-16,5.185,5.185,5.165,5.165,5150.0
2012-07-17,5.215,5.215,5.135,5.135,1155.0
2012-07-18,5.195,5.195,5.195,5.195,2800.0
2012-07-20,5.205,5.205,5.145,5.165,28305.0
2012-07-23,5.145,5.165,5.145,5.165,125.0
2012-07-24,5.155,5.175,5.115,5.115,5090.0
2012-07-25,5.105,5.105,5.075,5.095,3828.0
2012-07-26,5.095,5.145,5.095,5.125,3411.0
2012-07-27,5.235,5.245,5.225,5.245,2874.0
2012-07-30,5.255,5.275,5.185,5.185,5810.0
2012-07-31,5.205,5.205,5.145,5.165,6080.0
2012-08-01,5.155,5.165,5.145,5.165,1218.0
2012-08-02,5.115,5.125,5.065,5.095,2532.0
2012-08-03,5.185,5.215,5.175,5.195,21776.0
2012-08-07,5.285,5.295,5.265,5.295,5681.0
2012-08-08,5.315,5.35,5.315,5.35,3428.0
2012-08-09,5.36,5.41,5.36,5.37,3580.0
2012-08-10,5.45,5.56,5.45,5.56,14543.0
2012-08-13,5.57,5.59,5.51,5.53,5221.0
2012-08-14,5.46,5.46,5.43,5.46,224.0
2012-08-15,5.43,5.48,5.42,5.47,1827.0
2012-08-16,5.46,5.5,5.46,5.46,7864.0
2012-08-17,5.47,5.53,5.47,5.52,2079.0
2012-08-20,5.47,5.47,5.45,5.45,1741.0
2012-08-21,5.45,5.53,5.45,5.51,6130.0
2012-08-22,5.5,5.52,5.49,5.52,1350.0
2012-08-23,5.53,5.53,5.48,5.52,2475.0
2012-08-24,5.51,5.51,5.51,5.51,50.0
2012-08-27,5.55,5.56,5.5,5.5,5062.0
2012-08-28,5.48,5.51,5.48,5.51,1360.0
2012-08-29,5.48,5.5,5.48,5.48,6570.0
2012-08-30,5.48,5.48,5.48,5.48,960.0
2012-08-31,5.44,5.48,5.43,5.48,2175.0
2012-09-04,5.45,5.49,5.44,5.45,4744.0
2012-09-05,5.46,5.47,5.45,5.46,3424.0
2012-09-06,5.49,5.54,5.49,5.53,5530.0
2012-09-07,5.54,5.58,5.54,5.58,4760.0
2012-09-10,5.56,5.59,5.55,5.58,6070.0
2012-09-11,5.59,5.61,5.59,5.59,1800.0
2012-09-12,5.655,5.655,5.59,5.59,4934.0
2012-09-13,5.55,5.55,5.52,5.53,1820.0
2012-09-14,5.54,5.59,5.53,5.53,835.0
2012-09-17,5.51,5.51,5.48,5.48,7127.0
2012-09-18,5.47,5.57,5.47,5.56,22001.0
2012-09-19,5.57,5.57,5.54,5.56,3350.0
2012-09-20,5.53,5.55,5.52,5.54,2170.0
2012-09-21,5.51,5.51,5.47,5.47,8170.0
2012-09-24,5.43,5.44,5.42,5.44,3350.0
2012-09-25,5.44,5.47,5.44,5.47,2560.0
2012-09-26,5.45,5.45,5.39,5.42,4037.0
2012-09-27,5.46,5.5,5.45,5.5,6092.0
2012-09-28,5.655,5.675,5.58,5.58,3856.0
2012-10-01,5.57,5.59,5.57,5.59,6674.0
2012-10-02,5.655,5.715,5.655,5.715,700.0
2012-10-03,5.725,5.725,5.685,5.695,3856.0
2012-10-04,5.675,5.675,5.65,5.65,3800.0
2012-10-05,5.655,5.655,5.62,5.62,3300.0
2012-10-09,5.61,5.61,5.58,5.58,480.0
2012-10-10,5.5,5.52,5.49,5.51,4410.0
2012-10-11,5.53,5.53,5.51,5.51,8089.0
2012-10-12,5.53,5.53,5.5,5.51,1435.0
2012-10-15,5.54,5.55,5.51,5.55,3491.0
2012-10-16,5.57,5.61,5.57,5.61,10262.0
2012-10-17,5.59,5.62,5.59,5.62,2035.0
2012-10-18,5.62,5.62,5.6,5.61,2350.0
2012-10-19,5.61,5.61,5.5,5.51,725.0
2012-10-22,5.53,5.53,5.49,5.49,32.0
2012-10-23,5.45,5.47,5.45,5.47,1801.0
2012-10-24,5.44,5.44,5.42,5.42,1225.0
2012-10-25,5.51,5.54,5.51,5.53,2206.0
2012-10-26,5.55,5.55,5.5,5.5,1701.0
2012-10-29,5.61,5.61,5.57,5.61,363.0
2012-10-30,5.61,5.665,5.61,5.65,3952.0
2012-10-31,5.685,5.685,5.685,5.685,1850.0
2012-11-01,5.705,5.815,5.705,5.805,9700.0
2012-11-02,5.845,5.845,5.805,5.815,12049.0
2012-11-05,5.865,5.865,5.845,5.845,98.0
2012-11-06,5.855,5.855,5.755,5.795,10060.0
2012-11-07,5.805,5.805,5.685,5.685,910.0
2012-11-08,5.695,5.705,5.655,5.655,3770.0
2012-11-09,5.685,5.695,5.655,5.665,4688.0
2012-11-12,5.725,5.725,5.655,5.725,420.0
2012-11-13,5.695,5.695,5.61,5.695,418.0
2012-11-14,5.59,5.63,5.59,5.63,4587.0
2012-11-15,5.61,5.65,5.6,5.6,7300.0
2012-11-16,5.675,5.675,5.63,5.65,159.0
2012-11-19,5.775,5.905,5.775,5.855,20345.0
2012-11-20,5.935,5.935,5.855,5.855,10466.0
2012-11-21,5.875,5.955,5.875,5.955,4675.0
2012-11-22,5.97,6.23,5.97,6.22,26902.0
2012-11-23,6.17,6.18,6.11,6.15,6598.0
2012-11-26,6.2,6.21,6.14,6.17,13650.0
2012-11-27,6.22,6.22,6.06,6.12,7495.0
2012-11-28,5.895,6.06,5.895,6.03,4203.0
2012-11-29,6.25,6.25,6.12,6.13,8710.0
2012-11-30,6.15,6.15,6.12,6.15,810.0
2012-12-03,6.12,6.17,6.1,6.17,8833.0
2012-12-04,6.15,6.15,6.1,6.12,5271.0
2012-12-05,6.12,6.17,6.12,6.14,4426.0
2012-12-06,6.19,6.19,6.11,6.15,8912.0
2012-12-07,6.11,6.15,6.11,6.14,1709.0
2012-12-10,6.16,6.16,6.12,6.16,375.0
2012-12-11,6.12,6.25,6.12,6.23,16427.0
2012-12-12,6.275,6.395,6.275,6.375,14953.0
2012-12-13,6.395,6.495,6.395,6.465,16340.0
2012-12-14,6.495,6.515,6.435,6.505,3375.0
2012-12-17,6.525,6.525,6.475,6.485,12622.0
2012-12-18,6.485,6.545,6.485,6.545,5935.0
2012-12-19,6.555,6.63,6.555,6.59,6377.0
2012-12-20,6.58,6.62,6.58,6.62,9720.0
2012-12-21,6.17,6.285,6.13,6.13,55151.0
2012-12-24,6.16,6.16,6.1,6.1,2675.0
2012-12-27,6.25,6.25,6.15,6.18,2462.0
2012-12-28,6.18,6.21,6.15,6.15,2729.0
2012-12-31,6.14,6.21,6.14,6.14,1080.0
2013-01-02,6.375,6.375,6.19,6.21,3265.0
2013-01-03,6.22,6.23,6.21,6.21,1761.0
2013-01-04,6.21,6.265,6.2,6.26,1909.0
2013-01-07,6.275,6.275,6.22,6.26,2652.0
2013-01-08,6.275,6.315,6.265,6.295,3882.0
2013-01-09,6.315,6.315,6.265,6.265,1573.0
2013-01-10,6.335,6.375,6.335,6.355,11133.0
2013-01-11,6.325,6.61,6.325,6.61,11313.0
2013-01-14,6.7,6.79,6.69,6.78,15302.0
2013-01-15,6.77,6.77,6.69,6.7,2108.0
2013-01-16,6.72,6.79,6.72,6.74,7481.0
2013-01-17,6.74,6.82,6.73,6.82,27940.0
2013-01-18,6.935,6.985,6.915,6.985,3688.0
2013-01-21,7.105,7.24,7.085,7.115,21168.0
2013-01-22,7.035,7.135,7.035,7.135,7320.0
2013-01-23,7.135,7.135,7.095,7.095,2208.0
2013-01-24,7.025,7.25,6.985,7.175,28252.0
2013-01-25,7.28,7.28,7.22,7.23,7166.0
2013-01-28,7.29,7.29,7.035,7.045,25076.0
2013-01-29,6.965,6.965,6.84,6.895,7711.0
2013-01-30,6.985,7.095,6.85,6.85,8035.0
2013-01-31,6.64,6.74,6.64,6.74,18354.0
2013-02-01,6.78,6.82,6.73,6.73,6879.0
2013-02-04,6.79,6.925,6.78,6.925,7370.0
2013-02-05,7.065,7.175,7.065,7.115,11655.0
2013-02-06,7.055,7.165,7.035,7.125,4822.0
2013-02-07,7.18,7.21,7.135,7.21,4695.0
2013-02-08,7.25,7.3,7.25,7.26,7846.0
2013-02-11,7.2,7.24,7.165,7.22,5136.0
2013-02-12,7.175,7.23,7.155,7.155,24778.0
2013-02-13,7.105,7.115,6.915,6.955,10615.0
2013-02-14,6.83,7.015,6.79,6.975,16752.0
2013-02-15,7.045,7.045,6.915,6.915,1393.0
2013-02-19,6.975,7.005,6.975,6.995,11571.0
2013-02-20,6.955,6.955,6.905,6.905,7644.0
2013-02-21,6.885,6.905,6.8,6.87,31737.0
2013-02-22,6.84,6.84,6.8,6.8,9615.0
2013-02-25,6.87,6.965,6.84,6.84,5282.0
2013-02-26,6.86,6.86,6.72,6.77,7024.0
2013-02-27,6.79,6.895,6.79,6.83,3085.0
2013-02-28,6.84,6.975,6.83,6.935,1731.0
2013-03-01,6.945,6.965,6.885,6.895,585.0
2013-03-04,6.87,6.885,6.86,6.875,13545.0
2013-03-05,6.87,6.895,6.82,6.87,3306.0
2013-03-06,6.885,7.035,6.885,7.035,6847.0
2013-03-07,7.065,7.065,7.005,7.005,4725.0
2013-03-08,7.005,7.005,6.955,6.965,7894.0
2013-03-11,6.985,7.19,6.985,7.19,6464.0
2013-03-12,7.21,7.21,7.125,7.135,2831.0
2013-03-13,7.115,7.18,7.115,7.18,134439.0
2013-03-14,7.28,7.3,7.24,7.25,4477.0
2013-03-15,7.18,7.18,7.135,7.135,3536.0
2013-03-18,7.105,7.19,7.085,7.18,3730.0
2013-03-19,7.145,7.175,7.135,7.135,2072.0
2013-03-20,7.24,7.37,7.24,7.35,10720.0
2013-03-21,7.32,7.35,7.31,7.33,2342.0
2013-03-22,7.34,7.42,7.115,7.115,30160.0
2013-03-25,7.005,7.005,6.985,7.005,5861.0
2013-03-26,7.055,7.055,7.015,7.015,2935.0
2013-03-27,7.045,7.125,7.035,7.075,2850.0
2013-03-28,7.145,7.2,7.095,7.145,5800.0
2013-04-01,7.155,7.155,7.115,7.115,3785.0
2013-04-02,7.145,7.145,7.105,7.115,2430.0
2013-04-03,7.095,7.105,7.055,7.055,2113.0
2013-04-04,7.065,7.095,7.065,7.065,531.0
2013-04-05,7.025,7.065,7.015,7.045,3735.0
2013-04-08,7.095,7.095,7.005,7.005,5956.0
2013-04-09,7.045,7.045,7.005,7.035,2612.0
2013-04-10,7.035,7.105,7.035,7.105,1692.0
2013-04-11,7.055,7.055,6.925,6.945,18194.0
2013-04-12,6.945,6.945,6.86,6.87,99545.0
2013-04-15,6.85,6.935,6.85,6.905,4871.0
2013-04-16,6.925,6.955,6.925,6.955,5567.0
2013-04-17,6.945,6.945,6.905,6.905,5544.0
2013-04-18,6.885,6.885,6.82,6.82,3385.0
2013-04-19,6.84,6.875,6.82,6.875,2060.0
2013-04-22,6.895,6.915,6.895,6.915,1765.0
2013-04-23,6.975,7.065,6.975,7.045,4097.0
2013-04-24,7.055,7.22,7.055,7.18,23062.0
2013-04-25,7.25,7.41,7.25,7.37,45428.0
2013-04-26,7.38,7.39,7.34,7.36,6007.0
2013-04-29,7.43,7.45,7.41,7.42,25815.0
2013-04-30,7.535,7.89,7.535,7.89,45093.0
2013-05-01,7.82,7.85,7.745,7.785,13844.0
2013-05-02,7.765,7.8,7.715,7.8,7776.0
2013-05-03,7.87,7.87,7.755,7.755,11639.0
2013-05-06,7.785,7.8,7.745,7.745,4992.0
2013-05-07,7.715,7.715,7.645,7.685,22584.0
2013-05-08,7.705,7.705,7.655,7.675,15171.0
2013-05-09,7.715,7.8,7.715,7.785,25350.0
2013-05-10,7.81,7.89,7.81,7.86,15664.0
2013-05-13,7.9,7.96,7.9,7.92,26192.0
2013-05-14,7.92,7.96,7.8,7.87,9799.0
2013-05-15,7.87,7.91,7.85,7.86,1325.0
2013-05-16,7.88,7.95,7.8,7.8,15089.0
2013-05-17,7.82,7.93,7.82,7.89,4556.0
2013-05-21,7.97,8.02,7.93,7.97,9570.0
2013-05-22,7.93,7.96,7.85,7.85,20142.0
2013-05-23,7.755,7.87,7.755,7.79,5971.0
2013-05-24,7.775,7.84,7.775,7.785,6402.0
2013-05-27,7.785,7.89,7.775,7.89,20361.0
2013-05-28,7.92,7.92,7.86,7.87,7329.0
2013-05-29,7.86,7.88,7.82,7.82,1578.0
2013-05-30,7.86,7.9,7.85,7.85,7485.0
2013-05-31,7.86,7.86,7.81,7.82,8037.0
2013-06-03,7.84,7.84,7.775,7.775,3581.0
2013-06-04,7.82,7.88,7.82,7.85,7410.0
2013-06-05,7.8,7.82,7.755,7.785,2088.0
2013-06-06,7.715,7.785,7.715,7.745,8000.0
2013-06-07,7.775,7.86,7.765,7.84,4257.0
2013-06-10,7.84,7.86,7.775,7.81,6758.0
2013-06-11,7.755,7.765,7.675,7.685,5459.0
2013-06-12,7.675,7.695,7.605,7.605,19253.0
2013-06-13,7.635,7.84,7.635,7.82,1729.0
2013-06-14,7.86,7.86,7.745,7.755,4832.0
2013-06-17,7.79,7.85,7.79,7.79,14902.0
2013-06-18,7.85,7.95,7.83,7.92,12240.0
2013-06-19,7.91,7.91,7.83,7.87,6815.0
2013-06-20,7.8,7.83,7.735,7.755,7123.0
2013-06-21,7.725,7.745,7.725,7.745,732.0
2013-06-24,7.605,7.635,7.605,7.625,2580.0
2013-06-25,7.765,7.88,7.765,7.88,9405.0
2013-06-26,7.91,7.98,7.91,7.97,5606.0
2013-06-27,8.03,8.07,8.01,8.02,60043.0
2013-06-28,7.47,7.47,7.34,7.35,17336.0
2013-07-02,7.41,7.43,7.28,7.3,17485.0
2013-07-03,7.26,7.29,7.23,7.24,2241.0
2013-07-04,7.31,7.34,7.28,7.31,7455.0
2013-07-05,7.33,7.34,7.26,7.29,39434.0
2013-07-08,7.29,7.29,7.24,7.24,2193.0
2013-07-09,7.22,7.25,7.21,7.23,7371.0
2013-07-10,7.23,7.23,7.165,7.2,2696.0
2013-07-11,7.23,7.27,7.21,7.25,15529.0
2013-07-12,7.28,7.28,7.2,7.2,5288.0
2013-07-15,7.22,7.26,7.2,7.2,15911.0
2013-07-16,7.18,7.18,7.055,7.055,3803.0
2013-07-17,7.075,7.125,7.075,7.085,6257.0
2013-07-18,7.125,7.125,7.095,7.095,2283.0
2013-07-19,7.095,7.135,7.095,7.105,1176.0
2013-07-22,7.105,7.105,7.055,7.085,3415.0
2013-07-23,7.105,7.125,7.085,7.085,2941.0
2013-07-24,7.115,7.22,7.115,7.2,5795.0
2013-07-25,7.21,7.23,7.19,7.21,1576.0
2013-07-26,7.27,7.28,7.24,7.25,7757.0
2013-07-29,7.23,7.31,7.23,7.29,15754.0
2013-07-30,7.33,7.4,7.28,7.28,73460.0
2013-07-31,7.505,7.565,7.505,7.565,2567.0
2013-08-01,7.525,7.605,7.525,7.535,1371.0
2013-08-02,7.555,7.555,7.505,7.515,393.0
2013-08-06,7.615,7.655,7.575,7.655,4301.0
2013-08-07,7.665,7.675,7.585,7.605,23480.0
2013-08-08,7.665,7.685,7.655,7.685,10132.0
2013-08-09,7.775,7.79,7.745,7.745,15085.0
2013-08-12,7.83,7.91,7.79,7.9,11856.0
2013-08-13,7.93,8.135,7.93,7.99,70236.0
2013-08-14,8.06,8.06,8.02,8.04,1699.0
2013-08-15,7.94,7.96,7.89,7.89,14652.0
2013-08-16,7.91,7.95,7.91,7.91,3983.0
2013-08-19,7.84,7.87,7.82,7.82,5089.0
2013-08-20,7.8,7.87,7.8,7.87,5356.0
2013-08-21,7.89,7.89,7.83,7.85,3500.0
2013-08-22,7.86,7.94,7.86,7.9,5872.0
2013-08-23,7.96,8.0,7.96,7.97,6478.0
2013-08-26,7.96,7.98,7.94,7.94,2465.0
2013-08-27,7.87,7.87,7.775,7.775,3654.0
2013-08-28,7.735,7.88,7.735,7.84,3604.0
2013-08-29,7.83,7.96,7.83,7.96,8234.0
2013-08-30,7.89,7.91,7.85,7.89,7365.0
2013-09-03,7.89,7.94,7.84,7.84,7720.0
2013-09-04,7.84,7.92,7.84,7.92,6364.0
2013-09-05,7.95,8.06,7.95,8.03,1244.0
2013-09-06,8.05,8.05,7.92,7.93,6708.0
2013-09-09,8.0,8.06,7.97,8.04,17893.0
2013-09-10,8.02,8.02,7.96,7.96,2905.0
2013-09-11,7.95,7.95,7.91,7.95,1658.0
2013-09-12,7.97,7.97,7.88,7.89,5157.0
2013-09-13,7.9,7.9,7.84,7.84,3050.0
2013-09-16,7.98,8.09,7.98,8.05,4766.0
2013-09-17,8.105,8.155,8.105,8.125,4034.0
2013-09-18,8.145,8.145,8.125,8.125,337.0
2013-09-19,8.095,8.095,8.04,8.095,11201.0
2013-09-20,8.07,8.135,7.79,7.88,43078.0
2013-09-23,7.755,7.96,7.745,7.89,64961.0
2013-09-24,7.9,7.96,7.87,7.92,22958.0
2013-09-25,7.93,7.93,7.82,7.82,4249.0
2013-09-26,7.82,7.82,7.765,7.79,4032.0
2013-09-27,7.765,7.87,7.755,7.82,4328.0
2013-09-30,7.735,7.8,7.725,7.8,1803.0
2013-10-01,7.86,7.86,7.79,7.79,327.0
2013-10-02,7.79,7.87,7.79,7.85,22089.0
2013-10-03,7.86,7.86,7.735,7.735,894.0
2013-10-04,7.725,7.725,7.715,7.715,3820.0
2013-10-07,7.725,7.79,7.725,7.755,7720.0
2013-10-08,7.8,7.8,7.715,7.745,1370.0
2013-10-09,7.765,7.765,7.695,7.725,7497.0
2013-10-10,7.785,7.87,7.785,7.87,5285.0
2013-10-11,7.85,7.93,7.85,7.91,10645.0
2013-10-15,7.93,7.97,7.91,7.97,19436.0
2013-10-16,7.99,8.01,7.97,8.01,10787.0
2013-10-17,7.97,7.97,7.87,7.92,24392.0
2013-10-18,7.93,7.98,7.93,7.94,2641.0
2013-10-21,7.98,7.99,7.9,7.92,5952.0
2013-10-22,7.91,7.94,7.89,7.9,1861.0
2013-10-23,7.84,7.91,7.83,7.91,2097.0
2013-10-24,7.84,7.95,7.84,7.95,2360.0
2013-10-25,7.97,7.97,7.91,7.93,1958.0
2013-10-28,7.94,7.96,7.87,7.87,4737.0
2013-10-29,7.85,7.87,7.82,7.84,3845.0
2013-10-30,7.85,7.85,7.8,7.82,580.0
2013-10-31,7.785,7.785,7.725,7.735,10275.0
2013-11-01,7.745,7.745,7.645,7.645,444.0
2013-11-04,7.48,7.545,7.42,7.485,3084.0
2013-11-05,7.655,7.755,7.605,7.735,2374.0
2013-11-06,7.705,7.775,7.705,7.735,5755.0
2013-11-07,7.775,7.8,7.765,7.765,8201.0
2013-11-08,7.745,7.81,7.745,7.745,781.0
2013-11-11,7.87,7.87,7.84,7.87,2425.0
2013-11-12,7.89,7.95,7.89,7.95,2553.0
2013-11-13,7.91,8.02,7.91,8.02,17800.0
2013-11-14,8.09,8.195,8.07,8.07,8058.0
2013-11-15,8.07,8.09,8.06,8.07,2317.0
2013-11-18,8.07,8.095,8.04,8.095,2780.0
2013-11-19,8.02,8.02,8.0,8.0,8488.0
2013-11-20,7.96,7.96,7.95,7.95,325.0
2013-11-21,7.97,7.98,7.97,7.97,2300.0
2013-11-22,8.0,8.03,7.99,7.99,3750.0
2013-11-25,8.02,8.02,8.02,8.02,300.0
2013-11-26,7.97,8.02,7.97,8.01,379.0
2013-11-27,8.03,8.05,8.01,8.01,2611.0
2013-11-28,8.02,8.04,8.02,8.02,400.0
2013-11-29,8.02,8.02,8.0,8.02,1382.0
2013-12-02,7.96,8.095,7.96,8.095,23909.0
2013-12-03,8.09,8.095,8.06,8.095,80.0
2013-12-04,8.03,8.03,7.97,7.98,652.0
2013-12-05,7.98,7.98,7.98,7.98,0.0
2013-12-06,7.97,7.97,7.88,7.88,4253.0
2013-12-09,7.9,7.9,7.8,7.8,5261.0
2013-12-10,7.79,7.9,7.79,7.9,10193.0
2013-12-11,7.96,7.96,7.87,7.96,941.0
2013-12-12,7.82,7.87,7.82,7.87,1282.0
2013-12-13,7.82,7.86,7.82,7.86,475.0
2013-12-16,7.91,7.97,7.91,7.97,8449.0
2013-12-17,7.98,8.165,7.97,8.095,42668.0
2013-12-18,8.095,8.155,8.095,8.105,3164.0
2013-12-19,8.165,8.245,8.165,8.245,4071.0
2013-12-20,8.265,8.45,8.265,8.44,11241.0
2013-12-23,8.43,8.51,8.42,8.48,5748.0
2013-12-24,8.48,8.52,8.48,8.48,2879.0
2013-12-27,8.465,8.465,8.375,8.385,2438.0
2013-12-30,8.465,8.465,8.385,8.385,50.0
2013-12-31,8.435,8.435,8.415,8.435,407.0
2014-01-02,8.385,8.445,8.385,8.415,985.0
2014-01-03,8.445,8.445,8.445,8.445,1000.0
2014-01-06,8.425,8.505,8.425,8.455,3952.0
2014-01-07,8.565,8.64,8.565,8.64,3510.0
2014-01-08,8.71,8.72,8.67,8.71,5268.0
2014-01-09,8.7,8.71,8.67,8.69,8051.0
2014-01-10,8.76,8.76,8.63,8.65,69515.0
2014-01-13,8.63,8.63,8.525,8.545,5762.0
2014-01-14,8.565,8.59,8.555,8.575,9798.0
2014-01-15,8.61,8.75,8.59,8.66,2369.0
2014-01-16,8.75,8.77,8.69,8.74,6899.0
2014-01-17,8.73,8.84,8.73,8.75,756.0
2014-01-20,8.95,9.085,8.94,8.96,11047.0
2014-01-21,9.02,9.03,8.97,9.0,2844.0
2014-01-22,9.0,9.165,9.0,9.125,6795.0
2014-01-23,9.175,9.175,9.04,9.04,3210.0
2014-01-24,9.175,9.225,9.125,9.155,10994.0
2014-01-27,9.05,9.05,8.91,9.01,11852.0
2014-01-28,9.04,9.225,9.04,9.205,4093.0
2014-01-29,9.075,9.105,9.06,9.095,9610.0
2014-01-30,9.165,9.165,9.135,9.165,1200.0
2014-01-31,9.095,9.105,9.06,9.085,4122.0
2014-02-03,9.095,9.095,8.8,8.8,14518.0
2014-02-04,8.88,8.94,8.86,8.91,4252.0
2014-02-05,8.94,9.01,8.89,9.01,2645.0
2014-02-06,8.99,9.04,8.98,9.04,390.0
2014-02-07,9.125,9.125,9.05,9.05,2065.0
2014-02-10,9.085,9.105,9.01,9.03,4600.0
2014-02-11,9.03,9.155,9.03,9.115,5812.0
2014-02-12,9.155,9.165,9.125,9.125,12084.0
2014-02-13,9.03,9.155,9.02,9.125,668.0
2014-02-14,9.095,9.145,9.085,9.145,3424.0
2014-02-18,9.235,9.265,9.145,9.145,12353.0
2014-02-19,9.165,9.165,9.105,9.165,10520.0
2014-02-20,9.245,9.335,9.225,9.305,5031.0
2014-02-21,9.355,9.355,9.255,9.305,3792.0
2014-02-24,9.335,9.365,9.255,9.255,8970.0
2014-02-25,9.355,9.375,9.255,9.295,3973.0
2014-02-26,9.395,9.505,9.395,9.505,5456.0
2014-02-27,9.455,9.525,9.455,9.525,8102.0
2014-02-28,9.495,9.505,9.365,9.395,59117.0
2014-03-03,9.255,9.355,9.255,9.355,3606.0
2014-03-04,9.445,9.515,9.445,9.465,3417.0
2014-03-05,9.385,9.425,9.355,9.385,13406.0
2014-03-06,9.355,9.385,9.345,9.345,1232.0
2014-03-07,9.465,9.555,9.465,9.505,3247.0
2014-03-10,9.485,9.505,9.425,9.425,9291.0
2014-03-11,9.445,9.445,9.255,9.255,8812.0
2014-03-12,9.205,9.265,9.205,9.255,4421.0
2014-03-13,9.235,9.275,9.155,9.155,3334.0
2014-03-14,9.115,9.155,9.115,9.115,3054.0
2014-03-17,9.165,9.205,9.135,9.205,12212.0
2014-03-18,9.215,9.285,9.215,9.285,4800.0
2014-03-19,9.325,9.405,9.285,9.335,2591.0
2014-03-20,9.355,9.425,9.335,9.405,3804.0
2014-03-21,9.395,9.405,9.235,9.235,7787.0
2014-03-24,9.215,9.235,9.175,9.215,1356.0
2014-03-25,9.325,9.335,9.245,9.265,2007.0
2014-03-26,9.285,9.285,9.165,9.165,12068.0
2014-03-27,9.135,9.135,9.0,9.06,3227.0
2014-03-28,9.085,9.165,8.95,8.95,4820.0
2014-03-31,8.94,9.06,8.94,8.97,7342.0
2014-04-01,9.02,9.05,8.98,8.98,5094.0
2014-04-02,9.06,9.125,9.03,9.125,5441.0
2014-04-03,9.155,9.185,9.135,9.155,763.0
2014-04-04,9.125,9.155,9.03,9.03,5238.0
2014-04-07,9.0,9.03,8.83,8.83,15997.0
2014-04-08,8.87,8.91,8.87,8.89,4662.0
2014-04-09,8.91,9.075,8.91,9.07,5188.0
2014-04-10,8.96,8.97,8.86,8.86,1932.0
2014-04-11,8.83,8.88,8.76,8.78,16530.0
2014-04-14,8.82,8.82,8.69,8.82,1174.0
2014-04-15,8.82,8.82,8.73,8.75,1093.0
2014-04-16,8.83,8.87,8.81,8.81,560.0
2014-04-17,8.88,8.94,8.88,8.91,2237.0
2014-04-21,8.91,8.96,8.89,8.94,461.0
2014-04-22,8.97,8.97,8.93,8.95,504.0
2014-04-23,8.91,9.03,8.91,9.01,3360.0
2014-04-24,9.0,9.06,9.0,9.03,977.0
2014-04-25,9.07,9.195,9.07,9.145,3529.0
2014-04-28,9.155,9.175,9.0,9.06,1356.0
2014-04-29,9.075,9.105,9.02,9.105,751.0
2014-04-30,9.235,9.235,9.135,9.185,3644.0
2014-05-01,9.115,9.235,9.115,9.185,637.0
2014-05-02,9.325,9.345,9.295,9.345,3575.0
2014-05-05,9.335,9.355,9.215,9.275,4499.0
2014-05-06,9.175,9.175,9.01,9.03,876.0
2014-05-07,9.01,9.02,8.82,8.82,2974.0
2014-05-08,8.88,8.94,8.74,8.74,3791.0
2014-05-09,8.76,8.77,8.71,8.76,1526.0
2014-05-12,8.79,8.89,8.79,8.89,1736.0
2014-05-13,8.92,8.92,8.89,8.89,133.0
2014-05-14,8.95,8.95,8.8,8.81,4202.0
2014-05-15,8.75,8.75,8.61,8.67,19174.0
2014-05-16,8.71,8.72,8.66,8.7,7052.0
2014-05-20,8.68,8.71,8.68,8.68,2375.0
2014-05-21,8.77,8.79,8.77,8.79,1666.0
2014-05-22,8.84,8.84,8.79,8.79,1400.0
2014-05-23,8.79,8.82,8.78,8.78,8240.0
2014-05-26,8.8,8.84,8.8,8.82,2653.0
2014-05-27,8.84,8.9,8.84,8.87,4012.0
2014-05-28,8.84,8.85,8.81,8.84,785.0
2014-05-29,8.87,8.91,8.86,8.91,6355.0
2014-05-30,8.91,8.91,8.86,8.86,856.0
2014-06-02,8.84,8.85,8.8,8.8,734.0
2014-06-03,8.77,8.81,8.77,8.81,719.0
2014-06-04,8.79,8.91,8.77,8.89,5699.0
2014-06-05,8.9,8.91,8.87,8.9,3668.0
2014-06-06,8.96,9.0,8.96,9.0,5847.0
2014-06-09,8.95,9.05,8.95,9.02,1390.0
2014-06-10,9.01,9.04,8.99,9.01,4598.0
2014-06-11,9.01,9.05,8.97,9.05,7656.0
2014-06-12,9.02,9.04,9.0,9.02,1511.0
2014-06-13,9.05,9.07,9.01,9.07,2252.0
2014-06-16,9.06,9.105,9.05,9.105,8010.0
2014-06-17,9.105,9.165,9.105,9.135,1850.0
2014-06-18,9.155,9.195,9.155,9.195,2750.0
2014-06-19,9.305,9.335,9.245,9.255,6323.0
2014-06-20,9.285,9.295,9.285,9.295,1956.0
2014-06-23,9.305,9.345,9.305,9.315,2874.0
2014-06-24,9.305,9.315,9.205,9.255,2027.0
2014-06-25,9.185,9.245,9.145,9.245,5220.0
2014-06-26,9.235,9.305,9.215,9.285,4345.0
2014-06-27,9.245,9.325,9.245,9.325,1030.0
2014-06-30,9.365,9.525,9.365,9.525,3609.0
2014-07-02,9.68,9.73,9.66,9.69,16599.0
2014-07-03,9.67,9.68,9.56,9.56,5756.0
2014-07-04,9.62,9.62,9.61,9.61,1250.0
2014-07-07,9.58,9.66,9.58,9.64,16529.0
2014-07-08,9.515,9.525,9.425,9.485,46335.0
2014-07-09,9.56,9.67,9.56,9.67,2743.0
2014-07-10,9.6,9.69,9.6,9.67,2925.0
2014-07-11,9.61,9.68,9.61,9.68,5181.0
2014-07-14,9.69,9.71,9.65,9.65,5835.0
2014-07-15,9.62,9.65,9.61,9.63,5232.0
2014-07-16,9.57,9.62,9.435,9.435,3920.0
2014-07-17,9.375,9.455,9.345,9.345,2183.0
2014-07-18,9.385,9.465,9.385,9.455,2170.0
2014-07-21,9.485,9.485,9.385,9.385,1700.0
2014-07-22,9.435,9.455,9.415,9.415,2425.0
2014-07-23,9.395,9.415,9.305,9.415,490.0
2014-07-24,9.325,9.435,9.325,9.435,10058.0
2014-07-25,9.465,9.465,9.465,9.465,1384.0
2014-07-28,9.425,9.425,9.405,9.405,354.0
2014-07-29,9.425,9.425,9.325,9.365,1027.0
2014-07-30,9.355,9.535,9.355,9.515,7062.0
2014-07-31,9.71,9.86,9.68,9.74,3327.0
2014-08-01,9.74,9.78,9.66,9.78,3495.0
2014-08-05,9.81,9.83,9.75,9.77,24996.0
2014-08-06,9.73,9.78,9.73,9.76,1117.0
2014-08-07,9.77,9.77,9.65,9.65,282.0
2014-08-08,9.58,9.61,9.57,9.6,7207.0
2014-08-11,9.7,9.78,9.7,9.78,693.0
2014-08-12,9.72,9.76,9.7,9.72,2165.0
2014-08-13,9.72,9.75,9.72,9.75,1600.0
2014-08-14,9.74,9.77,9.74,9.77,3008.0
2014-08-15,9.78,9.78,9.64,9.65,2779.0
2014-08-18,9.72,9.76,9.72,9.75,6672.0
2014-08-19,9.76,9.77,9.76,9.76,1039.0
2014-08-20,9.79,9.85,9.76,9.85,1708.0
2014-08-21,9.84,9.84,9.83,9.84,272.0
2014-08-22,9.87,9.93,9.87,9.9,5684.0
2014-08-25,9.9,9.98,9.9,9.93,2631.0
2014-08-26,9.95,10.01,9.95,9.98,1758.0
2014-08-27,10.0,10.0,9.99,9.99,2460.0
2014-08-28,9.95,9.98,9.93,9.94,1427.0
2014-08-29,9.92,9.95,9.88,9.88,835.0
2014-09-02,9.95,10.03,9.95,10.02,16236.0
2014-09-03,10.055,10.165,10.055,10.155,4943.0
2014-09-04,10.175,10.185,10.095,10.095,2729.0
2014-09-05,10.095,10.095,10.05,10.065,2229.0
2014-09-08,10.095,10.105,10.065,10.065,4860.0
2014-09-09,10.055,10.055,10.02,10.03,1721.0
2014-09-10,10.03,10.085,10.03,10.03,4377.0
2014-09-11,10.03,10.195,10.03,10.195,4627.0
2014-09-12,10.175,10.245,10.175,10.225,59866.0
2014-09-15,10.245,10.255,10.235,10.245,33967.0
2014-09-16,10.195,10.225,10.165,10.225,7600.0
2014-09-17,10.215,10.235,10.185,10.185,1447.0
2014-09-18,10.225,10.225,10.165,10.185,3159.0
2014-09-19,10.145,10.145,9.99,10.01,7262.0
2014-09-22,10.05,10.05,9.89,9.96,15159.0
2014-09-23,9.9,9.93,9.9,9.92,351.0
2014-09-24,9.95,10.01,9.95,9.95,476.0
2014-09-25,10.0,10.0,9.75,9.75,1776.0
2014-09-26,9.74,9.93,9.74,9.93,1277.0
2014-09-29,9.89,9.92,9.89,9.89,914.0
2014-09-30,9.89,9.89,9.87,9.87,1090.0
2014-10-01,9.89,9.89,9.85,9.85,1112.0
2014-10-02,9.8,9.83,9.66,9.8,249927.0
2014-10-03,9.84,9.92,9.84,9.87,5698.0
2014-10-06,9.91,9.91,9.87,9.9,413.0
2014-10-07,9.86,9.9,9.78,9.8,1238.0
2014-10-08,9.72,9.8,9.65,9.8,2849.0
2014-10-09,9.74,9.79,9.74,9.79,1942.0
2014-10-10,9.71,9.74,9.535,9.555,1768.0
2014-10-14,9.465,9.525,9.465,9.505,4499.0
2014-10-15,9.425,9.505,9.355,9.455,8621.0
2014-10-16,9.315,9.525,9.315,9.525,10389.0
2014-10-17,9.63,9.69,9.61,9.69,2678.0
2014-10-20,9.67,9.81,9.6,9.76,5780.0
2014-10-21,9.8,9.95,9.76,9.94,9975.0
2014-10-22,9.96,9.96,9.74,9.77,9193.0
2014-10-23,9.74,9.82,9.74,9.82,92627.0
2014-10-24,9.84,9.87,9.84,9.87,140.0
2014-10-27,9.89,9.96,9.85,9.94,5166.0
2014-10-28,10.0,10.105,10.0,10.105,4144.0
2014-10-29,10.115,10.125,10.03,10.04,3569.0
2014-10-30,10.055,10.155,10.055,10.115,714.0
2014-10-31,10.415,10.415,10.245,10.315,11785.0
2014-11-03,10.355,10.395,10.305,10.305,10402.0
2014-11-04,10.305,10.495,10.305,10.495,9725.0
2014-11-05,10.55,10.6,10.475,10.505,6652.0
2014-11-06,10.57,10.65,10.56,10.64,7050.0
2014-11-07,10.69,10.7,10.63,10.69,11829.0
2014-11-10,10.71,10.89,10.68,10.85,13248.0
2014-11-11,10.86,10.86,10.77,10.77,5507.0
2014-11-12,10.73,10.79,10.71,10.76,14471.0
2014-11-13,10.79,11.035,10.79,11.01,19876.0
2014-11-14,10.99,10.99,10.89,10.91,25387.0
2014-11-17,10.92,10.94,10.83,10.9,31360.0
2014-11-18,10.92,10.99,10.9,10.95,11251.0
2014-11-19,10.93,10.93,10.78,10.81,20535.0
2014-11-20,10.78,10.78,10.66,10.69,45310.0
2014-11-21,10.68,10.7,10.62,10.63,2881.0
2014-11-24,10.69,10.73,10.63,10.7,28180.0
2014-11-25,10.73,10.76,10.69,10.72,5881.0
2014-11-26,10.72,10.81,10.72,10.795,3523.0
2014-11-27,10.83,10.92,10.83,10.9,6927.0
2014-11-28,10.92,10.96,10.91,10.92,7838.0
2014-12-01,10.9,10.92,10.8,10.8,9845.0
2014-12-02,10.8,10.92,10.8,10.88,5699.0
2014-12-03,10.88,11.03,10.88,11.03,5078.0
2014-12-04,11.035,11.045,10.84,10.84,14302.0
2014-12-05,10.89,11.145,10.89,11.135,16115.0
2014-12-08,11.135,11.145,10.78,10.85,34513.0
2014-12-09,10.77,10.92,10.72,10.86,7261.0
2014-12-10,10.93,10.95,10.71,10.73,6979.0
2014-12-11,10.81,10.96,10.81,10.89,84582.0
2014-12-12,10.83,10.85,10.72,10.74,5841.0
2014-12-15,10.77,10.85,10.67,10.72,12623.0
2014-12-16,10.68,10.81,10.61,10.78,4840.0
2014-12-17,10.83,10.98,10.83,10.98,5378.0
2014-12-18,11.095,11.105,11.02,11.055,19530.0
2014-12-19,11.0,11.195,10.96,11.145,18849.0
2014-12-22,11.185,11.355,11.165,11.305,8359.0
2014-12-23,11.355,11.415,11.335,11.405,3471.0
2014-12-24,11.475,11.475,11.385,11.385,5795.0
2014-12-29,11.43,11.59,11.43,11.51,10399.0
2014-12-30,11.51,11.57,11.46,11.5,6689.0
2014-12-31,11.53,11.57,11.46,11.46,4165.0
2015-01-02,11.53,11.64,11.46,11.54,11809.0
2015-01-05,11.45,11.45,11.31,11.37,79419.0
2015-01-06,11.35,11.37,11.07,11.21,42322.0
2015-01-07,11.3,11.31,11.16,11.28,46531.0
2015-01-08,11.38,11.48,11.38,11.45,12830.0
2015-01-09,11.49,11.54,11.34,11.37,11465.0
2015-01-12,11.41,11.41,11.22,11.28,22498.0
2015-01-13,11.3,11.46,11.3,11.33,10043.0
2015-01-14,11.22,11.43,11.09,11.43,10866.0
2015-01-15,11.36,11.45,11.3,11.35,10141.0
2015-01-16,11.35,11.49,11.35,11.47,8497.0
2015-01-19,11.55,11.57,11.45,11.57,15030.0
2015-01-20,11.64,11.64,11.48,11.53,12505.0
2015-01-21,11.53,11.665,11.5,11.62,19721.0
2015-01-22,11.735,11.925,11.695,11.825,34949.0
2015-01-23,11.865,12.035,11.865,11.945,21371.0
2015-01-26,11.915,12.015,11.845,11.975,22422.0
2015-01-27,11.855,11.925,11.715,11.915,31574.0
2015-01-28,11.865,11.955,11.66,11.66,29975.0
2015-01-29,11.64,11.925,11.62,11.895,34256.0
2015-01-30,11.855,12.055,11.855,11.985,5517.0
2015-02-02,11.965,12.025,11.855,11.935,31614.0
2015-02-03,11.885,12.055,11.885,11.965,28408.0
2015-02-04,11.985,12.135,11.985,12.135,57658.0
2015-02-05,12.125,12.255,12.075,12.255,17988.0
2015-02-06,12.33,12.36,12.255,12.265,20133.0
2015-02-09,12.265,12.285,12.215,12.235,11396.0
2015-02-10,12.33,12.55,12.33,12.54,26206.0
2015-02-11,12.57,12.69,12.49,12.55,18167.0
2015-02-12,12.62,12.62,12.51,12.54,17424.0
2015-02-13,12.59,12.68,12.59,12.66,40045.0
2015-02-17,12.62,12.69,12.57,12.62,44689.0
2015-02-18,12.61,12.65,12.55,12.55,13983.0
2015-02-19,12.54,12.66,12.54,12.63,27545.0
2015-02-20,12.66,12.69,12.62,12.69,10540.0
2015-02-23,12.71,12.965,12.67,12.91,27699.0
2015-02-24,12.945,13.075,12.78,12.78,35266.0
2015-02-25,12.85,12.945,12.82,12.85,17889.0
2015-02-26,12.89,13.115,12.89,13.115,38827.0
2015-02-27,13.085,13.085,12.83,12.83,29750.0
2015-03-02,12.86,13.055,12.86,13.055,26026.0
2015-03-03,13.085,13.085,12.8,12.82,61374.0
2015-03-04,12.78,12.81,12.63,12.81,37956.0
2015-03-05,12.85,12.91,12.82,12.89,20143.0
2015-03-06,12.82,12.87,12.76,12.77,26440.0
2015-03-09,12.7,12.78,12.66,12.77,14405.0
2015-03-10,12.66,12.69,12.53,12.59,39696.0
2015-03-11,12.49,12.69,12.49,12.66,20702.0
2015-03-12,12.7,12.81,12.67,12.78,12210.0
2015-03-13,12.73,12.8,12.63,12.68,16853.0
2015-03-16,12.67,12.82,12.67,12.81,93837.0
2015-03-17,12.71,12.83,12.71,12.83,11772.0
2015-03-18,12.8,12.9,12.8,12.84,9578.0
2015-03-19,12.87,12.935,12.85,12.87,21521.0
2015-03-20,12.935,12.935,12.75,12.76,15505.0
2015-03-23,12.75,12.76,12.62,12.66,17209.0
2015-03-24,12.63,12.69,12.61,12.63,14593.0
2015-03-25,12.63,12.63,12.35,12.35,15371.0
2015-03-26,12.235,12.49,12.175,12.43,20474.0
2015-03-27,12.49,12.53,12.46,12.5,7510.0
2015-03-30,12.56,12.61,12.45,12.47,14230.0
2015-03-31,12.37,12.46,12.32,12.4,12223.0
2015-04-01,12.34,12.4,12.29,12.4,10214.0
2015-04-02,12.38,12.51,12.38,12.5,5753.0
2015-04-06,12.44,12.68,12.44,12.68,9851.0
2015-04-07,12.75,13.005,12.75,12.92,18783.0
2015-04-08,12.925,13.105,12.92,13.045,20549.0
2015-04-09,13.015,13.145,13.015,13.105,16506.0
2015-04-10,13.165,13.275,13.165,13.275,20278.0
2015-04-13,13.225,13.345,13.225,13.295,24497.0
2015-04-14,13.335,13.355,13.175,13.235,13025.0
2015-04-15,13.285,13.385,13.275,13.375,22780.0
2015-04-16,13.315,13.365,13.275,13.295,23225.0
2015-04-17,13.205,13.205,13.085,13.095,15742.0
2015-04-20,13.145,13.145,13.055,13.115,17506.0
2015-04-21,13.145,13.255,13.145,13.255,13725.0
2015-04-22,13.245,13.245,13.115,13.185,20474.0
2015-04-23,13.145,13.275,13.135,13.245,10067.0
2015-04-24,13.255,13.295,13.155,13.185,14915.0
2015-04-27,13.195,13.195,12.935,12.945,24740.0
2015-04-28,12.945,12.945,12.83,12.92,7404.0
2015-04-29,12.65,12.69,12.59,12.67,23971.0
2015-04-30,12.68,12.7,12.44,12.44,26580.0
2015-05-01,12.44,12.54,12.43,12.52,14862.0
2015-05-04,12.52,12.6,12.52,12.58,12287.0
2015-05-05,12.61,12.61,12.45,12.46,9285.0
2015-05-06,12.45,12.45,12.275,12.31,14780.0
2015-05-07,12.3,12.45,12.3,12.38,14169.0
2015-05-08,12.48,12.51,12.45,12.5,7537.0
2015-05-11,12.49,12.49,12.4,12.47,7055.0
2015-05-12,12.41,12.47,12.36,12.38,12572.0
2015-05-13,12.35,12.38,12.285,12.29,3913.0
2015-05-14,12.285,12.46,12.285,12.45,21729.0
2015-05-15,12.43,12.6,12.43,12.59,4843.0
2015-05-19,12.61,12.73,12.61,12.73,12446.0
2015-05-20,12.74,12.78,12.67,12.67,13529.0
2015-05-21,12.53,12.53,12.36,12.4,25840.0
2015-05-22,12.47,12.51,12.43,12.5,7221.0
2015-05-25,12.43,12.51,12.43,12.47,5139.0
2015-05-26,12.53,12.55,12.48,12.53,33991.0
2015-05-27,12.52,12.53,12.48,12.48,9472.0
2015-05-28,12.48,12.52,12.45,12.48,19473.0
2015-05-29,12.48,12.5,12.37,12.41,12289.0
2015-06-01,12.44,12.44,12.34,12.4,15698.0
2015-06-02,12.4,12.44,12.4,12.41,1040.0
2015-06-03,12.43,12.56,12.42,12.55,5182.0
2015-06-04,12.47,12.6,12.47,12.52,11172.0
2015-06-05,12.55,12.55,12.49,12.5,6488.0
2015-06-08,12.42,12.45,12.285,12.32,21675.0
2015-06-09,12.255,12.29,12.185,12.29,11449.0
2015-06-10,12.225,12.3,12.225,12.275,5236.0
2015-06-11,12.32,12.35,12.275,12.285,18401.0
2015-06-12,12.265,12.33,12.265,12.32,1797.0
2015-06-15,12.31,12.31,12.245,12.245,14656.0
2015-06-16,12.215,12.285,12.215,12.23,10637.0
2015-06-17,12.245,12.245,12.185,12.185,6615.0
2015-06-18,12.165,12.165,12.075,12.125,25964.0
2015-06-19,12.015,12.065,11.905,11.905,24068.0
2015-06-22,11.885,12.155,11.885,12.155,150315.0
2015-06-23,12.165,12.175,12.055,12.075,33008.0
2015-06-24,12.045,12.105,12.015,12.045,17435.0
2015-06-25,12.075,12.075,11.965,11.985,2541.0
2015-06-26,11.955,11.955,11.915,11.945,7670.0
2015-06-29,11.795,11.815,11.63,11.64,47398.0
2015-06-30,11.65,11.715,11.58,11.665,14741.0
2015-07-02,11.705,11.815,11.62,11.815,18098.0
2015-07-03,11.825,11.825,11.735,11.775,3600.0
2015-07-06,11.665,11.825,11.665,11.805,18976.0
2015-07-07,11.835,11.835,11.64,11.775,9454.0
2015-07-08,11.715,11.755,11.55,11.55,5813.0
2015-07-09,11.65,11.705,11.47,11.5,10668.0
2015-07-10,11.59,11.695,11.59,11.675,14586.0
2015-07-13,11.725,11.895,11.705,11.885,26931.0
2015-07-14,11.915,12.035,11.865,12.035,24944.0
2015-07-15,12.045,12.135,12.035,12.045,17179.0
2015-07-16,12.065,12.215,12.035,12.215,21438.0
2015-07-17,12.205,12.255,12.165,12.205,12350.0
2015-07-20,12.185,12.285,12.145,12.145,10304.0
2015-07-21,12.165,12.195,12.125,12.185,13855.0
2015-07-22,12.29,12.29,12.185,12.205,12125.0
2015-07-23,12.245,12.255,12.165,12.205,7614.0
2015-07-24,12.205,12.265,12.135,12.135,25498.0
2015-07-27,12.045,12.055,11.945,11.985,43481.0
2015-07-28,12.055,12.175,11.955,12.145,4856.0
2015-07-29,12.105,12.255,12.105,12.255,18118.0
2015-07-30,12.42,12.53,12.4,12.53,23737.0
2015-07-31,12.56,12.56,12.5,12.55,28000.0
2015-08-04,12.5,12.54,12.47,12.54,27681.0
2015-08-05,12.57,12.77,12.57,12.64,10876.0
2015-08-06,12.62,12.62,12.46,12.53,17110.0
2015-08-07,12.5,12.5,12.205,12.36,10451.0
2015-08-10,12.39,12.42,12.31,12.35,12810.0
2015-08-11,12.235,12.31,12.155,12.31,6937.0
2015-08-12,12.185,12.225,11.975,12.215,11727.0
2015-08-13,12.185,12.35,12.175,12.285,6445.0
2015-08-14,12.275,12.41,12.265,12.4,6331.0
2015-08-17,12.3,12.35,12.3,12.35,2907.0
2015-08-18,12.32,12.35,12.255,12.285,4502.0
2015-08-19,12.225,12.255,12.145,12.195,17906.0
2015-08-20,12.125,12.125,11.975,11.975,4727.0
2015-08-21,11.815,11.965,11.735,11.745,23184.0
2015-08-24,10.915,11.755,10.665,11.41,37833.0
2015-08-25,11.66,11.685,11.54,11.54,10762.0
2015-08-26,11.65,11.905,11.62,11.885,6597.0
2015-08-27,12.085,12.165,11.955,12.065,10366.0
2015-08-28,12.095,12.205,12.095,12.195,9951.0
2015-08-31,12.155,12.285,12.155,12.225,5477.0
2015-09-01,12.025,12.085,12.025,12.085,6714.0
2015-09-02,12.165,12.3,12.145,12.265,8577.0
2015-09-03,12.185,12.255,12.185,12.185,44177.0
2015-09-04,12.135,12.245,12.075,12.245,425.0
2015-09-08,12.185,12.265,12.145,12.205,3120.0
2015-09-09,12.275,12.29,12.115,12.175,5028.0
2015-09-10,12.035,12.175,12.035,12.065,14025.0
2015-09-11,12.075,12.095,12.055,12.075,8932.0
2015-09-14,12.095,12.115,12.025,12.095,11222.0
2015-09-15,12.225,12.245,12.215,12.225,1412.0
2015-09-16,12.265,12.3,12.255,12.255,1409.0
2015-09-17,12.245,12.3,12.205,12.275,1731.0
2015-09-18,12.105,12.32,12.105,12.3,1459.0
2015-09-21,12.35,12.47,12.35,12.45,9981.0
2015-09-22,12.29,12.29,12.165,12.255,4359.0
2015-09-23,12.245,12.255,12.185,12.215,14622.0
2015-09-24,12.165,12.165,12.005,12.045,2409.0
2015-09-25,12.075,12.125,12.045,12.125,5427.0
2015-09-28,11.925,12.005,11.755,11.755,14804.0
2015-09-29,11.775,11.775,11.675,11.705,7906.0
2015-09-30,11.825,11.835,11.795,11.835,6579.0
2015-10-01,11.825,11.965,11.825,11.835,1484.0
2015-10-02,11.855,12.035,11.855,12.005,2982.0
2015-10-05,12.045,12.195,12.045,12.145,15008.0
2015-10-06,12.165,12.165,11.985,11.995,9153.0
2015-10-07,12.055,12.125,12.025,12.095,11748.0
2015-10-08,12.135,12.235,12.035,12.085,10881.0
2015-10-09,12.085,12.165,12.025,12.035,17475.0
2015-10-13,12.205,12.225,12.075,12.075,5439.0
2015-10-14,12.075,12.105,12.005,12.005,19819.0
2015-10-15,12.025,12.025,11.995,11.995,2006.0
2015-10-16,11.975,12.055,11.965,12.005,5710.0
2015-10-19,11.905,12.145,11.905,12.145,29175.0
2015-10-20,12.125,12.175,12.005,12.045,6305.0
2015-10-21,12.055,12.075,12.005,12.015,2729.0
2015-10-22,12.075,12.285,12.075,12.245,6126.0
2015-10-23,12.29,12.39,12.285,12.3,7391.0
2015-10-26,12.32,12.32,12.085,12.085,22917.0
2015-10-27,12.155,12.155,11.885,11.885,9416.0
2015-10-28,11.945,12.025,11.945,12.005,15819.0
2015-10-29,12.005,12.195,11.905,12.155,4410.0
2015-10-30,12.065,12.105,12.025,12.105,28235.0
2015-11-02,12.055,12.265,12.055,12.245,3251.0
2015-11-03,12.205,12.33,12.205,12.285,17056.0
2015-11-04,12.29,12.5,12.29,12.47,14767.0
2015-11-05,12.56,12.58,12.5,12.51,13734.0
2015-11-06,12.47,12.5,12.43,12.45,2061.0
2015-11-09,12.51,12.51,12.39,12.42,11190.0
2015-11-10,12.39,12.39,12.255,12.275,10302.0
2015-11-11,12.42,12.48,12.36,12.36,48809.0
2015-11-12,12.37,12.38,12.275,12.275,41479.0
2015-11-13,12.165,12.285,12.165,12.205,8658.0
2015-11-16,12.175,12.47,12.175,12.44,4386.0
2015-11-17,12.57,12.57,12.4,12.42,5116.0
2015-11-18,12.43,12.52,12.43,12.51,4990.0
2015-11-19,12.54,12.66,12.52,12.65,14901.0
2015-11-20,12.66,12.81,12.66,12.75,24183.0
2015-11-23,12.68,12.82,12.68,12.78,13852.0
2015-11-24,12.75,12.75,12.63,12.65,12600.0
2015-11-25,12.76,12.84,12.76,12.82,4743.0
2015-11-26,12.84,12.9,12.84,12.87,8859.0
2015-11-27,12.83,12.87,12.82,12.84,12226.0
2015-11-30,12.81,12.935,12.81,12.9,53388.0
2015-12-01,12.9,13.115,12.9,13.045,29757.0
2015-12-02,12.995,13.055,12.86,12.86,22679.0
2015-12-03,12.91,12.91,12.69,12.7,28537.0
2015-12-04,12.69,12.88,12.69,12.865,6446.0
2015-12-07,12.82,12.82,12.67,12.71,17025.0
2015-12-08,12.58,12.76,12.55,12.73,23896.0
2015-12-09,12.77,12.78,12.51,12.51,9061.0
2015-12-10,12.56,12.935,12.55,12.88,10880.0
2015-12-11,12.82,12.82,12.62,12.64,13880.0
2015-12-14,12.67,12.67,12.53,12.58,12329.0
2015-12-15,12.62,12.82,12.62,12.81,6918.0
2015-12-16,12.87,12.945,12.83,12.945,3700.0
2015-12-17,12.975,13.055,12.925,12.975,16502.0
2015-12-18,12.965,13.075,12.945,13.025,25638.0
2015-12-21,13.055,13.085,12.945,12.955,3580.0
2015-12-22,13.005,13.075,12.975,13.035,15653.0
2015-12-23,13.095,13.195,13.095,13.115,8542.0
2015-12-24,13.145,13.205,13.145,13.175,2576.0
2015-12-29,13.225,13.345,13.225,13.325,9007.0
2015-12-30,13.335,13.415,13.265,13.265,12763.0
2015-12-31,13.225,13.225,13.07,13.09,7561.0
2016-01-04,13.01,13.01,12.73,12.87,18291.0
2016-01-05,12.87,12.89,12.81,12.81,5926.0
2016-01-06,12.75,12.77,12.69,12.72,6825.0
2016-01-07,12.61,12.61,12.215,12.275,31185.0
2016-01-08,12.365,12.45,12.315,12.315,10566.0
2016-01-11,12.295,12.345,12.085,12.105,9910.0
2016-01-12,12.265,12.46,12.185,12.245,10107.0
2016-01-13,12.385,12.385,12.105,12.145,52381.0
2016-01-14,12.135,12.355,12.055,12.325,19401.0
2016-01-15,12.055,12.125,12.025,12.125,7620.0
2016-01-18,12.125,12.125,11.745,11.815,59150.0
2016-01-19,11.905,12.115,11.875,11.995,13089.0
2016-01-20,11.855,11.995,11.66,11.935,16588.0
2016-01-21,11.955,12.055,11.895,11.925,6607.0
2016-01-22,12.105,12.225,12.065,12.115,38525.0
2016-01-25,12.185,12.215,12.115,12.135,6869.0
2016-01-26,12.185,12.325,12.145,12.225,4233.0
2016-01-27,12.295,12.435,12.295,12.295,28266.0
2016-01-28,12.335,12.335,12.065,12.225,6030.0
2016-01-29,12.325,12.49,12.325,12.46,25803.0
2016-02-01,12.46,12.5,12.435,12.49,21341.0
2016-02-02,12.395,12.45,12.315,12.315,8858.0
2016-02-03,12.365,12.365,12.125,12.245,8365.0
2016-02-04,12.205,12.255,12.155,12.18,2664.0
2016-02-05,12.015,12.015,11.7,11.7,41008.0
2016-02-08,11.5,11.53,11.24,11.36,16222.0
2016-02-09,11.26,11.52,11.26,11.46,33843.0
2016-02-10,11.5,11.865,11.5,11.66,40793.0
2016-02-11,11.47,11.52,11.33,11.52,8270.0
2016-02-12,11.62,11.62,11.56,11.57,3523.0
2016-02-16,11.725,11.935,11.69,11.925,76635.0
2016-02-17,12.015,12.215,12.015,12.215,15072.0
2016-02-18,12.195,12.265,12.165,12.165,14107.0
2016-02-19,12.105,12.185,12.065,12.155,7008.0
2016-02-22,12.295,12.355,12.265,12.305,23559.0
2016-02-23,12.305,12.405,12.295,12.375,5098.0
2016-02-24,12.345,12.45,12.205,12.45,11311.0
2016-02-25,12.46,12.46,12.325,12.425,4288.0
2016-02-26,12.44,12.59,12.44,12.52,12274.0
2016-02-29,12.5,12.72,12.5,12.66,18436.0
2016-03-01,12.71,12.84,12.71,12.77,14379.0
2016-03-02,12.74,12.8,12.56,12.74,8412.0
2016-03-03,12.73,12.74,12.69,12.73,14999.0
2016-03-04,12.66,12.67,12.44,12.45,22713.0
2016-03-07,12.395,12.58,12.395,12.48,14466.0
2016-03-08,12.425,12.49,12.425,12.47,10542.0
2016-03-09,12.52,12.53,12.5,12.5,14280.0
2016-03-10,12.52,12.52,12.245,12.355,3885.0
2016-03-11,12.415,12.44,12.415,12.425,8509.0
2016-03-14,12.435,12.435,12.365,12.375,19847.0
2016-03-15,12.355,12.355,12.265,12.285,10373.0
2016-03-16,12.305,12.47,12.305,12.405,7670.0
2016-03-17,12.355,12.51,12.325,12.5,8028.0
2016-03-18,12.49,12.49,12.425,12.425,8140.0
2016-03-21,12.365,12.53,12.365,12.51,15565.0
2016-03-22,12.46,12.58,12.46,12.55,9238.0
2016-03-23,12.58,12.62,12.51,12.62,9801.0
2016-03-24,12.51,12.69,12.46,12.67,15224.0
2016-03-28,12.7,12.7,12.61,12.63,11611.0
2016-03-29,12.63,12.92,12.63,12.91,125716.0
2016-03-30,12.94,12.98,12.9,12.95,10727.0
2016-03-31,12.96,13.0,12.94,13.0,9137.0
2016-04-01,12.83,12.99,12.83,12.99,4192.0
2016-04-04,13.04,13.04,12.84,12.9,19523.0
2016-04-05,12.92,13.02,12.88,13.02,15996.0
2016-04-06,13.04,13.07,12.97,13.06,10005.0
2016-04-07,12.99,12.99,12.76,12.81,8954.0
2016-04-08,12.91,12.93,12.8,12.81,13903.0
2016-04-11,12.8,12.82,12.77,12.8,3947.0
2016-04-12,12.74,12.78,12.71,12.78,6535.0
2016-04-13,12.83,12.91,12.8,12.87,12236.0
2016-04-14,12.84,12.99,12.84,12.95,206746.0
2016-04-15,12.94,12.96,12.91,12.92,10231.0
2016-04-18,12.9,13.02,12.9,12.98,19539.0
2016-04-19,13.0,13.0,12.82,12.85,13788.0
2016-04-20,12.91,12.91,12.82,12.87,4007.0
2016-04-21,12.9,12.91,12.81,12.83,33152.0
2016-04-22,12.74,12.74,12.63,12.69,9615.0
2016-04-25,12.67,12.69,12.53,12.56,18545.0
2016-04-26,12.6,12.63,12.54,12.59,7285.0
2016-04-27,12.435,12.435,12.345,12.385,6972.0
2016-04-28,12.115,12.355,11.925,12.195,16389.0
2016-04-29,12.195,12.195,12.115,12.115,7929.0
2016-05-02,12.105,12.175,12.075,12.175,9996.0
2016-05-03,12.085,12.095,11.995,12.065,11333.0
2016-05-04,12.165,12.195,12.105,12.145,8555.0
2016-05-05,12.225,12.235,12.155,12.165,21057.0
2016-05-06,12.175,12.245,12.175,12.195,4053.0
2016-05-09,12.205,12.215,12.145,12.145,30722.0
2016-05-10,12.145,12.46,12.145,12.46,13963.0
2016-05-11,12.435,12.435,12.365,12.425,2576.0
2016-05-12,12.405,12.405,12.315,12.325,3437.0
2016-05-13,12.395,12.415,12.325,12.325,3143.0
2016-05-16,12.305,12.47,12.305,12.46,7350.0
2016-05-17,12.425,12.435,12.405,12.415,3200.0
2016-05-18,12.385,12.46,12.365,12.44,3800.0
2016-05-19,12.435,12.5,12.375,12.47,5882.0
2016-05-20,12.52,12.66,12.52,12.66,7454.0
2016-05-24,12.69,12.83,12.69,12.74,44522.0
2016-05-25,12.81,12.87,12.79,12.81,19285.0
2016-05-26,12.78,12.86,12.78,12.86,1365.0
2016-05-27,12.85,13.03,12.85,13.03,24202.0
2016-05-30,13.05,13.08,13.02,13.05,15499.0
2016-05-31,13.08,13.195,13.08,13.165,5219.0
2016-06-01,13.12,13.175,13.06,13.12,8857.0
2016-06-02,13.13,13.205,13.13,13.175,5309.0
2016-06-03,13.12,13.13,13.06,13.13,4900.0
2016-06-06,13.13,13.185,13.1,13.155,20532.0
2016-06-07,13.145,13.145,13.07,13.1,1619.0
2016-06-08,13.12,13.12,13.04,13.08,4826.0
2016-06-09,13.05,13.07,13.01,13.03,3602.0
2016-06-10,12.95,12.95,12.77,12.8,2606.0
2016-06-13,12.74,12.81,12.69,12.81,2907.0
2016-06-14,12.72,12.72,12.59,12.59,19132.0
2016-06-15,12.61,12.68,12.61,12.67,7093.0
2016-06-16,12.57,12.58,12.45,12.58,3088.0
2016-06-17,12.51,12.53,12.48,12.53,736.0
2016-06-20,12.66,12.66,12.62,12.66,2575.0
2016-06-21,12.67,12.67,12.63,12.64,1802.0
2016-06-22,12.6,12.69,12.6,12.6,6327.0
2016-06-23,12.65,12.68,12.64,12.68,3151.0
2016-06-24,12.395,12.52,12.335,12.345,5527.0
2016-06-27,12.215,12.245,11.975,11.975,21178.0
2016-06-28,12.115,12.215,12.085,12.115,10689.0
2016-06-29,12.245,12.275,12.195,12.275,7622.0
2016-06-30,12.265,12.295,12.255,12.275,4698.0
2016-07-04,12.435,12.56,12.395,12.47,17588.0
2016-07-05,12.415,12.415,12.205,12.225,46138.0
2016-07-06,12.215,12.215,12.105,12.165,8553.0
2016-07-07,12.145,12.195,12.115,12.195,2601.0
2016-07-08,12.295,12.365,12.295,12.355,3629.0
2016-07-11,12.355,12.45,12.355,12.44,4443.0
2016-07-12,12.46,12.57,12.46,12.57,20800.0
2016-07-13,12.54,12.54,12.47,12.5,2070.0
2016-07-14,12.59,12.6,12.53,12.56,4512.0
2016-07-15,12.59,12.59,12.46,12.59,620.0
2016-07-18,12.45,12.55,12.45,12.53,18655.0
2016-07-19,12.53,12.68,12.53,12.64,6225.0
2016-07-20,12.72,12.9,12.72,12.81,6107.0
2016-07-21,12.89,12.91,12.86,12.86,8716.0
2016-07-22,12.9,12.91,12.85,12.87,32582.0
2016-07-25,12.87,13.04,12.87,13.01,6433.0
2016-07-26,13.04,13.08,13.01,13.05,4493.0
2016-07-27,13.205,13.475,13.205,13.475,20695.0
2016-07-28,13.325,13.385,13.285,13.375,4116.0
2016-07-29,13.335,13.345,13.255,13.285,9708.0
2016-08-02,13.365,13.405,13.265,13.295,2777.0
2016-08-03,13.325,13.325,13.265,13.325,2200.0
2016-08-04,13.225,13.335,13.225,13.285,17658.0
2016-08-05,13.355,13.515,13.355,13.515,11209.0
2016-08-08,13.545,13.545,13.435,13.525,13540.0
2016-08-09,13.525,13.585,13.525,13.565,15475.0
2016-08-10,13.645,13.645,13.455,13.545,33012.0
2016-08-11,13.465,13.485,13.415,13.435,17164.0
2016-08-12,13.485,13.485,13.345,13.485,13023.0
2016-08-15,13.415,13.415,13.365,13.375,6335.0
2016-08-16,13.245,13.305,13.225,13.285,21575.0
2016-08-17,13.225,13.225,13.195,13.215,1895.0
2016-08-18,13.145,13.175,13.14,13.155,11698.0
2016-08-19,13.145,13.225,13.145,13.145,10571.0
2016-08-22,13.13,13.285,13.13,13.225,12506.0
2016-08-23,13.275,13.395,13.275,13.365,5329.0
2016-08-24,13.345,13.395,13.285,13.295,10902.0
2016-08-25,13.305,13.375,13.305,13.305,3200.0
2016-08-26,13.355,13.465,13.355,13.465,2977.0
2016-08-29,13.455,13.475,13.395,13.405,14168.0
2016-08-30,13.345,13.475,13.345,13.475,3490.0
2016-08-31,13.395,13.515,13.395,13.505,64524.0
2016-09-01,13.525,13.655,13.525,13.635,5163.0
2016-09-02,13.645,13.705,13.635,13.655,1856.0
2016-09-06,13.655,13.695,13.495,13.505,11638.0
2016-09-07,13.515,13.515,13.415,13.435,5287.0
2016-09-08,13.445,13.445,13.285,13.305,3987.0
2016-09-09,13.255,13.255,13.04,13.07,8242.0
2016-09-12,13.165,13.375,13.14,13.375,11634.0
2016-09-13,13.325,13.325,13.165,13.175,9115.0
2016-09-14,13.225,13.295,13.225,13.275,6625.0
2016-09-15,13.295,13.335,13.295,13.335,11054.0
2016-09-16,13.365,13.365,13.205,13.305,19026.0
2016-09-19,13.355,13.455,13.335,13.415,7828.0
2016-09-20,13.465,13.635,13.465,13.575,6985.0
2016-09-21,13.605,13.675,13.605,13.625,3975.0
2016-09-22,13.695,13.725,13.685,13.695,5898.0
2016-09-23,13.745,13.785,13.715,13.725,5600.0
2016-09-26,13.625,13.715,13.595,13.685,12730.0
2016-09-27,13.775,13.805,13.755,13.775,7552.0
2016-09-28,13.745,13.88,13.745,13.755,8703.0
2016-09-29,13.735,13.755,13.675,13.675,6200.0
2016-09-30,13.655,13.695,13.645,13.675,2889.0
2016-10-03,13.615,13.705,13.555,13.675,44498.0
2016-10-04,13.665,13.755,13.665,13.755,5020.0
2016-10-05,13.705,13.855,13.705,13.765,12331.0
2016-10-06,13.715,13.815,13.715,13.815,1551.0
2016-10-07,13.715,13.745,13.655,13.735,7607.0
2016-10-11,13.755,13.755,13.495,13.505,12663.0
2016-10-12,13.515,13.515,13.475,13.485,3407.0
2016-10-13,13.455,13.455,13.275,13.385,9685.0
2016-10-14,13.495,13.495,13.395,13.415,1643.0
2016-10-17,13.415,13.475,13.345,13.415,5362.0
2016-10-18,13.455,13.535,13.455,13.515,2862.0
2016-10-19,13.445,13.515,13.445,13.515,8100.0
2016-10-20,13.495,13.535,13.495,13.495,3240.0
2016-10-21,13.595,13.635,13.595,13.635,3600.0
2016-10-24,13.565,13.705,13.565,13.695,4782.0
2016-10-25,13.705,13.705,13.555,13.575,7069.0
2016-10-26,13.345,13.345,13.165,13.195,11430.0
2016-10-27,13.285,13.295,13.215,13.265,6565.0
2016-10-28,13.245,13.275,13.245,13.265,8469.0
2016-10-31,13.245,13.425,13.245,13.425,19090.0
2016-11-01,13.385,13.425,13.355,13.355,5328.0
2016-11-02,13.315,13.345,13.215,13.265,3804.0
2016-11-03,13.285,13.325,13.245,13.295,18932.0
2016-11-04,13.265,13.355,13.255,13.265,3628.0
2016-11-07,13.365,13.555,13.315,13.385,16563.0
2016-11-08,13.335,13.415,13.335,13.375,3701.0
2016-11-09,13.165,13.595,13.165,13.595,2856.0
2016-11-10,13.615,13.615,13.495,13.555,8775.0
2016-11-11,13.515,13.525,13.465,13.495,6081.0
2016-11-14,13.545,13.545,13.255,13.285,6322.0
2016-11-15,13.345,13.385,13.335,13.355,1654.0
2016-11-16,13.365,13.365,13.315,13.335,4000.0
2016-11-17,13.385,13.565,13.385,13.485,4600.0
2016-11-18,13.565,13.565,13.495,13.515,9265.0
2016-11-21,13.545,13.575,13.505,13.555,5609.0
2016-11-22,13.525,13.605,13.525,13.605,565.0
2016-11-23,13.665,13.705,13.645,13.665,9028.0
2016-11-24,13.615,13.735,13.615,13.665,11771.0
2016-11-25,13.645,13.715,13.645,13.705,650.0
2016-11-28,13.615,13.695,13.615,13.615,3367.0
2016-11-29,13.625,13.775,13.625,13.755,8900.0
2016-11-30,13.745,13.825,13.665,13.725,6668.0
2016-12-01,13.765,13.765,13.445,13.445,4630.0
2016-12-02,13.445,13.445,13.315,13.335,54035.0
2016-12-05,13.355,13.415,13.255,13.275,11068.0
2016-12-06,13.295,13.315,13.09,13.12,8079.0
2016-12-07,13.255,13.535,13.235,13.525,6343.0
2016-12-08,13.515,13.515,13.375,13.405,7598.0
2016-12-09,13.365,13.365,13.335,13.335,3701.0
2016-12-12,13.255,13.515,13.255,13.495,14573.0
2016-12-13,13.475,13.685,13.475,13.555,4205.0
2016-12-14,13.505,13.505,13.415,13.415,6545.0
2016-12-15,13.385,13.555,13.385,13.535,26371.0
2016-12-16,13.515,13.515,13.385,13.465,5848.0
2016-12-19,13.465,13.655,13.435,13.655,7770.0
2016-12-20,13.685,13.725,13.655,13.665,14119.0
2016-12-21,13.705,13.715,13.535,13.535,5584.0
2016-12-22,13.505,13.535,13.475,13.515,6345.0
2016-12-23,13.505,13.605,13.505,13.575,1694.0
2016-12-28,13.535,13.665,13.535,13.605,15557.0
2016-12-29,13.635,13.675,13.595,13.615,21200.0
2016-12-30,13.625,13.625,13.555,13.585,4985.0
2017-01-03,13.605,13.695,13.525,13.575,9300.0
2017-01-04,13.645,13.735,13.605,13.725,9353.0
2017-01-05,13.725,13.735,13.585,13.605,5501.0
2017-01-06,13.605,13.635,13.525,13.635,10368.0
2017-01-09,13.595,13.675,13.585,13.595,17413.0
2017-01-10,13.575,13.605,13.565,13.595,2844.0
2017-01-11,13.555,13.665,13.555,13.625,7539.0
2017-01-12,13.595,13.635,13.485,13.625,9907.0
2017-01-13,13.615,13.635,13.605,13.615,7420.0
2017-01-16,13.565,13.635,13.565,13.595,10589.0
2017-01-17,13.595,13.615,13.545,13.545,4779.0
2017-01-18,13.645,13.645,13.555,13.575,6008.0
2017-01-19,13.595,13.605,13.48,13.495,5125.0
2017-01-20,13.515,13.565,13.515,13.525,882.0
2017-01-23,13.525,13.535,13.46,13.535,4390.0
2017-01-24,13.575,13.695,13.575,13.695,11799.0
2017-01-25,13.755,13.835,13.725,13.785,15710.0
2017-01-26,13.845,13.885,13.835,13.875,22253.0
2017-01-27,13.905,14.005,13.905,13.995,9753.0
2017-01-30,14.005,14.005,13.725,13.725,26170.0
2017-01-31,13.725,13.735,13.525,13.655,5489.0
2017-02-01,13.735,13.735,13.625,13.625,3693.0
2017-02-02,13.625,13.625,13.515,13.585,2073.0
2017-02-03,13.685,13.685,13.525,13.645,7031.0
2017-02-06,13.625,13.635,13.585,13.595,4500.0
2017-02-07,13.635,13.715,13.635,13.695,2768.0
2017-02-08,13.695,13.695,13.635,13.685,4618.0
2017-02-09,13.665,13.805,13.665,13.745,3197.0
2017-02-10,13.795,13.875,13.795,13.875,7458.0
2017-02-13,13.845,13.945,13.845,13.895,13756.0
2017-02-14,13.935,13.965,13.895,13.915,13833.0
2017-02-15,13.965,14.025,13.965,14.005,13367.0
2017-02-16,14.025,14.095,14.025,14.075,4541.0
2017-02-17,14.065,14.115,14.065,14.095,215.0
2017-02-21,14.075,14.215,14.075,14.215,31361.0
2017-02-22,14.225,14.285,14.205,14.235,16805.0
2017-02-23,14.195,14.215,14.045,14.125,3910.0
2017-02-24,14.045,14.045,13.925,13.945,4322.0
2017-02-27,13.925,14.005,13.875,13.995,6761.0
2017-02-28,13.945,13.965,13.885,13.885,9331.0
2017-03-01,13.955,14.095,13.955,14.095,20811.0
2017-03-02,14.025,14.205,14.025,14.145,52885.0
2017-03-03,14.135,14.185,14.065,14.175,12983.0
2017-03-06,14.115,14.185,14.065,14.185,9713.0
2017-03-07,14.165,14.225,14.145,14.205,9336.0
2017-03-08,14.155,14.225,14.155,14.165,9827.0
2017-03-09,14.265,14.335,14.255,14.255,3344.0
2017-03-10,14.305,14.335,14.265,14.295,6137.0
2017-03-13,14.385,14.47,14.355,14.41,20587.0
2017-03-14,14.43,14.49,14.385,14.48,22194.0
2017-03-15,14.48,14.58,14.48,14.54,14218.0
2017-03-16,14.55,14.58,14.53,14.56,9206.0
2017-03-17,14.54,14.58,14.51,14.51,14253.0
2017-03-20,14.51,14.56,14.47,14.54,2232.0
2017-03-21,14.57,14.57,14.385,14.385,56462.0
2017-03-22,14.325,14.395,14.325,14.395,13250.0
2017-03-23,14.355,14.49,14.355,14.46,11467.0
2017-03-24,14.49,14.56,14.46,14.47,19472.0
2017-03-27,14.385,14.47,14.345,14.46,4917.0
2017-03-28,14.43,14.52,14.43,14.5,6154.0
2017-03-29,14.49,14.51,14.43,14.44,32059.0
2017-03-30,14.45,14.49,14.42,14.47,9417.0
2017-03-31,14.55,14.63,14.55,14.57,18458.0
2017-04-03,14.63,14.63,14.48,14.59,61054.0
2017-04-04,14.61,14.72,14.56,14.66,19608.0
2017-04-05,14.71,14.71,14.56,14.56,17754.0
2017-04-06,14.62,14.62,14.54,14.62,1900.0
2017-04-07,14.53,14.54,14.46,14.48,4393.0
2017-04-10,14.45,14.48,14.43,14.44,83314.0
2017-04-11,14.45,14.45,14.325,14.395,16730.0
2017-04-12,14.59,14.65,14.52,14.52,3384.0
2017-04-13,14.5,14.57,14.46,14.46,6834.0
2017-04-17,14.43,14.56,14.43,14.56,1985.0
2017-04-18,14.56,14.58,14.52,14.58,6544.0
2017-04-19,14.62,14.7,14.62,14.68,8614.0
2017-04-20,14.73,14.82,14.72,14.74,8061.0
2017-04-21,14.81,14.83,14.74,14.74,12926.0
2017-04-24,14.89,14.95,14.87,14.93,9071.0
2017-04-25,14.96,15.04,14.96,15.02,16232.0
2017-04-26,15.02,15.03,14.98,15.02,13247.0
2017-04-27,14.99,15.04,14.9,14.9,13798.0
2017-04-28,14.94,15.13,14.91,15.12,2859.0
2017-05-01,15.13,15.31,15.13,15.25,17553.0
2017-05-02,15.31,15.445,15.31,15.415,13630.0
2017-05-03,15.335,15.445,15.25,15.27,11159.0
2017-05-04,15.27,15.415,15.25,15.385,9077.0
2017-05-05,15.405,15.505,15.365,15.455,16380.0
2017-05-08,15.485,15.515,15.475,15.495,2205.0
2017-05-09,15.375,15.375,15.2,15.26,38835.0
2017-05-10,15.27,15.345,15.23,15.345,21912.0
2017-05-11,15.3,15.33,15.29,15.3,10304.0
2017-05-12,15.31,15.31,15.19,15.19,2923.0
2017-05-15,15.24,15.365,15.24,15.31,8563.0
2017-05-16,15.31,15.475,15.31,15.415,83117.0
2017-05-17,15.33,15.33,14.97,14.97,72739.0
2017-05-18,14.96,15.15,14.96,15.15,18021.0
2017-05-19,15.14,15.26,15.12,15.17,6593.0
2017-05-23,15.395,15.435,15.345,15.425,13533.0
2017-05-24,15.415,15.415,15.335,15.335,8395.0
2017-05-25,15.475,15.595,15.445,15.575,7431.0
2017-05-26,15.575,15.595,15.465,15.475,12840.0
2017-05-29,15.475,15.565,15.475,15.475,3151.0
2017-05-30,15.475,15.485,15.415,15.465,10298.0
2017-05-31,15.495,15.525,15.415,15.525,35986.0
2017-06-01,15.605,15.905,15.585,15.905,25490.0
2017-06-02,15.895,15.955,15.795,15.865,27802.0
2017-06-05,15.895,15.945,15.795,15.845,30968.0
2017-06-06,15.895,15.895,15.695,15.715,32803.0
2017-06-07,15.705,15.735,15.655,15.705,6717.0
2017-06-08,15.695,15.805,15.695,15.795,4572.0
2017-06-09,15.835,15.935,15.485,15.605,19074.0
2017-06-12,15.535,15.555,15.28,15.29,25473.0
2017-06-13,15.33,15.355,15.3,15.32,17523.0
2017-06-14,15.385,15.395,15.2,15.22,5216.0
2017-06-15,15.13,15.28,15.05,15.28,12364.0
2017-06-16,15.24,15.25,15.14,15.15,20077.0
2017-06-19,15.27,15.515,15.27,15.485,27360.0
2017-06-20,15.505,15.515,15.375,15.375,9990.0
2017-06-21,15.445,15.545,15.435,15.505,16649.0
2017-06-22,15.475,15.655,15.415,15.635,14693.0
2017-06-23,15.52,15.62,15.51,15.55,43775.0
2017-06-26,15.55,15.69,15.53,15.53,7358.0
2017-06-27,15.42,15.46,15.16,15.17,5748.0
2017-06-28,15.16,15.22,15.11,15.14,9920.0
2017-06-29,15.12,15.12,14.77,14.88,124887.0
2017-06-30,14.9,14.91,14.79,14.91,22062.0
2017-07-04,14.76,14.82,14.635,14.695,8137.0
2017-07-05,14.99,14.99,14.675,14.76,22257.0
2017-07-06,14.695,14.705,14.615,14.625,8984.0
2017-07-07,14.635,14.76,14.625,14.74,9909.0
2017-07-10,14.555,14.87,14.555,14.84,12791.0
2017-07-11,14.84,14.91,14.83,14.87,20146.0
2017-07-12,14.93,15.03,14.93,15.0,20218.0
2017-07-13,15.05,15.05,14.96,14.98,7914.0
2017-07-14,14.99,14.99,14.92,14.93,2311.0
2017-07-17,14.91,14.92,14.77,14.83,9208.0
2017-07-18,14.84,14.91,14.79,14.81,7848.0
2017-07-19,14.9,14.91,14.85,14.89,6317.0
2017-07-20,14.93,14.99,14.83,14.85,8213.0
2017-07-21,14.81,14.83,14.74,14.75,24628.0
2017-07-24,14.715,14.94,14.715,14.92,2313.0
2017-07-25,15.0,15.0,14.92,14.96,14663.0
2017-07-26,14.99,15.12,14.99,15.09,7668.0
2017-07-27,15.11,15.11,14.73,14.88,8358.0
2017-07-28,14.78,14.84,14.74,14.82,4396.0
2017-07-31,14.86,14.88,14.73,14.73,5975.0
2017-08-01,14.82,15.15,14.82,15.13,10228.0
2017-08-02,15.17,15.17,14.86,14.99,27152.0
2017-08-03,15.03,15.06,14.91,14.91,3812.0
2017-08-04,15.04,15.13,15.01,15.07,6039.0
2017-08-08,15.02,15.02,14.84,14.85,10811.0
2017-08-09,14.72,14.75,14.625,14.625,16312.0
2017-08-10,14.575,14.575,14.315,14.365,19490.0
2017-08-11,14.295,14.485,14.295,14.435,11978.0
2017-08-14,14.525,14.675,14.525,14.645,5862.0
2017-08-15,14.685,14.695,14.635,14.655,1488.0
2017-08-16,14.665,14.77,14.665,14.665,4951.0
2017-08-17,14.645,14.75,14.625,14.625,10337.0
2017-08-18,14.655,14.655,14.435,14.485,12445.0
2017-08-21,14.495,14.545,14.445,14.525,7260.0
2017-08-22,14.575,14.635,14.535,14.625,7044.0
2017-08-23,14.575,14.73,14.575,14.72,12539.0
2017-08-24,14.72,14.8,14.715,14.73,8494.0
2017-08-25,14.79,14.79,14.575,14.595,5997.0
2017-08-28,14.615,14.625,14.475,14.605,5636.0
2017-08-29,14.545,14.655,14.515,14.645,1330.0
2017-08-30,14.73,14.85,14.705,14.81,4632.0
2017-08-31,14.79,15.0,14.79,14.98,3995.0
2017-09-01,14.98,14.98,14.9,14.92,21910.0
2017-09-05,14.87,14.87,14.685,14.79,5121.0
2017-09-06,14.84,14.84,14.605,14.675,13232.0
2017-09-07,14.655,14.8,14.655,14.77,5797.0
2017-09-08,14.77,14.78,14.705,14.705,8076.0
2017-09-11,14.75,14.89,14.75,14.88,3426.0
2017-09-12,14.92,15.03,14.91,15.02,12169.0
2017-09-13,15.0,15.08,14.97,14.99,5037.0
2017-09-14,14.96,15.04,14.96,15.04,6136.0
2017-09-15,14.99,15.03,14.96,14.99,2864.0
2017-09-18,15.05,15.11,15.0,15.06,6474.0
2017-09-19,15.09,15.15,15.09,15.15,23438.0
2017-09-20,15.12,15.13,15.02,15.1,25482.0
2017-09-21,15.19,15.19,15.04,15.1,5505.0
2017-09-22,15.1,15.1,14.98,14.99,3080.0
2017-09-25,15.04,15.04,14.82,14.86,9193.0
2017-09-26,14.86,14.93,14.76,14.83,11550.0
2017-09-27,14.91,15.05,14.91,14.97,5403.0
2017-09-28,15.15,15.24,15.14,15.19,5381.0
2017-09-29,15.23,15.43,15.21,15.41,6915.0
2017-10-02,15.38,15.6,15.38,15.6,14943.0
2017-10-03,15.62,15.62,15.44,15.47,17363.0
2017-10-04,15.42,15.42,15.14,15.27,16085.0
2017-10-05,15.11,15.38,15.11,15.32,14791.0
2017-10-06,15.25,15.32,15.22,15.28,10156.0
2017-10-10,15.33,15.35,15.14,15.29,6271.0
2017-10-11,15.25,15.38,15.25,15.25,2455.0
2017-10-12,15.4,15.4,15.32,15.32,67146.0
2017-10-13,15.34,15.44,15.34,15.41,5040.0
2017-10-16,15.44,15.53,15.42,15.52,8936.0
2017-10-17,15.54,15.55,15.47,15.5,6041.0
2017-10-18,15.53,15.63,15.53,15.55,10172.0
2017-10-19,15.54,15.55,15.48,15.52,4194.0
2017-10-20,15.68,15.77,15.6,15.76,16343.0
2017-10-23,15.74,15.89,15.73,15.82,26010.0
2017-10-24,15.87,15.95,15.86,15.93,17029.0
2017-10-25,15.96,16.005,15.82,15.9,19272.0
2017-10-26,15.94,16.055,15.94,16.035,17201.0
2017-10-27,16.045,16.055,15.97,15.995,16802.0
2017-10-30,28.46,28.46,16.005,16.115,15275.0
2017-10-31,16.075,16.075,15.84,15.86,23416.0
2017-11-01,15.97,15.97,15.57,15.59,24711.0
2017-11-02,15.54,15.73,15.54,15.71,12600.0
2017-11-03,15.75,15.79,15.69,15.72,13932.0
2017-11-06,15.76,15.8,15.65,15.7,23408.0
2017-11-07,15.7,15.72,15.63,15.64,8275.0
2017-11-08,15.59,15.59,15.44,15.48,15234.0
2017-11-09,15.37,15.38,15.29,15.36,14438.0
2017-11-10,15.36,15.59,15.36,15.55,6221.0
2017-11-13,15.46,15.59,15.46,15.56,9317.0
2017-11-14,15.5,15.57,15.49,15.49,4281.0
2017-11-15,15.44,15.57,15.39,15.5,8530.0
2017-11-16,15.54,15.72,15.51,15.67,10584.0
2017-11-17,15.72,15.76,15.68,15.69,12205.0
2017-11-20,15.72,15.89,15.72,15.87,4550.0
2017-11-21,15.91,16.105,15.91,16.085,26586.0
2017-11-22,16.085,16.085,15.93,16.005,8929.0
2017-11-23,15.995,16.045,15.995,15.995,12041.0
2017-11-24,16.055,16.165,16.035,16.155,21501.0
2017-11-27,16.225,16.315,16.195,16.235,18790.0
2017-11-28,16.255,16.325,16.195,16.265,16760.0
2017-11-29,16.245,16.245,15.71,15.83,12813.0
2017-11-30,15.89,15.89,15.8,15.85,12938.0
2017-12-01,15.88,15.88,15.57,15.68,6664.0
2017-12-04,15.76,15.76,15.34,15.38,20305.0
2017-12-05,15.31,15.55,15.31,15.39,9027.0
2017-12-06,15.32,15.49,15.32,15.45,8397.0
2017-12-07,15.49,15.69,15.49,15.65,5087.0
2017-12-08,15.74,15.84,15.74,15.82,26071.0
2017-12-11,15.82,15.94,15.82,15.92,9265.0
2017-12-12,15.9,15.9,15.79,15.83,10436.0
2017-12-13,15.84,15.97,15.84,15.9,9724.0
2017-12-14,15.92,15.97,15.8,15.86,25065.0
2017-12-15,15.97,16.095,15.97,16.055,46715.0
2017-12-18,16.125,16.175,16.065,16.085,19430.0
2017-12-19,16.095,16.125,16.005,16.005,20258.0
2017-12-20,16.195,16.225,16.065,16.205,33673.0
2017-12-21,16.225,16.225,16.085,16.095,23064.0
2017-12-22,16.055,16.055,15.97,15.99,6360.0
2017-12-27,15.91,15.92,15.85,15.86,18828.0
2017-12-28,15.98,16.075,15.92,15.98,8238.0
2017-12-29,15.995,16.015,15.86,15.91,12322.0
2018-01-02,15.93,16.055,15.81,16.055,12514.0
2018-01-03,16.175,16.255,16.155,16.225,16892.0
2018-01-04,16.305,16.305,16.155,16.175,13336.0
2018-01-05,16.195,16.195,16.125,16.155,10317.0
2018-01-08,16.215,16.215,16.135,16.195,6927.0
2018-01-09,16.245,16.255,16.185,16.185,6590.0
2018-01-10,16.155,16.155,16.035,16.065,12726.0
2018-01-11,16.045,16.115,16.005,16.085,25093.0
2018-01-12,16.095,16.215,16.075,16.155,21584.0
2018-01-15,16.235,16.295,16.175,16.275,5922.0
2018-01-16,16.365,16.535,16.295,16.365,26771.0
2018-01-17,16.365,16.465,16.365,16.455,12524.0
2018-01-18,16.425,16.495,16.415,16.425,15891.0
2018-01-19,16.475,16.515,16.435,16.505,9792.0
2018-01-22,16.465,16.515,16.365,16.425,5299.0
2018-01-23,16.515,16.715,16.495,16.695,14214.0
2018-01-24,16.715,16.775,16.585,16.625,6758.0
2018-01-25,16.655,16.675,16.555,16.625,16102.0
2018-01-26,16.685,16.905,16.615,16.875,22709.0
2018-01-29,16.875,16.875,16.725,16.815,14260.0
2018-01-30,16.675,16.705,16.525,16.605,12882.0
2018-01-31,16.655,16.865,16.645,16.745,11738.0
2018-02-01,16.835,17.29,16.835,17.125,28277.0
2018-02-02,17.125,17.145,16.935,16.975,15370.0
2018-02-05,16.725,16.975,16.595,16.635,28195.0
2018-02-06,16.065,16.655,16.065,16.615,27245.0
2018-02-07,16.625,16.765,16.585,16.675,38714.0
2018-02-08,16.575,16.695,16.315,16.335,10132.0
2018-02-09,16.325,16.385,15.91,16.325,44424.0
2018-02-12,16.445,16.795,16.435,16.735,8632.0
2018-02-13,16.725,16.925,16.725,16.885,23527.0
2018-02-14,16.815,17.32,16.815,17.27,23851.0
2018-02-15,17.245,17.46,17.185,17.43,23313.0
2018-02-16,17.41,17.47,17.38,17.46,17072.0
2018-02-20,17.28,17.73,17.195,17.62,39025.0
2018-02-21,17.54,17.57,17.41,17.41,19296.0
2018-02-22,17.45,17.49,17.265,17.31,23093.0
2018-02-23,17.37,17.56,17.35,17.56,13835.0
2018-02-26,17.66,17.68,17.58,17.62,43816.0
2018-02-27,17.62,17.72,17.62,17.7,16858.0
2018-02-28,17.77,17.84,17.7,17.73,26991.0
2018-03-01,17.64,17.71,17.44,17.55,40584.0
2018-03-02,17.42,17.79,17.42,17.79,17280.0
2018-03-05,17.74,18.07,17.74,18.06,25004.0
2018-03-06,18.08,18.08,17.96,17.99,14260.0
2018-03-07,17.92,18.25,17.92,18.18,35266.0
2018-03-08,18.26,18.52,18.26,18.43,19646.0
2018-03-09,18.55,18.55,18.39,18.44,24833.0
2018-03-12,18.48,18.52,18.41,18.46,37928.0
2018-03-13,18.5,18.565,18.41,18.46,24325.0
2018-03-14,18.51,18.595,18.41,18.55,13017.0
2018-03-15,18.655,18.795,18.655,18.765,17367.0
2018-03-16,18.735,18.805,18.665,18.715,13934.0
2018-03-19,18.645,18.645,18.3,18.38,21438.0
2018-03-20,18.55,18.865,18.55,18.825,17373.0
2018-03-21,18.815,18.855,18.585,18.595,19388.0
2018-03-22,18.47,18.565,18.18,18.18,33624.0
2018-03-23,18.15,18.23,17.84,17.86,25637.0
2018-03-26,18.04,18.16,17.71,18.01,40169.0
2018-03-27,18.09,18.14,17.51,17.54,24686.0
2018-03-28,17.58,17.61,17.27,17.38,32506.0
2018-03-29,17.36,17.49,17.185,17.47,44847.0
2018-04-02,17.44,17.44,17.065,17.125,27053.0
2018-04-03,17.165,17.215,17.045,17.135,33365.0
2018-04-04,16.905,17.175,16.765,17.135,17656.0
2018-04-05,17.27,17.27,16.955,17.055,12309.0
2018-04-06,17.085,17.095,16.775,16.835,23245.0
2018-04-09,16.865,17.185,16.865,16.935,16828.0
2018-04-10,16.945,16.945,16.825,16.905,14363.0
2018-04-11,16.975,16.975,16.695,16.715,12288.0
2018-04-12,16.815,16.965,16.815,16.925,7114.0
2018-04-13,17.005,17.005,16.715,16.755,55830.0
2018-04-16,16.695,16.895,16.695,16.875,8321.0
2018-04-17,16.955,17.38,16.955,17.33,55979.0
2018-04-18,17.47,17.51,17.33,17.49,19694.0
2018-04-19,17.48,17.48,17.31,17.32,18791.0
2018-04-20,17.39,17.4,17.33,17.4,12869.0
2018-04-23,17.44,17.54,17.38,17.43,10992.0
2018-04-24,17.6,17.63,17.32,17.38,48040.0
2018-04-25,17.46,17.46,17.235,17.36,7537.0
2018-04-26,17.37,17.59,17.34,17.57,10359.0
2018-04-27,17.67,17.73,17.62,17.71,6868.0
2018-04-30,17.77,17.95,17.73,17.86,27934.0
2018-05-01,17.66,17.88,17.58,17.84,18842.0
2018-05-02,17.92,18.27,17.86,17.92,19931.0
2018-05-03,17.91,18.22,17.87,18.22,6706.0
2018-05-04,18.25,18.33,18.15,18.28,30221.0
2018-05-07,18.34,18.53,18.34,18.53,21054.0
2018-05-08,18.605,18.785,18.55,18.715,29269.0
2018-05-09,18.795,18.835,18.665,18.825,29992.0
2018-05-10,18.685,18.725,18.52,18.705,22560.0
2018-05-11,18.735,18.765,18.595,18.605,9623.0
2018-05-14,18.685,18.755,18.54,18.565,38281.0
2018-05-15,18.575,18.585,18.5,18.555,28876.0
2018-05-16,18.585,18.605,18.52,18.52,7560.0
2018-05-17,18.575,18.615,18.51,18.595,12003.0
2018-05-18,18.605,18.775,18.605,18.765,14732.0
2018-05-22,18.625,18.665,18.47,18.49,28219.0
2018-05-23,18.53,18.645,18.53,18.625,33558.0
2018-05-24,18.685,18.865,18.645,18.855,34376.0
2018-05-25,18.875,19.085,18.855,19.015,68935.0
2018-05-28,19.035,19.055,18.835,18.945,15641.0
2018-05-29,18.835,18.965,18.805,18.885,22351.0
2018-05-30,18.985,19.055,18.925,19.035,28583.0
2018-05-31,18.985,19.215,18.985,19.165,45477.0
2018-06-01,19.265,19.395,19.195,19.335,29800.0
2018-06-04,19.425,19.585,19.425,19.535,21000.0
2018-06-05,19.645,19.94,19.585,19.815,40446.0
2018-06-06,19.84,20.04,19.725,20.02,98849.0
2018-06-07,20.09,20.09,19.645,19.735,44108.0
2018-06-08,19.715,19.84,19.685,19.805,33572.0
2018-06-11,19.89,19.97,19.775,19.795,31130.0
2018-06-12,19.795,20.06,19.795,20.06,23553.0
2018-06-13,20.11,20.24,20.0,20.01,45518.0
2018-06-14,19.99,20.3,19.99,20.22,22863.0
2018-06-15,20.25,20.38,20.12,20.38,31755.0
2018-06-18,20.36,20.52,20.22,20.51,16971.0
2018-06-19,20.45,20.53,20.24,20.35,50915.0
2018-06-20,20.49,20.67,20.49,20.65,52842.0
2018-06-21,20.72,20.72,20.33,20.35,70427.0
2018-06-22,20.45,20.53,20.08,20.12,82008.0
2018-06-25,20.04,20.04,19.465,19.535,73330.0
2018-06-26,19.515,19.795,19.495,19.645,27879.0
2018-06-27,19.775,19.775,19.275,19.325,52443.0
2018-06-28,19.175,19.385,19.115,19.315,36539.0
2018-06-29,19.445,19.455,19.215,19.285,51501.0
2018-07-03,19.575,19.575,19.345,19.465,34319.0
2018-07-04,19.465,19.625,19.455,19.555,28188.0
2018-07-05,19.555,19.575,19.405,19.515,29963.0
2018-07-06,19.595,19.805,19.565,19.795,38611.0
2018-07-09,19.91,20.06,19.795,20.05,33295.0
2018-07-10,20.16,20.26,20.09,20.19,31227.0
2018-07-11,20.04,20.19,20.0,20.18,24473.0
2018-07-12,20.34,20.75,20.32,20.73,36621.0
2018-07-13,20.91,20.91,20.57,20.65,51579.0
2018-07-16,20.71,20.71,20.54,20.55,52419.0
2018-07-17,20.46,20.76,20.32,20.71,44781.0
2018-07-18,20.74,20.9,20.74,20.83,55809.0
2018-07-19,20.85,21.08,20.83,21.06,22016.0
2018-07-20,21.01,21.09,20.84,20.9,11319.0
2018-07-23,20.93,20.93,20.7,20.8,20696.0
2018-07-24,20.84,20.91,20.44,20.5,35186.0
2018-07-25,20.29,20.58,20.17,20.55,45572.0
2018-07-26,20.45,20.58,20.42,20.45,9873.0
2018-07-27,20.47,20.47,19.575,19.575,63543.0
2018-07-30,19.635,19.635,18.815,18.885,67207.0
2018-07-31,18.705,19.015,18.625,18.835,59663.0
2018-08-01,18.995,18.995,18.585,18.635,56555.0
2018-08-02,18.575,19.075,18.53,19.075,30875.0
2018-08-03,19.295,19.295,19.025,19.105,37630.0
2018-08-07,19.185,19.355,18.955,18.985,58696.0
2018-08-08,19.025,19.265,18.995,19.215,38951.0
2018-08-09,19.205,19.565,19.205,19.495,75293.0
2018-08-10,19.435,19.645,19.415,19.585,18067.0
2018-08-13,19.615,19.775,19.515,19.515,21788.0
2018-08-14,19.565,19.635,19.425,19.615,29770.0
2018-08-15,19.465,19.545,19.245,19.275,24974.0
2018-08-16,19.375,19.455,19.315,19.315,24549.0
2018-08-17,19.305,19.305,19.155,19.175,25217.0
2018-08-20,19.225,19.225,18.945,19.095,14007.0
2018-08-21,19.035,19.165,18.955,18.955,53748.0
2018-08-22,18.925,19.105,18.925,19.045,29568.0
2018-08-23,19.055,19.305,19.055,19.305,13847.0
2018-08-24,19.245,19.405,19.185,19.375,11814.0
2018-08-27,19.425,19.485,19.375,19.445,39589.0
2018-08-28,19.475,19.485,19.345,19.485,19622.0
2018-08-29,19.475,19.685,19.475,19.555,10604.0
2018-08-30,19.545,19.805,19.535,19.735,22463.0
2018-08-31,19.745,19.825,19.675,19.825,28864.0
2018-09-04,19.85,19.86,19.685,19.84,36518.0
2018-09-05,19.755,19.765,19.205,19.435,32422.0
2018-09-06,19.385,19.405,19.075,19.155,52127.0
2018-09-07,19.015,19.375,19.015,19.335,14907.0
2018-09-10,19.385,19.465,19.315,19.465,14928.0
2018-09-11,19.375,19.685,19.375,19.655,25172.0
2018-09-12,19.635,19.635,19.395,19.595,19391.0
2018-09-13,19.645,19.745,19.575,19.615,21433.0
2018-09-14,19.655,19.785,19.635,19.675,8570.0
2018-09-17,19.725,19.775,19.475,19.485,19988.0
2018-09-18,19.525,19.83,19.525,19.825,10519.0
2018-09-19,19.795,19.85,19.695,19.84,22144.0
2018-09-20,19.85,19.94,19.83,19.92,32838.0
2018-09-21,19.93,20.02,19.745,19.775,13338.0
2018-09-24,19.735,19.84,19.675,19.755,25058.0
2018-09-25,19.815,19.93,19.715,19.725,17819.0
2018-09-26,19.735,19.83,19.725,19.725,11365.0
2018-09-27,19.775,19.98,19.775,19.94,15319.0
2018-09-28,19.87,20.08,19.795,19.805,28659.0
2018-10-01,19.9,20.0,19.555,19.575,20264.0
2018-10-02,19.565,19.565,19.065,19.115,98926.0
2018-10-03,19.135,19.345,19.135,19.315,15470.0
2018-10-04,19.265,19.275,18.825,18.875,30133.0
2018-10-05,18.865,18.945,18.55,18.735,52804.0
2018-10-09,18.5,18.53,18.27,18.29,63263.0
2018-10-10,18.21,18.22,17.52,17.6,84741.0
2018-10-11,17.43,17.83,17.4,17.64,316617.0
2018-10-12,17.97,18.04,17.66,17.96,53207.0
2018-10-15,17.98,17.98,17.63,17.81,32908.0
2018-10-16,17.89,18.53,17.89,18.5,63168.0
2018-10-17,18.53,18.53,18.01,18.22,50957.0
2018-10-18,18.17,18.25,17.93,18.0,33167.0
2018-10-19,18.07,18.2,17.7,17.71,42361.0
2018-10-22,17.82,18.24,17.76,18.21,67991.0
2018-10-23,17.5,18.07,17.48,17.98,33812.0
2018-10-24,17.97,18.08,17.3,17.33,95380.0
2018-10-25,17.61,17.79,17.48,17.66,102098.0
2018-10-26,17.39,17.62,17.28,17.48,63785.0
2018-10-29,17.66,17.8,17.075,17.265,47710.0
2018-10-30,17.145,17.57,17.075,17.57,43632.0
2018-10-31,17.76,18.32,17.76,18.2,72885.0
2018-11-01,18.01,18.45,18.0,18.44,60262.0
2018-11-02,18.47,18.605,18.13,18.27,58631.0
2018-11-05,18.19,18.19,18.01,18.08,42690.0
2018-11-06,18.11,18.25,17.98,18.1,36182.0
2018-11-07,18.48,18.685,18.33,18.595,52607.0
2018-11-08,18.565,18.675,18.55,18.625,33548.0
2018-11-09,18.44,18.44,18.08,18.18,20024.0
2018-11-12,18.1,18.1,17.6,17.77,26424.0
2018-11-13,17.83,18.01,17.81,17.94,28143.0
2018-11-14,18.06,18.18,17.94,18.03,51788.0
2018-11-15,17.98,18.28,17.96,18.23,17583.0
2018-11-16,18.11,18.43,18.01,18.42,17047.0
2018-11-19,18.38,18.4,17.57,17.6,27296.0
2018-11-20,17.235,17.72,17.095,17.67,49642.0
2018-11-21,17.89,18.08,17.84,17.84,27052.0
2018-11-22,17.86,17.96,17.84,17.95,6101.0
2018-11-23,17.98,18.0,17.89,17.99,10159.0
2018-11-26,18.14,18.36,18.14,18.35,38492.0
2018-11-27,18.33,18.51,18.3,18.35,19433.0
2018-11-28,18.43,18.755,18.43,18.735,50716.0
2018-11-29,18.745,18.815,18.555,18.685,19459.0
2018-11-30,18.695,18.835,18.695,18.765,11302.0
2018-12-03,19.045,19.045,18.675,18.895,36381.0
2018-12-04,18.825,19.035,18.565,18.595,35239.0
2018-12-05,18.655,18.805,18.635,18.665,7871.0
2018-12-06,18.28,18.715,18.18,18.685,32523.0
2018-12-07,18.685,18.725,18.02,18.17,32093.0
2018-12-10,18.16,18.47,18.1,18.47,59307.0
2018-12-11,18.655,18.865,18.43,18.54,14060.0
2018-12-12,18.625,19.025,18.625,18.865,36968.0
2018-12-13,18.985,19.015,18.705,18.735,15014.0
2018-12-14,18.33,18.33,17.8,17.84,35004.0
2018-12-17,17.78,17.78,17.27,17.32,48069.0
2018-12-18,17.46,17.89,17.44,17.71,5393.0
2018-12-19,17.76,18.03,17.61,17.65,14961.0
2018-12-20,17.55,17.68,16.985,17.165,32514.0
2018-12-21,17.29,17.29,16.635,16.645,28434.0
2018-12-24,16.455,16.795,16.435,16.605,25916.0
2018-12-27,17.055,17.48,17.015,17.43,30174.0
2018-12-28,17.7,17.71,17.35,17.43,18464.0
2018-12-31,17.6,17.79,17.55,17.77,34771.0
2019-01-02,17.74,17.74,17.44,17.53,9180.0
2019-01-03,17.42,17.44,16.875,16.885,36071.0
2019-01-04,17.175,17.39,17.125,17.34,26910.0
2019-01-07,17.4,17.78,17.34,17.74,65512.0
2019-01-08,17.91,18.08,17.8,18.01,30518.0
2019-01-09,18.09,18.39,18.08,18.29,28632.0
2019-01-10,18.21,18.44,18.1,18.44,32979.0
2019-01-11,18.37,18.565,18.35,18.5,9709.0
2019-01-14,18.33,18.43,18.08,18.38,20565.0
2019-01-15,18.43,18.695,18.43,18.635,11622.0
2019-01-16,18.685,18.765,18.645,18.765,39393.0
2019-01-17,18.745,18.875,18.745,18.835,22483.0
2019-01-18,18.925,19.115,18.885,19.045,18698.0
2019-01-21,19.045,19.075,18.925,18.985,34579.0
2019-01-22,18.925,18.995,18.745,18.815,39278.0
2019-01-23,18.965,19.145,18.825,19.025,17638.0
2019-01-24,19.085,19.225,19.085,19.145,21611.0
2019-01-25,19.225,19.365,19.185,19.325,27193.0
2019-01-28,19.215,19.325,19.195,19.295,24132.0
2019-01-29,19.365,19.375,19.155,19.205,20520.0
2019-01-30,19.265,19.295,19.045,19.275,27359.0
2019-01-31,19.245,19.565,19.245,19.525,35285.0
2019-02-01,19.655,19.765,19.525,19.605,34041.0
2019-02-04,19.665,19.94,19.645,19.92,27057.0
2019-02-05,19.99,20.09,19.97,19.99,86509.0
2019-02-06,19.96,19.99,19.87,19.95,27735.0
2019-02-07,19.87,20.0,19.85,19.97,23204.0
2019-02-08,19.86,20.1,19.795,20.07,43701.0
2019-02-11,20.18,20.32,20.06,20.06,41946.0
2019-02-12,19.87,20.19,19.755,20.19,45730.0
2019-02-13,20.35,20.36,19.97,20.1,40290.0
2019-02-14,20.2,20.83,20.2,20.83,27917.0
2019-02-15,20.87,20.88,20.65,20.72,26115.0
2019-02-19,20.77,21.11,20.69,20.97,46509.0
2019-02-20,21.03,21.175,20.88,20.95,29647.0
2019-02-21,20.99,21.09,20.89,20.99,44397.0
2019-02-22,21.08,21.225,21.08,21.175,23925.0
2019-02-25,21.285,21.365,21.115,21.205,50380.0
2019-02-26,21.205,21.215,21.0,21.09,51718.0
2019-02-27,21.07,21.185,20.93,21.185,23240.0
2019-02-28,21.195,21.325,21.145,21.195,24016.0
2019-03-01,21.295,21.655,21.285,21.495,37259.0
2019-03-04,21.545,21.655,21.125,21.345,51489.0
2019-03-05,21.365,21.555,21.335,21.415,27813.0
2019-03-06,21.485,21.655,21.355,21.585,15078.0
2019-03-07,21.555,21.555,21.325,21.455,46418.0
2019-03-08,21.205,21.425,21.05,21.415,21039.0
2019-03-11,21.505,21.815,21.485,21.8,31418.0
2019-03-12,21.835,21.935,21.695,21.905,24100.0
2019-03-13,21.965,22.025,21.785,21.785,26819.0
2019-03-14,21.845,21.985,21.785,21.955,11945.0
2019-03-15,22.015,22.055,21.855,21.925,18266.0
2019-03-18,21.925,21.985,21.735,21.985,18324.0
2019-03-19,22.045,22.065,21.715,21.785,37955.0
2019-03-20,21.785,21.835,21.665,21.775,50523.0
2019-03-21,21.665,22.125,21.665,22.115,42854.0
2019-03-22,22.035,22.055,21.685,21.765,31732.0
2019-03-25,21.655,21.815,21.615,21.795,30389.0
2019-03-26,22.035,22.045,21.835,21.885,54712.0
2019-03-27,21.965,22.045,21.685,21.895,54200.0
2019-03-28,21.915,22.205,21.855,22.175,38093.0
2019-03-29,22.39,22.41,22.255,22.355,58702.0
2019-04-01,22.55,22.61,22.265,22.39,55956.0
2019-04-02,22.46,22.46,22.215,22.44,39288.0
2019-04-03,22.49,22.58,22.355,22.52,34864.0
2019-04-04,22.59,22.63,21.965,22.065,45468.0
2019-04-05,22.115,22.235,22.085,22.235,34634.0
2019-04-08,22.205,22.255,21.995,22.255,24821.0
2019-04-09,22.095,22.4,22.095,22.355,22063.0
2019-04-10,22.385,22.6,22.385,22.46,18317.0
2019-04-11,22.55,22.77,22.54,22.7,26105.0
2019-04-12,22.84,22.87,22.74,22.86,16822.0
2019-04-15,22.87,23.02,22.81,22.93,36289.0
2019-04-16,23.04,23.19,22.74,22.75,52230.0
2019-04-17,22.85,22.85,22.5,22.785,48212.0
2019-04-18,22.79,22.99,22.71,22.98,21699.0
2019-04-22,22.94,23.11,22.91,23.03,30964.0
2019-04-23,23.17,23.3,23.09,23.18,30197.0
2019-04-24,23.24,23.31,23.02,23.05,35260.0
2019-04-25,23.02,23.07,22.81,23.04,26748.0
2019-04-26,23.04,23.22,23.01,23.17,25311.0
2019-04-29,23.27,23.47,23.26,23.34,38325.0
2019-04-30,23.36,24.055,23.36,23.755,34647.0
2019-05-01,23.845,24.085,23.66,23.955,33887.0
2019-05-02,23.965,24.485,23.825,24.355,78319.0
2019-05-03,24.455,24.605,24.295,24.495,32498.0
2019-05-06,24.165,24.595,24.135,24.575,50390.0
2019-05-07,24.425,24.525,24.005,24.075,47619.0
2019-05-08,24.115,24.405,24.045,24.335,12595.0
2019-05-09,24.165,24.335,24.005,24.255,20026.0
2019-05-10,24.195,24.255,23.815,24.255,67768.0
2019-05-13,23.735,23.925,23.64,23.795,30589.0
2019-05-14,23.705,24.025,23.65,24.005,58882.0
2019-05-15,23.895,24.425,23.895,24.385,16831.0
2019-05-16,24.465,25.03,24.465,25.03,28383.0
2019-05-17,24.905,25.11,24.865,24.95,24082.0
2019-05-21,24.835,24.845,24.655,24.805,42012.0
2019-05-22,24.695,25.21,24.695,25.13,21579.0
2019-05-23,24.95,24.97,24.745,24.885,34479.0
2019-05-24,24.915,25.13,24.855,24.915,20225.0
2019-05-27,24.98,25.1,24.97,25.1,13040.0
2019-05-28,25.12,25.48,25.12,25.25,18828.0
2019-05-29,25.09,25.17,24.615,24.655,44955.0
2019-05-30,24.725,24.835,24.555,24.835,13186.0
2019-05-31,24.735,24.905,24.645,24.715,25184.0
2019-06-03,24.725,24.795,23.915,24.005,101378.0
2019-06-04,24.265,24.425,24.095,24.415,36927.0
2019-06-05,24.565,25.12,24.515,25.01,22245.0
2019-06-06,25.12,25.37,25.06,25.32,19855.0
2019-06-07,25.35,25.8,25.34,25.65,43698.0
2019-06-10,25.74,26.04,25.69,25.81,46843.0
2019-06-11,25.98,25.98,25.52,25.86,32294.0
2019-06-12,25.77,26.17,25.7,26.08,22074.0
2019-06-13,26.21,26.235,25.9,25.93,26792.0
2019-06-14,25.92,26.1,25.8,26.06,17008.0
2019-06-17,25.99,26.225,25.99,26.2,32302.0
2019-06-18,26.395,26.475,26.235,26.235,33510.0
2019-06-19,26.315,26.745,26.045,26.735,33237.0
2019-06-20,26.875,27.095,26.585,26.595,50998.0
2019-06-21,26.565,26.575,26.345,26.445,27732.0
2019-06-24,26.365,26.375,26.115,26.185,26922.0
2019-06-25,26.045,26.095,25.165,25.225,119609.0
2019-06-26,25.395,25.445,24.965,25.165,49232.0
2019-06-27,25.185,25.605,25.175,25.555,65261.0
2019-06-28,25.625,25.635,25.295,25.505,16125.0
2019-07-02,25.905,26.065,25.745,26.035,46812.0
2019-07-03,26.045,26.275,26.005,26.245,27431.0
2019-07-04,26.285,26.375,26.215,26.265,15474.0
2019-07-05,26.095,26.095,25.775,26.055,30864.0
2019-07-08,25.995,26.385,25.985,26.195,24290.0
2019-07-09,26.145,26.495,26.135,26.335,22096.0
2019-07-10,26.395,26.595,26.135,26.185,33795.0
2019-07-11,26.295,26.315,26.095,26.185,22603.0
2019-07-12,26.135,26.135,25.815,25.955,23308.0
2019-07-15,25.965,26.455,25.845,26.455,17078.0
2019-07-16,26.395,26.395,26.155,26.155,19151.0
2019-07-17,26.185,26.615,26.175,26.345,21547.0
2019-07-18,26.265,26.585,26.265,26.475,16642.0
2019-07-19,26.575,26.775,26.445,26.445,23048.0
2019-07-22,26.545,26.885,26.545,26.765,19510.0
2019-07-23,26.905,26.945,26.605,26.725,15779.0
2019-07-24,26.695,27.035,26.585,26.995,21538.0
2019-07-25,27.015,27.095,26.935,27.015,12184.0
2019-07-26,27.155,27.475,27.145,27.355,35769.0
2019-07-29,27.395,27.405,26.625,26.695,127489.0
2019-07-30,26.605,26.765,26.485,26.505,49808.0
2019-07-31,26.425,26.505,25.995,26.335,50296.0
2019-08-01,26.715,27.375,26.715,26.955,61537.0
2019-08-02,26.725,26.745,25.875,26.205,182480.0
2019-08-06,25.865,26.085,25.675,26.075,57129.0
2019-08-07,25.875,26.445,25.845,26.405,38078.0
2019-08-08,26.765,26.935,26.505,26.905,52273.0
2019-08-09,26.815,27.075,26.795,27.025,35038.0
2019-08-12,26.805,27.065,26.745,26.855,44540.0
2019-08-13,26.765,27.045,26.695,27.015,51797.0
2019-08-14,26.625,26.905,26.175,26.345,41640.0
2019-08-15,26.355,26.695,26.335,26.485,101324.0
2019-08-16,26.785,26.905,26.645,26.875,106259.0
2019-08-19,27.065,27.205,26.995,27.165,33330.0
2019-08-20,27.085,27.405,27.075,27.375,16821.0
2019-08-21,27.565,27.925,27.475,27.805,47030.0
2019-08-22,27.885,27.975,27.525,27.945,24423.0
2019-08-23,27.865,28.295,27.235,27.265,45062.0
2019-08-26,27.465,27.665,27.435,27.525,46441.0
2019-08-27,27.745,28.115,27.725,28.085,29409.0
2019-08-28,27.975,27.975,27.615,27.745,22828.0
2019-08-29,27.935,28.095,27.905,27.945,18390.0
2019-08-30,27.995,27.995,27.365,27.795,32007.0
2019-09-03,27.775,28.095,27.595,27.825,40748.0
2019-09-04,27.985,28.145,27.815,27.885,20248.0
2019-09-05,28.085,28.585,28.065,28.535,43867.0
2019-09-06,28.485,28.535,28.105,28.115,43016.0
2019-09-09,28.195,28.195,27.175,27.405,70492.0
2019-09-10,27.235,27.255,26.625,26.675,63582.0
2019-09-11,26.755,27.245,26.685,27.245,40320.0
2019-09-12,27.365,27.595,27.345,27.515,29879.0
2019-09-13,27.555,27.555,27.125,27.125,23325.0
2019-09-16,26.925,27.195,26.645,27.075,37536.0
2019-09-17,26.845,27.005,26.765,26.915,66708.0
2019-09-18,26.975,26.995,26.595,26.865,15103.0
2019-09-19,26.965,27.245,26.795,26.995,25533.0
2019-09-20,26.965,27.315,26.625,26.755,56135.0
2019-09-23,26.675,26.835,26.535,26.625,72081.0
2019-09-24,26.475,26.495,25.735,25.875,77829.0
2019-09-25,25.795,26.445,25.585,26.385,48966.0
2019-09-26,26.425,26.505,26.115,26.455,10473.0
2019-09-27,26.485,26.545,26.085,26.155,29991.0
2019-09-30,26.025,26.555,26.025,26.435,36791.0
2019-10-01,26.545,26.745,26.165,26.235,20003.0
2019-10-02,25.965,26.025,25.625,25.995,45047.0
2019-10-03,25.965,26.415,25.795,26.375,15717.0
2019-10-04,26.435,26.695,26.375,26.605,16428.0
2019-10-07,26.555,26.625,26.475,26.505,11322.0
2019-10-08,26.365,26.385,26.135,26.135,11667.0
2019-10-09,26.205,26.485,26.165,26.425,465449.0
2019-10-10,26.255,26.695,26.225,26.555,9749.0
2019-10-11,26.825,26.905,26.595,26.695,10671.0
2019-10-15,26.995,27.215,26.995,27.055,31471.0
2019-10-16,27.015,27.025,26.475,26.515,17205.0
2019-10-17,26.545,26.635,26.405,26.495,10419.0
2019-10-18,26.675,26.675,25.775,25.795,23080.0
2019-10-21,25.915,26.265,25.795,26.125,19783.0
2019-10-22,26.265,26.335,25.465,25.525,32413.0
2019-10-23,25.495,25.805,25.285,25.395,9629.0
2019-10-24,25.545,26.065,25.545,26.025,18040.0
2019-10-25,25.925,25.985,25.715,25.915,8837.0
2019-10-28,26.145,26.195,25.835,26.085,22561.0
2019-10-29,25.715,26.035,25.615,25.795,25873.0
2019-10-30,25.815,26.265,25.745,26.215,29560.0
2019-10-31,26.145,26.245,25.925,25.995,21056.0
2019-11-01,26.315,26.515,26.275,26.325,17537.0
2019-11-04,26.595,26.595,26.135,26.295,28608.0
2019-11-05,26.335,26.335,25.705,25.715,28654.0
2019-11-06,25.715,25.875,25.615,25.785,10878.0
2019-11-07,25.865,25.885,25.525,25.595,21393.0
2019-11-08,25.585,26.225,25.585,26.225,26374.0
2019-11-11,26.235,26.565,26.125,26.495,34437.0
2019-11-12,26.565,26.675,26.435,26.555,14693.0
2019-11-13,26.485,26.995,26.455,26.995,24213.0
2019-11-14,26.935,27.165,26.925,26.995,12191.0
2019-11-15,27.095,27.165,26.915,27.165,28777.0
2019-11-18,27.115,27.445,27.085,27.365,17716.0
2019-11-19,27.495,27.555,27.355,27.495,18201.0
2019-11-20,27.445,27.675,27.395,27.525,18822.0
2019-11-21,27.545,27.635,27.445,27.575,11474.0
2019-11-22,27.615,27.645,27.425,27.645,7528.0
2019-11-25,27.665,27.855,27.665,27.815,14124.0
2019-11-26,27.875,28.485,27.855,28.465,32451.0
2019-11-27,28.535,28.615,28.365,28.545,18251.0
2019-11-28,28.545,28.605,28.485,28.515,7579.0
2019-11-29,28.515,28.605,28.325,28.345,10810.0
2019-12-02,28.335,28.335,27.695,28.105,30547.0
2019-12-03,27.665,28.245,27.665,28.225,33863.0
2019-12-04,28.285,28.655,28.265,28.545,23569.0
2019-12-05,28.505,28.555,28.195,28.215,11349.0
2019-12-06,28.475,28.605,28.295,28.375,8491.0
2019-12-09,28.325,28.605,28.095,28.095,16672.0
2019-12-10,28.125,28.155,27.875,27.965,33314.0
2019-12-11,27.985,28.245,27.835,27.995,16347.0
2019-12-12,28.005,28.145,27.885,28.055,19421.0
2019-12-13,28.015,28.515,27.985,28.375,14364.0
2019-12-16,28.485,28.595,28.405,28.535,25017.0
2019-12-17,28.535,28.535,28.265,28.385,18861.0
2019-12-18,28.355,28.655,28.335,28.45,14655.0
2019-12-19,28.475,28.875,28.445,28.785,18515.0
2019-12-20,28.805,29.255,28.805,29.215,35180.0
2019-12-23,29.325,29.385,28.855,28.855,26357.0
2019-12-24,28.885,28.885,28.685,28.885,5081.0
2019-12-27,29.155,29.155,28.845,28.995,18421.0
2019-12-30,29.015,29.015,28.515,28.675,15798.0
2019-12-31,28.535,28.635,28.435,28.585,5277.0
2020-01-02,28.785,28.925,28.625,28.905,7897.0
2020-01-03,28.735,28.925,28.695,28.825,19027.0
2020-01-06,28.505,29.135,28.495,29.135,33380.0
2020-01-07,29.265,29.595,29.235,29.515,35787.0
2020-01-08,29.555,29.935,29.545,29.825,63125.0
2020-01-09,30.055,30.51,30.025,30.39,36115.0
2020-01-10,30.53,30.55,30.22,30.26,33535.0
2020-01-13,30.44,30.72,30.26,30.66,35612.0
2020-01-14,30.76,30.76,30.4,30.53,34252.0
2020-01-15,30.57,30.88,30.57,30.74,20609.0
2020-01-16,30.93,30.96,30.76,30.86,44900.0
2020-01-17,30.95,31.12,30.92,30.99,19485.0
2020-01-20,31.05,31.11,30.86,31.09,22506.0
2020-01-21,31.01,31.58,30.99,31.38,29919.0
2020-01-22,31.54,31.85,31.49,31.55,34692.0
2020-01-23,31.58,31.75,31.5,31.57,22438.0
2020-01-24,31.75,31.82,31.24,31.44,53687.0
2020-01-27,30.88,31.23,30.27,30.99,58775.0
2020-01-28,31.1,31.56,31.1,31.54,37108.0
2020-01-29,31.71,31.72,31.0,31.07,61006.0
2020-01-30,30.91,31.09,30.63,30.99,28201.0
2020-01-31,31.13,31.16,30.39,30.54,35556.0
2020-02-03,30.9,31.13,30.72,31.07,24918.0
2020-02-04,31.38,31.72,31.32,31.64,60288.0
2020-02-05,31.99,32.0,31.12,31.335,41424.0
2020-02-06,31.32,31.62,31.09,31.6,23111.0
2020-02-07,31.5,31.68,31.39,31.52,15172.0
2020-02-10,31.48,31.96,31.45,31.96,24449.0
2020-02-11,32.16,32.16,31.81,31.91,46853.0
2020-02-12,33.32,33.79,32.7,32.72,59160.0
2020-02-13,32.67,33.14,32.62,32.77,84704.0
2020-02-14,32.74,32.86,32.44,32.59,59068.0
2020-02-18,32.69,32.78,32.55,32.59,37748.0
2020-02-19,32.76,32.76,32.52,32.52,68088.0
2020-02-20,32.51,32.56,31.65,32.29,80031.0
2020-02-21,32.07,32.25,31.55,31.72,56168.0
2020-02-24,29.165,31.14,29.165,30.79,135265.0
2020-02-25,30.96,31.07,29.585,29.765,173360.0
2020-02-26,29.595,30.49,29.595,30.045,290583.0
2020-02-27,29.305,29.985,28.685,29.845,97117.0
2020-02-28,28.335,29.415,28.275,29.295,147879.0
2020-03-02,29.715,30.075,29.145,30.075,204721.0
2020-03-03,31.59,31.59,29.245,29.525,153368.0
2020-03-04,30.005,30.75,29.875,30.75,41862.0
2020-03-05,30.025,30.78,30.025,30.44,46937.0
2020-03-06,29.675,29.815,28.825,29.255,87145.0
2020-03-09,26.995,28.365,25.245,27.215,491469.0
2020-03-10,28.365,28.695,27.655,28.695,122327.0
2020-03-11,27.985,28.245,27.135,27.585,82962.0
2020-03-12,25.045,26.035,24.285,25.045,158332.0
2020-03-13,25.855,26.405,24.875,26.255,238729.0
2020-03-16,23.395,24.945,22.515,23.165,106676.0
2020-03-17,23.345,24.695,22.725,24.035,88745.0
2020-03-18,23.125,24.235,22.045,23.075,228379.0
2020-03-19,22.765,24.215,22.315,23.875,121887.0
2020-03-20,24.185,24.575,23.245,23.305,89074.0
2020-03-23,23.285,23.995,22.595,23.525,101564.0
2020-03-24,24.755,25.795,24.755,25.795,107856.0
2020-03-25,25.945,27.245,25.595,25.825,188478.0
2020-03-26,26.015,26.845,25.885,26.485,80931.0
2020-03-27,25.555,25.765,24.855,25.075,55204.0
2020-03-30,25.345,26.245,25.245,26.235,115183.0
2020-03-31,26.295,27.005,26.145,26.255,83746.0
2020-04-01,25.215,25.985,25.215,25.415,36407.0
2020-04-02,24.815,25.155,24.205,24.575,83897.0
2020-04-03,24.905,24.925,24.245,24.455,49389.0
2020-04-06,25.475,25.955,25.155,25.935,43880.0
2020-04-07,26.765,26.775,25.625,25.735,60542.0
2020-04-08,25.995,27.085,25.975,27.035,66812.0
2020-04-09,27.305,27.565,26.975,27.065,67486.0
2020-04-13,27.025,27.495,26.865,27.405,40605.0
2020-04-14,28.025,29.035,27.995,28.905,49806.0
2020-04-15,28.585,29.025,28.435,28.785,73732.0
2020-04-16,29.085,29.745,28.985,29.745,108396.0
2020-04-17,30.68,31.49,30.29,31.49,259965.0
2020-04-20,31.16,32.84,31.15,32.61,192160.0
2020-04-21,32.73,33.23,30.47,30.84,186948.0
2020-04-22,31.71,32.07,31.36,31.98,48134.0
2020-04-23,32.0,32.28,31.59,31.76,30610.0
2020-04-24,31.94,32.65,31.38,32.49,38020.0
2020-04-27,32.98,32.98,32.09,32.34,69679.0
2020-04-28,32.58,32.58,31.91,32.21,29230.0
2020-04-29,32.52,32.86,32.31,32.72,27312.0
2020-04-30,32.57,32.79,32.27,32.52,40098.0
2020-05-01,32.39,32.39,31.71,32.24,39405.0
2020-05-04,32.39,33.4,32.32,33.39,127069.0
2020-05-05,33.84,34.54,33.54,34.13,37964.0
2020-05-06,33.99,35.59,33.89,35.49,61193.0
2020-05-07,35.46,35.64,35.16,35.33,62747.0
2020-05-08,35.28,35.49,34.99,35.39,39742.0
2020-05-11,35.26,36.41,35.21,36.33,66409.0
2020-05-12,36.74,36.74,35.84,35.85,74845.0
2020-05-13,35.99,36.28,34.94,35.86,114864.0
2020-05-14,35.53,35.62,34.97,35.54,101837.0
2020-05-15,35.44,36.2,35.36,36.11,44495.0
2020-05-19,36.33,36.33,35.09,35.82,110209.0
2020-05-20,36.37,36.65,35.99,36.56,61027.0
2020-05-21,36.84,37.37,36.64,37.2,42978.0
2020-05-22,37.39,38.24,37.24,38.17,38810.0
2020-05-25,38.26,39.32,38.21,39.03,65591.0
2020-05-26,39.91,39.91,36.87,36.98,121343.0
2020-05-27,37.05,37.09,35.11,36.16,132062.0
2020-05-28,35.99,36.92,35.87,36.47,92902.0
2020-05-29,36.34,37.0,36.34,36.93,29350.0
2020-06-01,36.81,36.89,36.42,36.55,30496.0
2020-06-02,36.64,37.13,36.34,37.08,29570.0
2020-06-03,37.27,37.33,36.94,37.16,57211.0
2020-06-04,37.1,37.33,36.52,36.59,44676.0
2020-06-05,36.9,36.94,36.59,36.69,43957.0
2020-06-08,36.6,36.88,36.34,36.75,29739.0
2020-06-09,36.66,37.03,36.66,36.79,15903.0
2020-06-10,36.98,37.19,36.85,37.06,20076.0
2020-06-11,36.4,36.9,36.05,36.05,48298.0
2020-06-12,37.25,37.25,36.0,36.52,29448.0
2020-06-15,36.42,37.17,36.29,37.12,36280.0
2020-06-16,37.68,37.99,37.36,37.52,65983.0
2020-06-17,37.72,37.81,37.43,37.43,22809.0
2020-06-18,37.51,38.14,37.51,38.09,42438.0
2020-06-19,38.36,38.5,37.85,38.16,46867.0
2020-06-22,38.24,38.8,38.16,38.76,33734.0
2020-06-23,38.99,39.1,38.69,38.69,89711.0
2020-06-24,38.59,38.88,37.79,38.25,51496.0
2020-06-25,38.08,39.01,37.72,39.01,28418.0
2020-06-26,38.99,39.23,38.61,38.66,37978.0
2020-06-29,38.79,39.07,38.14,38.87,35080.0
2020-06-30,38.84,39.32,38.84,39.22,33166.0
2020-07-02,40.5,40.92,40.49,40.62,63387.0
2020-07-03,40.66,40.87,40.44,40.51,32180.0
2020-07-06,41.07,41.41,40.36,40.44,72188.0
2020-07-07,40.39,41.32,40.29,40.63,53534.0
2020-07-08,40.73,41.03,40.64,40.99,30426.0
2020-07-09,41.27,41.51,40.82,41.4,35274.0
2020-07-10,41.28,41.3,40.84,41.12,43856.0
2020-07-13,41.22,41.58,39.93,40.07,66423.0
2020-07-14,39.92,40.24,38.88,40.11,89830.0
2020-07-15,40.26,40.47,39.84,40.23,44422.0
2020-07-16,39.91,40.0,39.35,39.63,58486.0
2020-07-17,39.69,40.09,39.37,40.01,34696.0
2020-07-20,39.95,41.19,39.92,41.13,33328.0
2020-07-21,41.4,41.45,39.98,40.05,55993.0
2020-07-22,40.15,40.55,39.74,40.03,63826.0
2020-07-23,40.1,40.67,39.45,39.63,45450.0
2020-07-24,39.25,39.49,38.78,39.37,41493.0
2020-07-27,39.54,40.16,39.27,40.14,40806.0
2020-07-28,40.39,40.42,39.99,40.08,25874.0
2020-07-29,41.17,41.86,41.14,41.39,100169.0
2020-07-30,40.86,42.14,40.74,42.09,31737.0
2020-07-31,42.2,42.29,41.35,41.69,31843.0
2020-08-04,42.56,42.86,42.11,42.42,48587.0
2020-08-05,42.49,42.79,42.28,42.63,42647.0
2020-08-06,42.7,43.14,42.42,43.1,19751.0
2020-08-07,43.33,43.33,41.78,42.14,38401.0
2020-08-10,42.04,42.04,40.55,40.88,66810.0
2020-08-11,40.75,41.24,40.24,40.51,40820.0
2020-08-12,40.63,41.01,40.34,40.44,46981.0
2020-08-13,40.39,40.68,40.18,40.32,20955.0
2020-08-14,40.34,40.34,39.98,40.09,26308.0
2020-08-17,40.45,40.54,40.02,40.24,26063.0
2020-08-18,40.25,40.37,39.87,40.29,34618.0
2020-08-19,40.29,40.69,40.04,40.24,12388.0
2020-08-20,40.19,41.13,40.19,41.1,22181.0
2020-08-21,41.08,41.1,40.69,40.8,16698.0
2020-08-24,40.99,41.1,40.34,40.42,32548.0
2020-08-25,40.3,40.8,40.28,40.53,28490.0
2020-08-26,40.7,41.9,40.69,41.85,57637.0
2020-08-27,41.78,42.04,41.32,41.41,43439.0
2020-08-28,41.64,41.69,41.21,41.21,20191.0
2020-08-31,41.21,41.29,40.79,41.12,25673.0
2020-09-01,41.24,42.67,41.23,42.67,67555.0
2020-09-02,42.95,42.95,41.86,42.43,49287.0
2020-09-03,42.0,42.02,40.5,40.79,88583.0
2020-09-04,40.64,40.79,38.31,39.46,261823.0
2020-09-08,38.19,39.16,38.19,38.75,98110.0
2020-09-09,39.26,39.87,39.18,39.71,41557.0
2020-09-10,39.95,40.03,38.74,38.93,38995.0
2020-09-11,39.13,39.29,38.22,38.58,48719.0
2020-09-14,38.87,39.2,38.71,38.82,23071.0
2020-09-15,39.12,39.33,38.91,39.05,34490.0
2020-09-16,39.12,39.12,38.11,38.12,44111.0
2020-09-17,37.65,37.98,37.37,37.76,44449.0
2020-09-18,38.03,38.36,37.56,38.05,43163.0
2020-09-21,37.66,38.51,37.48,38.48,79252.0
2020-09-22,38.88,39.36,38.24,39.33,42430.0
2020-09-23,39.51,39.53,38.69,38.77,27923.0
2020-09-24,38.52,38.9,38.29,38.62,35422.0
2020-09-25,38.64,39.74,38.62,39.62,35760.0
2020-09-28,39.93,40.23,39.46,39.56,31541.0
2020-09-29,39.55,40.46,39.49,40.32,27459.0
2020-09-30,40.52,40.72,40.0,40.04,27569.0
2020-10-01,40.35,41.19,40.35,41.01,36926.0
2020-10-02,40.39,40.9,40.17,40.48,32669.0
2020-10-05,40.51,41.08,40.31,41.06,28818.0
2020-10-06,41.06,41.19,40.4,40.46,19693.0
2020-10-07,40.77,41.06,40.62,40.98,24984.0
2020-10-08,41.18,41.19,40.69,40.9,29548.0
2020-10-09,40.97,41.26,40.96,41.09,15417.0
2020-10-13,41.38,41.67,41.22,41.54,36126.0
2020-10-14,41.66,41.7,40.76,40.97,25166.0
2020-10-15,40.57,41.1,40.4,41.06,31996.0
2020-10-16,41.13,41.53,40.95,40.99,12697.0
2020-10-19,41.04,41.43,40.85,40.97,18678.0
2020-10-20,41.1,41.13,40.31,40.41,23674.0
2020-10-21,40.41,40.53,39.84,39.84,25667.0
2020-10-22,39.86,40.04,39.19,39.48,20016.0
2020-10-23,39.48,39.57,39.12,39.57,19731.0
2020-10-26,39.42,39.5,38.73,39.19,49233.0
2020-10-27,39.59,39.78,39.32,39.45,68647.0
2020-10-28,38.97,39.1,38.02,38.05,87364.0
2020-10-29,38.58,38.58,37.75,37.87,176827.0
2020-10-30,37.67,37.74,36.74,37.11,104327.0
2020-11-02,36.98,37.64,36.26,36.8,256303.0
2020-11-03,37.45,37.79,37.09,37.75,63043.0
2020-11-04,38.49,39.28,38.23,39.22,41974.0
2020-11-05,40.32,40.32,39.32,39.9,59577.0
2020-11-06,40.27,40.5,39.61,40.5,39254.0
2020-11-09,40.89,40.89,38.59,38.61,58463.0
2020-11-10,38.41,38.92,37.69,37.79,105620.0
2020-11-11,38.12,39.23,38.12,39.2,95007.0
2020-11-12,39.25,39.3,38.34,38.38,33044.0
2020-11-13,38.52,39.0,38.52,38.88,30124.0
2020-11-16,38.55,38.79,38.28,38.78,124212.0
2020-11-17,38.69,39.07,38.58,39.03,35873.0
2020-11-18,39.01,39.31,38.94,39.28,33331.0
2020-11-19,39.38,39.9,39.38,39.79,24039.0
2020-11-20,39.88,41.03,39.88,40.89,61954.0
2020-11-23,40.91,41.22,40.66,41.1,33780.0
2020-11-24,41.28,41.31,40.9,40.91,50631.0
2020-11-25,41.05,41.81,40.99,41.67,47408.0
2020-11-26,41.77,42.26,41.67,41.99,20686.0
2020-11-27,42.1,42.49,41.84,42.44,26708.0
2020-11-30,42.31,42.92,42.02,42.67,51644.0
2020-12-01,43.38,43.62,42.58,42.58,48949.0
2020-12-02,42.63,43.15,42.29,42.83,35896.0
2020-12-03,42.91,43.69,42.9,43.04,27270.0
2020-12-04,43.08,43.1,42.69,42.84,43733.0
2020-12-07,43.11,43.49,42.89,43.39,34267.0
2020-12-08,43.3,43.6,43.3,43.5,27437.0
2020-12-09,43.54,43.74,42.34,42.61,43702.0
2020-12-10,42.09,42.9,42.04,42.88,30137.0
2020-12-11,42.73,42.76,42.19,42.7,23065.0
2020-12-14,42.9,43.38,42.54,43.05,52142.0
2020-12-15,43.09,43.59,43.04,43.11,27526.0
2020-12-16,43.14,44.12,43.11,43.91,37020.0
2020-12-17,44.09,44.81,43.99,44.59,45404.0
2020-12-18,44.57,44.57,43.94,44.0,48787.0
2020-12-21,43.62,44.93,43.37,44.87,38085.0
2020-12-22,45.05,46.91,45.05,46.73,69945.0
2020-12-23,47.0,47.14,45.11,45.11,75765.0
2020-12-24,45.13,45.59,45.1,45.39,17453.0
2020-12-29,45.0,45.65,44.25,44.84,68843.0
2020-12-30,45.14,45.14,44.37,44.43,117696.0
2020-12-31,44.42,44.49,44.04,44.04,102155.0
2021-01-04,44.35,44.51,43.16,43.49,152492.0
2021-01-05,43.56,43.88,43.37,43.88,105373.0
2021-01-06,43.51,43.54,42.97,43.03,85186.0
2021-01-07,43.32,44.1,43.32,44.0,119978.0
2021-01-08,44.23,44.92,44.14,44.81,172674.0
2021-01-11,44.64,45.19,44.32,44.5,147938.0
2021-01-12,44.55,44.68,44.02,44.42,86022.0
2021-01-13,44.74,45.21,44.57,45.12,18775.0
2021-01-14,45.41,45.78,45.03,45.1,41112.0
2021-01-15,45.59,45.99,45.04,45.18,34609.0
2021-01-18,45.16,45.95,45.1,45.88,24625.0
2021-01-19,46.02,46.47,45.52,46.47,40210.0
2021-01-20,46.86,47.15,46.61,46.95,41403.0
2021-01-21,46.95,46.95,46.33,46.65,42269.0
2021-01-22,46.48,47.0,46.2,46.93,45613.0
2021-01-25,47.99,48.74,47.01,47.92,147240.0
2021-01-26,48.07,48.19,47.07,47.16,60665.0
2021-01-27,47.28,48.75,46.29,47.51,220687.0
2021-01-28,46.83,47.32,45.41,46.51,155139.0
2021-01-29,46.89,46.89,45.18,45.26,148770.0
2021-02-01,45.67,47.01,45.28,46.97,84419.0
2021-02-02,47.18,47.72,46.73,47.68,74519.0
2021-02-03,47.7,47.78,46.89,47.37,58223.0
2021-02-04,47.79,48.04,47.56,47.7,34815.0
2021-02-05,47.87,48.49,47.66,48.26,50190.0
2021-02-08,48.67,49.18,48.58,48.99,60601.0
2021-02-09,49.03,49.87,48.97,49.58,57737.0
2021-02-10,49.67,50.235,48.79,49.76,77338.0
2021-02-11,49.81,50.07,49.19,49.64,37000.0
2021-02-12,49.65,49.68,49.2,49.64,36498.0
2021-02-16,49.92,50.395,49.18,49.49,70288.0
2021-02-17,48.89,49.24,47.89,48.86,104373.0
2021-02-18,49.97,49.97,48.11,48.61,45597.0
2021-02-19,48.84,49.1,48.28,49.1,41020.0
2021-02-22,48.47,48.67,47.83,48.04,63635.0
2021-02-23,46.97,47.1,45.1,46.73,132659.0
2021-02-24,46.67,46.99,45.79,46.92,56799.0
2021-02-25,46.85,47.04,45.59,45.83,85726.0
2021-02-26,46.01,46.8,45.53,46.12,82287.0
2021-03-01,46.93,47.53,46.61,47.37,82778.0
2021-03-02,47.59,47.77,46.37,47.19,41532.0
2021-03-03,47.1,47.1,45.42,45.52,131624.0
2021-03-04,45.15,45.24,43.23,44.07,167807.0
2021-03-05,44.26,44.3,42.16,44.06,276358.0
2021-03-08,43.96,44.79,43.43,43.44,125675.0
2021-03-09,44.2,45.61,44.15,45.34,91241.0
2021-03-10,46.09,46.24,44.46,44.52,109333.0
2021-03-11,45.59,45.79,44.87,45.63,91613.0
2021-03-12,45.13,45.67,44.71,45.66,113364.0
2021-03-15,45.74,46.2,45.48,46.2,81047.0
2021-03-16,46.59,46.95,45.86,46.26,78885.0
2021-03-17,45.98,46.36,45.24,46.12,151012.0
2021-03-18,45.69,45.73,45.04,45.15,109573.0
2021-03-19,45.35,45.77,44.97,45.57,65261.0
2021-03-22,45.53,46.49,45.49,46.42,70789.0
2021-03-23,46.47,46.66,46.13,46.18,72458.0
2021-03-24,46.47,46.52,44.88,44.94,31891.0
2021-03-25,44.59,44.85,43.91,44.59,128186.0
2021-03-26,44.53,44.75,43.55,44.54,152689.0
2021-03-29,44.33,44.79,43.75,44.19,98186.0
2021-03-30,43.89,44.64,43.77,44.38,38566.0
2021-03-31,44.46,45.42,44.39,45.13,77856.0
2021-04-01,45.68,46.27,45.68,46.16,76857.0
2021-04-05,46.5,46.5,45.92,46.21,65908.0
2021-04-06,46.26,46.98,45.88,46.53,67258.0
2021-04-07,46.58,47.09,46.55,46.76,42693.0
2021-04-08,46.99,47.93,46.97,47.91,88379.0
2021-04-09,47.39,48.1,47.17,48.04,80337.0
2021-04-12,47.67,48.28,47.06,48.28,73488.0
2021-04-13,48.46,48.76,48.14,48.49,52164.0
2021-04-14,48.63,48.76,47.59,47.59,82289.0
2021-04-15,48.07,48.24,47.74,48.14,69477.0
2021-04-16,48.19,48.2,47.67,47.85,43029.0
2021-04-19,47.58,47.68,46.48,46.55,95122.0
2021-04-20,46.49,46.72,45.71,46.06,126830.0
2021-04-21,46.12,46.64,45.91,46.62,120550.0
2021-04-22,46.67,46.71,45.92,45.96,95548.0
2021-04-23,46.12,46.31,45.84,45.94,100265.0
2021-04-26,45.9,46.65,45.83,46.54,54410.0
2021-04-27,46.85,46.87,46.12,46.45,42540.0
2021-04-28,46.93,48.07,46.89,47.86,88633.0
2021-04-29,48.12,48.15,47.18,47.28,44221.0
2021-04-30,46.91,47.14,46.24,46.3,123435.0
2021-05-03,46.97,46.97,45.79,45.8,50000.0
2021-05-04,45.74,45.84,44.84,45.77,101080.0
2021-05-05,46.1,46.11,45.2,45.31,57959.0
2021-05-06,45.14,45.31,44.07,44.58,77138.0
2021-05-07,44.74,45.46,44.6,44.94,95598.0
2021-05-10,44.86,44.9,43.74,43.74,91873.0
2021-05-11,43.22,43.67,42.67,43.62,94730.0
2021-05-12,43.1,43.48,42.79,43.36,64799.0
2021-05-13,43.67,43.85,42.55,43.01,92477.0
2021-05-14,43.22,43.57,42.59,43.54,159010.0
2021-05-17,43.55,43.75,43.15,43.4,54049.0
2021-05-18,43.55,44.19,43.28,43.89,84663.0
2021-05-19,43.3,44.24,43.09,44.24,39177.0
2021-05-20,44.57,45.62,44.34,45.56,61294.0
2021-05-21,45.67,45.84,45.09,45.46,54208.0
2021-05-25,45.99,46.35,45.62,45.75,55198.0
2021-05-26,45.99,46.39,45.96,46.09,69180.0
2021-05-27,45.99,46.09,45.58,45.91,56412.0
2021-05-28,46.1,46.65,45.83,45.85,37514.0
2021-05-31,46.09,46.37,45.68,45.69,26326.0
2021-06-01,45.0,46.79,45.0,46.44,49916.0
2021-06-02,46.72,47.09,46.33,46.82,68820.0
2021-06-03,47.42,47.95,46.41,47.05,108262.0
2021-06-04,47.14,47.4,46.92,46.97,26975.0
2021-06-07,47.19,47.57,46.84,47.57,42166.0
2021-06-08,47.89,48.09,47.22,47.76,51623.0
2021-06-09,47.79,47.89,47.19,47.56,53846.0
2021-06-10,47.53,47.69,47.06,47.65,24369.0
2021-06-11,47.65,48.05,47.55,48.04,25890.0
2021-06-14,48.05,49.05,47.93,49.02,68756.0
2021-06-15,49.34,49.72,48.78,49.26,57578.0
2021-06-16,49.37,49.69,49.2,49.38,19385.0
2021-06-17,49.37,51.645,49.3,51.235,82187.0
2021-06-18,51.085,51.765,50.855,51.455,107044.0
2021-06-21,51.435,52.345,50.855,51.475,70716.0
2021-06-22,51.545,52.335,51.435,52.205,31430.0
2021-06-23,52.015,52.285,51.785,52.145,29654.0
2021-06-24,52.35,52.75,52.0,52.09,33732.0
2021-06-25,52.05,52.09,51.16,51.83,25466.0
2021-06-28,52.14,52.76,52.0,52.7,44056.0
2021-06-29,52.68,53.0,52.6,52.69,26112.0
2021-06-30,52.42,52.61,52.05,52.15,18156.0
2021-07-02,52.27,52.8,52.13,52.28,39515.0
2021-07-05,52.42,52.6,52.13,52.59,10445.0
2021-07-06,52.62,53.41,52.58,53.35,28050.0
2021-07-07,53.74,53.89,53.0,53.24,56232.0
2021-07-08,52.5,52.75,52.01,52.51,45647.0
2021-07-09,52.58,53.17,52.43,53.14,13171.0
2021-07-12,53.5,53.7,52.62,52.75,25688.0
2021-07-13,52.69,53.47,52.42,53.07,21355.0
2021-07-14,53.25,53.4,52.2,52.2,28662.0
2021-07-15,52.43,52.61,51.75,52.14,46110.0
2021-07-16,52.29,52.43,51.8,51.82,18976.0
2021-07-19,51.44,52.36,51.19,52.1,34343.0
2021-07-20,52.35,53.38,51.95,53.24,17578.0
2021-07-21,53.18,53.49,53.0,53.49,15045.0
2021-07-22,53.41,53.99,53.41,53.83,15572.0
2021-07-23,53.99,54.72,53.98,54.72,46480.0
2021-07-26,54.76,54.76,53.7,53.93,67964.0
2021-07-27,54.13,54.38,53.36,54.08,32791.0
2021-07-28,54.68,54.75,53.67,53.99,48546.0
2021-07-29,53.74,53.88,53.45,53.54,24100.0
2021-07-30,53.18,53.63,53.18,53.6,19082.0
2021-08-03,54.48,54.55,53.43,54.06,19067.0
2021-08-04,54.25,54.44,53.99,54.41,26283.0
2021-08-05,54.42,54.94,54.12,54.87,17604.0
2021-08-06,54.53,55.26,54.35,55.0,19471.0
2021-08-09,54.68,55.32,54.4,55.01,24919.0
2021-08-10,55.45,55.62,54.83,54.96,29669.0
2021-08-11,54.99,55.05,54.3,54.67,21753.0
2021-08-12,54.64,55.1,54.36,55.05,27332.0
2021-08-13,55.16,55.16,54.75,55.06,11522.0
2021-08-16,55.06,55.51,54.67,55.17,10103.0
2021-08-17,54.8,55.11,54.62,54.94,12690.0
2021-08-18,54.85,55.4,54.81,55.29,16028.0
2021-08-19,55.01,55.59,54.82,55.34,21003.0
2021-08-20,55.43,56.06,55.38,55.99,13450.0
2021-08-23,56.01,56.55,55.91,56.55,28550.0
2021-08-24,56.88,57.29,56.6,57.22,17787.0
2021-08-25,57.2,57.58,56.87,57.38,17359.0
2021-08-26,57.25,57.42,56.88,57.0,10648.0
2021-08-27,57.1,57.75,56.75,57.73,21548.0
2021-08-30,58.14,58.45,57.69,58.33,15256.0
2021-08-31,58.28,58.72,58.17,58.31,26672.0
2021-09-01,58.44,59.24,58.44,59.16,23222.0
2021-09-02,59.27,59.7,58.93,59.2,19001.0
2021-09-03,59.69,59.69,58.9,59.24,39939.0
2021-09-07,59.5,59.69,58.88,59.4,14812.0
2021-09-08,59.46,59.47,58.54,58.6,30418.0
2021-09-09,58.73,59.39,58.65,59.24,19887.0
2021-09-10,59.35,59.61,59.02,59.26,14821.0
2021-09-13,59.47,59.51,57.95,58.37,38211.0
2021-09-14,58.65,58.65,57.96,58.13,27158.0
2021-09-15,57.96,58.56,57.64,58.46,17702.0
2021-09-16,58.42,58.8,58.15,58.7,16622.0
2021-09-17,58.54,58.77,58.26,58.61,8485.0
2021-09-20,57.73,58.15,56.98,57.73,38975.0
2021-09-21,58.14,58.32,57.62,57.8,13791.0
2021-09-22,58.04,58.51,57.78,58.31,22409.0
2021-09-23,58.55,58.61,58.09,58.5,18735.0
2021-09-24,58.29,58.3,57.5,57.81,41956.0
2021-09-27,57.56,57.66,56.7,57.07,26052.0
2021-09-28,55.93,56.21,54.64,54.92,50363.0
2021-09-29,55.01,55.26,53.87,53.95,41507.0
2021-09-30,53.86,54.66,53.6,53.71,20915.0
2021-10-01,53.7,54.23,53.23,54.09,55831.0
2021-10-04,53.78,53.78,51.72,52.43,62588.0
2021-10-05,52.55,53.25,52.51,52.71,29389.0
2021-10-06,52.29,53.28,52.24,53.19,28293.0
2021-10-07,53.87,54.72,53.49,54.63,32877.0
2021-10-08,54.63,54.85,53.5,53.56,22304.0
2021-10-12,53.39,53.58,52.95,53.18,19447.0
2021-10-13,53.11,54.36,53.11,54.36,25204.0
2021-10-14,54.82,55.22,54.56,54.96,37017.0
2021-10-15,56.14,56.15,54.8,55.27,24576.0
2021-10-18,55.61,55.88,54.97,55.88,19520.0
2021-10-19,56.15,56.65,55.74,56.48,25859.0
2021-10-20,56.65,56.87,56.06,56.36,14296.0
2021-10-21,56.32,57.13,56.25,57.05,12422.0
2021-10-22,56.8,56.8,55.75,55.97,23567.0
2021-10-25,56.17,56.4,55.74,56.24,11641.0
2021-10-26,56.52,56.56,55.2,55.29,29280.0
2021-10-27,55.31,55.39,54.2,54.28,23405.0
2021-10-28,54.08,56.24,54.02,55.95,33888.0
2021-10-29,55.65,56.19,55.37,55.74,12164.0
2021-11-01,56.05,56.8,55.91,56.8,24511.0
2021-11-02,56.9,57.0,56.34,56.37,14165.0
2021-11-03,56.79,57.01,55.92,56.48,13114.0
2021-11-04,56.02,56.02,55.12,55.37,35564.0
2021-11-05,56.36,56.36,55.0,55.5,27009.0
2021-11-08,55.49,56.56,55.49,56.13,27747.0
2021-11-09,56.54,56.7,55.75,56.4,17366.0
2021-11-10,56.48,56.5,54.56,54.67,68737.0
2021-11-11,55.37,55.57,55.0,55.18,17064.0
2021-11-12,55.32,57.37,55.27,57.31,70184.0
2021-11-15,57.19,57.62,56.87,56.9,26466.0
2021-11-16,56.9,57.93,56.75,57.6,20442.0
2021-11-17,57.53,57.68,57.16,57.35,14931.0
2021-11-18,57.79,57.95,56.99,57.28,21207.0
2021-11-19,57.67,58.34,57.32,57.39,36922.0
2021-11-22,57.72,57.77,55.7,55.7,42003.0
2021-11-23,55.69,55.99,54.3,54.7,60305.0
2021-11-24,54.49,55.74,54.18,55.48,18501.0
2021-11-25,55.82,56.4,55.77,56.15,11622.0
2021-11-26,55.6,56.15,54.65,54.67,40113.0
2021-11-29,54.81,55.02,54.04,54.87,39416.0
2021-11-30,55.19,55.43,53.55,53.6,39060.0
2021-12-01,54.59,54.59,52.22,52.37,63801.0
2021-12-02,52.34,53.01,52.06,52.89,43981.0
2021-12-03,52.95,52.95,50.69,51.45,83329.0
2021-12-06,51.06,52.31,50.51,52.3,35601.0
2021-12-07,53.13,54.16,53.01,53.71,36787.0
2021-12-08,53.12,53.12,52.01,52.61,30506.0
2021-12-09,52.6,53.08,51.75,51.88,25978.0
2021-12-10,52.21,52.53,51.2,51.47,30123.0
2021-12-13,51.46,51.87,50.35,50.9,33932.0
2021-12-14,50.5,51.0,49.6,50.07,30668.0
2021-12-15,50.02,50.88,49.18,50.835,59283.0
2021-12-16,51.41,51.47,49.0,49.37,45986.0
2021-12-17,49.12,50.42,48.75,50.01,41409.0
2021-12-20,49.48,49.74,48.69,49.12,39064.0
2021-12-21,49.56,51.25,49.56,51.21,28583.0
2021-12-22,51.19,51.62,51.03,51.6,22404.0
2021-12-23,51.73,52.48,51.4,52.45,88769.0
2021-12-24,52.49,52.49,52.19,52.35,6984.0
2021-12-29,52.2,52.57,51.86,52.43,36473.0
2021-12-30,52.5,53.05,52.3,52.5,17733.0
2021-12-31,52.62,52.62,51.77,51.77,12924.0
2022-01-04,53.12,53.12,49.65,50.04,60126.0
2022-01-05,49.62,49.72,48.18,48.18,97767.0
2022-01-06,47.8,48.28,47.24,47.56,127741.0
2022-01-07,47.75,47.79,46.58,46.99,40225.0
2022-01-10,46.25,46.78,45.0,46.78,66116.0
2022-01-11,46.34,47.51,46.26,47.41,78352.0
2022-01-12,47.84,48.35,47.19,47.46,23628.0
2022-01-13,47.54,47.82,46.13,46.15,38995.0
2022-01-14,45.87,46.5,45.43,46.46,46750.0
2022-01-17,46.55,47.04,46.5,46.9,23657.0
2022-01-18,45.91,46.4,45.33,45.43,80222.0
2022-01-19,45.73,46.38,44.48,44.49,87419.0
2022-01-20,44.56,45.7,44.31,44.31,45695.0
2022-01-21,43.84,44.18,42.66,42.8,68814.0
2022-01-24,41.84,43.55,40.55,43.5,110029.0
2022-01-25,42.96,43.28,41.78,42.35,47346.0
2022-01-26,43.64,43.77,42.25,42.52,70078.0
2022-01-27,43.07,43.18,41.52,41.52,55693.0
2022-01-28,41.59,43.3,41.29,43.23,33529.0
2022-01-31,43.45,45.56,43.44,45.54,224886.0
2022-02-01,45.8,45.96,45.0,45.92,50857.0
2022-02-02,46.47,46.5,44.55,44.96,55034.0
2022-02-03,44.0,44.4,42.46,42.85,125192.0
2022-02-04,43.23,44.31,42.67,44.03,81678.0
2022-02-07,43.98,44.45,43.36,43.5,19972.0
2022-02-08,43.4,44.04,43.29,43.99,31515.0
2022-02-09,44.57,45.17,44.38,45.17,29898.0
2022-02-10,44.67,45.26,44.35,44.48,37339.0
2022-02-11,44.57,44.66,42.8,43.24,73637.0
2022-02-14,42.8,43.7,42.65,43.07,91399.0
2022-02-15,43.49,43.88,43.18,43.84,40345.0
2022-02-16,42.82,42.82,41.44,42.17,75364.0
2022-02-17,41.78,41.86,40.36,40.37,72066.0
2022-02-18,40.2,40.67,39.93,40.04,76030.0
2022-02-22,39.65,40.31,39.35,39.71,84205.0
2022-02-23,39.98,40.22,38.9,38.96,34158.0
2022-02-24,37.24,40.54,37.24,40.54,65593.0
2022-02-25,40.58,40.77,39.6,40.77,30456.0
2022-02-28,40.63,41.29,40.39,41.12,26246.0
2022-03-01,41.04,41.4,40.47,40.59,28422.0
2022-03-02,40.73,40.86,39.79,40.61,61437.0
2022-03-03,40.73,40.78,39.89,40.1,28411.0
2022-03-04,39.85,40.25,38.4,38.7,58109.0
2022-03-07,38.53,38.75,37.77,37.88,87708.0
2022-03-08,37.7,38.03,36.93,37.15,147222.0
2022-03-09,38.36,39.67,38.0,39.54,49246.0
2022-03-10,38.85,38.94,38.08,38.68,44942.0
2022-03-11,39.05,39.05,37.7,37.75,28586.0
2022-03-14,37.71,37.97,36.92,36.94,36738.0
2022-03-15,37.21,37.97,36.99,37.8,26702.0
2022-03-16,38.4,40.09,38.17,40.09,98092.0
2022-03-17,39.95,41.14,39.49,41.1,42592.0
2022-03-18,40.88,42.0,40.73,42.0,34905.0
2022-03-21,42.13,42.39,40.81,41.76,48771.0
2022-03-22,41.92,43.23,41.53,42.93,74933.0
2022-03-23,42.64,43.15,41.9,41.94,52175.0
2022-03-24,42.1,42.29,41.1,41.67,38130.0
2022-03-25,41.8,41.93,40.43,40.74,42126.0
2022-03-28,40.96,42.0,40.59,41.45,54821.0
2022-03-29,42.0,43.03,41.81,42.73,90802.0
2022-03-30,42.25,42.41,41.49,41.78,44122.0
2022-03-31,42.02,42.11,41.06,41.06,22224.0
2022-04-01,41.33,41.99,41.01,41.38,11896.0
2022-04-04,41.38,42.71,41.34,42.61,22295.0
2022-04-05,42.56,42.76,41.8,42.15,17928.0
2022-04-06,41.59,41.64,40.2,40.77,49967.0
2022-04-07,40.67,41.03,39.79,40.57,32369.0
2022-04-08,40.6,40.6,39.23,39.24,35874.0
2022-04-11,39.32,39.6,38.74,39.25,32781.0
2022-04-12,39.58,40.05,38.84,38.88,30139.0
2022-04-13,38.84,40.04,38.71,39.48,26604.0
2022-04-14,39.38,39.59,38.54,38.56,32278.0
2022-04-18,38.3,38.79,37.79,38.5,30658.0
2022-04-19,38.44,39.68,38.44,39.61,24358.0
2022-04-20,39.48,39.48,37.43,37.48,78149.0
2022-04-21,37.78,37.9,36.18,36.29,50691.0
2022-04-22,36.27,36.56,35.4,35.44,40248.0
2022-04-25,35.34,36.27,35.1,36.25,41956.0
2022-04-26,36.04,36.04,34.89,34.9,36136.0
2022-04-27,34.85,35.65,34.65,34.7,34291.0
2022-04-28,35.55,35.88,34.8,35.54,37720.0
2022-04-29,34.99,35.85,34.7,34.71,72849.0
2022-05-02,34.72,35.35,34.57,35.3,103947.0
2022-05-03,35.32,35.92,35.21,35.58,22763.0
2022-05-04,35.6,36.01,34.45,35.91,38224.0
2022-05-05,34.46,34.85,33.23,33.65,64082.0
2022-05-06,33.41,33.41,32.08,32.95,59900.0
2022-05-09,32.36,32.51,31.47,31.61,58746.0
2022-05-10,32.06,32.34,30.6,31.26,71478.0
2022-05-11,31.25,31.32,30.6,30.75,87924.0
2022-05-12,30.45,32.23,30.34,31.33,95175.0
2022-05-13,31.97,33.28,31.97,33.25,67435.0
2022-05-16,33.21,33.27,32.27,32.39,43872.0
2022-05-17,33.05,33.25,32.21,33.09,72007.0
2022-05-18,32.7,33.24,32.21,32.46,33052.0
2022-05-19,32.46,34.15,32.43,33.45,47838.0
2022-05-20,34.13,34.45,32.65,33.33,25287.0
2022-05-24,33.09,33.09,31.85,31.95,25654.0
2022-05-25,31.89,32.39,31.84,32.3,72203.0
2022-05-26,32.24,33.15,32.15,32.93,72933.0
2022-05-27,33.17,33.83,33.13,33.73,76851.0
2022-05-30,33.92,34.35,33.82,34.35,33511.0
2022-05-31,34.41,34.41,33.43,33.82,55804.0
2022-06-01,34.18,34.37,32.92,33.13,23450.0
2022-06-02,33.02,34.34,33.0,34.19,19765.0
2022-06-03,33.89,34.3,32.8,32.97,30161.0
2022-06-06,33.37,33.82,33.18,33.34,12212.0
2022-06-07,33.09,33.62,32.76,33.47,26555.0
2022-06-08,33.4,33.78,33.16,33.29,24528.0
2022-06-09,33.24,33.56,32.91,32.92,24826.0
2022-06-10,32.48,32.54,31.6,31.93,35003.0
2022-06-13,31.0,31.14,30.44,30.69,53688.0
2022-06-14,30.8,31.0,30.1,30.27,28160.0
2022-06-15,30.54,31.3,30.44,31.0,21886.0
2022-06-16,30.39,30.46,29.65,29.81,103962.0
2022-06-17,29.95,31.0,29.95,30.52,25814.0
2022-06-20,30.53,30.89,30.52,30.88,14413.0
2022-06-21,30.86,31.38,30.79,30.97,31467.0
2022-06-22,30.61,31.55,30.6,31.15,57522.0
2022-06-23,31.38,32.46,31.09,32.44,56639.0
2022-06-24,32.67,33.65,32.62,33.56,108582.0
2022-06-27,33.81,33.81,32.56,33.15,31837.0
2022-06-28,33.12,33.34,32.25,32.32,27246.0
2022-06-29,32.27,32.27,31.44,31.63,20500.0
2022-06-30,31.38,31.43,30.59,31.03,18738.0
2022-07-04,31.33,31.39,30.92,31.11,20101.0
2022-07-05,30.95,32.36,30.83,32.31,68527.0
2022-07-06,32.42,32.67,32.0,32.15,49386.0
2022-07-07,32.16,33.09,32.0,33.08,21076.0
2022-07-08,32.64,33.4,32.62,33.08,8357.0
2022-07-11,32.8,32.98,31.76,31.8,12414.0
2022-07-12,31.93,32.31,31.55,31.65,17017.0
2022-07-13,31.17,31.74,30.89,31.53,18123.0
2022-07-14,31.33,31.79,31.05,31.34,14093.0
2022-07-15,31.5,31.65,31.17,31.43,53008.0
2022-07-18,31.92,32.4,31.75,31.85,22695.0
2022-07-19,32.41,32.69,31.82,32.65,28147.0
2022-07-20,32.72,34.42,32.65,34.29,136263.0
2022-07-21,34.14,35.01,34.08,34.99,94465.0
2022-07-22,34.77,34.91,33.87,34.07,46064.0
2022-07-25,34.07,34.08,33.37,33.63,42926.0
2022-07-26,32.64,32.64,31.68,32.08,73266.0
2022-07-27,32.19,33.55,32.04,33.48,59307.0
2022-07-28,33.43,33.95,32.94,33.88,33610.0
2022-07-29,33.85,34.25,33.65,34.13,44378.0
2022-08-02,34.15,35.15,33.7,34.61,52496.0
2022-08-03,34.86,36.22,34.74,36.14,82276.0
2022-08-04,36.35,36.52,35.77,36.08,21745.0
2022-08-05,35.41,36.09,35.0,35.92,20405.0
2022-08-08,36.02,36.5,35.5,35.77,37053.0
2022-08-09,35.38,35.38,34.25,34.31,27346.0
2022-08-10,35.28,35.8,35.0,35.78,26555.0
2022-08-11,36.24,36.78,35.29,35.5,77014.0
2022-08-12,35.99,35.99,35.44,35.89,30380.0
2022-08-15,35.88,36.3,35.55,36.13,34660.0
2022-08-16,36.15,36.3,35.24,36.16,29897.0
2022-08-17,35.81,35.87,35.07,35.14,36292.0
2022-08-18,35.28,35.34,34.58,35.08,34413.0
2022-08-19,34.65,34.81,33.78,33.91,19777.0
2022-08-22,33.42,33.68,33.29,33.38,64118.0
2022-08-23,33.3,33.41,32.86,33.04,33304.0
2022-08-24,33.05,33.66,33.05,33.12,45841.0
2022-08-25,33.45,33.65,33.24,33.63,50655.0
2022-08-26,33.34,33.35,32.05,32.12,38727.0
2022-08-29,31.87,32.21,31.78,31.91,36864.0
2022-08-30,32.04,32.46,31.57,31.79,60636.0
2022-08-31,31.94,32.41,31.63,31.68,26939.0
2022-09-01,31.46,31.47,30.56,31.16,39862.0
2022-09-02,31.76,31.76,30.73,30.84,27970.0
2022-09-06,30.89,30.95,30.43,30.5,59544.0
2022-09-07,30.55,31.14,30.37,31.05,45647.0
2022-09-08,30.88,31.45,30.62,31.45,23976.0
2022-09-09,31.61,32.56,31.6,32.45,19177.0
2022-09-12,32.69,32.89,32.48,32.85,22451.0
2022-09-13,31.96,32.05,31.6,31.76,17598.0
2022-09-14,31.69,32.02,31.52,32.02,11748.0
2022-09-15,31.84,32.31,31.67,31.88,23495.0
2022-09-16,31.45,31.45,30.9,31.1,27120.0
2022-09-19,30.79,31.54,30.79,31.14,12316.0
2022-09-20,31.31,31.36,30.69,30.76,13493.0
2022-09-21,30.87,31.46,30.68,30.73,18800.0
2022-09-22,30.58,30.71,29.74,29.86,51273.0
2022-09-23,29.68,29.88,29.4,29.78,72989.0
2022-09-26,29.73,30.39,29.73,29.91,25708.0
2022-09-27,30.23,30.4,29.7,29.8,19505.0
2022-09-28,29.79,30.73,29.75,30.69,41282.0
2022-09-29,30.29,30.33,29.65,29.76,18253.0
2022-09-30,29.83,30.54,29.79,29.9,18610.0
2022-10-03,29.97,30.65,29.72,30.44,26269.0
2022-10-04,30.89,32.16,30.89,32.0,43631.0
2022-10-05,31.75,31.81,31.42,31.55,23283.0
2022-10-06,31.47,31.69,31.11,31.16,18780.0
2022-10-07,30.64,30.65,29.65,29.77,20442.0
2022-10-11,29.25,29.5,28.8,28.91,68795.0
2022-10-12,28.93,29.12,28.7,29.01,9594.0
2022-10-13,28.13,29.37,27.99,29.27,26675.0
2022-10-14,29.65,29.99,29.06,29.1,14569.0
2022-10-17,29.6,30.23,29.54,30.01,40339.0
2022-10-18,30.84,31.0,30.31,30.41,152524.0
2022-10-19,30.33,30.33,29.79,29.96,39811.0
2022-10-20,29.91,30.92,29.91,30.34,34560.0
2022-10-21,30.19,30.56,29.89,30.54,101507.0
2022-10-24,30.55,30.78,29.92,30.65,44435.0
2022-10-25,30.79,31.42,30.76,31.21,16872.0
2022-10-26,30.86,31.6,30.64,31.13,26392.0
2022-10-27,31.59,32.63,31.59,32.32,95580.0
2022-10-28,32.24,32.95,32.05,32.94,26849.0
2022-10-31,32.89,33.39,32.5,32.54,34472.0
2022-11-01,32.92,33.28,32.71,32.71,34401.0
2022-11-02,32.72,33.04,31.9,31.93,65615.0
2022-11-03,31.7,32.38,31.61,31.71,95483.0
2022-11-04,31.97,32.02,30.11,30.39,116520.0
2022-11-07,30.9,30.94,30.45,30.78,38300.0
2022-11-08,30.95,31.25,30.58,31.07,17866.0
2022-11-09,30.67,30.73,30.24,30.41,22401.0
2022-11-10,31.5,33.01,31.49,32.82,119177.0
2022-11-11,32.74,34.0,32.59,33.73,61064.0
2022-11-14,33.57,33.63,32.98,33.08,33292.0
2022-11-15,34.05,34.43,33.78,33.8,48035.0
2022-11-16,33.43,34.01,33.22,33.56,13898.0
2022-11-17,33.13,33.3,32.85,32.98,28856.0
2022-11-18,33.29,33.38,32.68,32.74,80792.0
2022-11-21,32.61,32.69,32.13,32.41,53032.0
2022-11-22,32.3,32.59,31.96,32.51,21786.0
2022-11-23,32.67,33.24,32.62,33.22,25468.0
2022-11-24,33.4,33.6,33.31,33.46,26373.0
2022-11-25,33.15,33.39,33.04,33.37,15759.0
2022-11-28,33.68,34.26,33.45,33.57,28641.0
2022-11-29,33.75,34.17,33.4,33.4,30303.0
2022-11-30,33.56,34.98,33.43,34.98,36916.0
2022-12-01,35.23,36.09,35.02,35.99,38933.0
2022-12-02,35.54,36.28,35.37,35.74,56236.0
2022-12-05,35.55,35.65,34.63,34.75,69328.0
2022-12-06,34.66,34.74,34.0,34.03,83715.0
2022-12-07,33.82,34.21,33.75,33.88,39137.0
2022-12-08,33.67,34.03,33.25,33.73,116248.0
2022-12-09,33.72,34.34,33.62,33.92,34876.0
2022-12-12,33.82,34.65,33.77,34.51,28648.0
2022-12-13,35.59,35.99,34.4,34.63,43410.0
2022-12-14,34.56,34.83,34.3,34.47,73685.0
2022-12-15,33.97,34.15,33.55,33.78,28476.0
2022-12-16,33.65,34.02,33.48,33.76,13381.0
2022-12-19,33.78,33.78,33.18,33.38,45337.0
2022-12-20,33.03,33.73,33.0,33.45,42858.0
2022-12-21,33.59,33.92,33.29,33.67,46028.0
2022-12-22,33.24,33.39,32.55,33.17,102174.0
2022-12-23,32.92,33.07,32.43,32.77,84080.0
2022-12-28,32.33,32.71,32.3,32.45,134278.0
2022-12-29,32.59,33.5,32.58,33.39,16100.0
2022-12-30,33.04,33.39,32.93,33.21,11841.0
2023-01-03,33.64,34.12,33.14,33.73,26161.0
2023-01-04,33.95,34.33,33.78,34.2,50533.0
2023-01-05,33.93,34.1,33.46,33.62,17639.0
2023-01-06,33.82,34.01,33.1,33.9,56468.0
2023-01-09,34.11,34.8,34.0,34.27,26935.0
2023-01-10,34.3,34.52,34.0,34.42,29829.0
2023-01-11,34.71,34.71,34.35,34.54,34957.0
2023-01-12,34.66,34.76,34.1,34.71,42701.0
2023-01-13,34.52,35.5,34.42,35.38,22264.0
2023-01-16,35.37,35.75,35.37,35.6,32574.0
2023-01-17,35.57,35.92,35.29,35.76,98334.0
2023-01-18,35.91,36.39,35.76,35.81,23223.0
2023-01-19,35.52,35.93,35.3,35.47,7949.0
2023-01-20,35.55,36.3,35.43,36.26,11017.0
2023-01-23,36.53,37.4,36.53,37.38,48284.0
2023-01-24,37.18,37.5,36.86,36.99,47189.0
2023-01-25,36.99,37.86,36.75,37.62,16196.0
2023-01-26,38.0,38.11,37.41,37.92,16423.0
2023-01-27,37.79,38.58,37.65,38.53,18093.0
2023-01-30,38.13,38.28,37.66,37.66,71113.0
2023-01-31,37.91,38.41,37.83,38.4,20006.0
2023-02-01,38.5,39.27,38.42,39.06,38964.0
2023-02-02,39.62,40.4,39.5,39.97,68386.0
2023-02-03,39.5,40.53,39.35,40.1,35731.0
2023-02-06,39.75,40.28,39.34,39.91,44840.0
2023-02-07,39.94,40.0,39.17,39.96,14476.0
2023-02-08,39.83,40.16,39.57,39.69,28106.0
2023-02-09,39.95,40.19,39.53,39.63,20391.0
2023-02-10,39.29,39.3,38.58,38.91,20118.0
2023-02-13,38.95,39.29,38.74,39.14,28326.0
2023-02-14,39.23,39.77,38.91,39.63,63960.0
2023-02-15,39.71,40.71,39.52,40.64,95493.0
2023-02-16,40.56,40.56,38.34,38.5,120943.0
2023-02-17,38.45,38.53,37.98,38.27,27117.0
2023-02-21,37.8,37.88,37.36,37.59,18620.0
2023-02-22,37.59,38.0,37.33,37.6,19547.0
2023-02-23,37.8,38.0,37.16,37.65,15743.0
2023-02-24,37.25,37.41,36.75,36.94,18868.0
2023-02-27,37.03,37.15,36.81,36.85,10414.0
2023-02-28,36.68,37.31,36.68,37.29,15664.0
2023-03-01,37.27,37.27,36.7,36.74,18482.0
2023-03-02,36.67,37.25,36.21,37.21,47105.0
2023-03-03,37.6,38.13,37.34,38.12,18921.0
2023-03-06,38.4,38.4,37.86,37.95,30396.0
2023-03-07,37.86,38.07,37.47,37.5,16161.0
2023-03-08,37.64,38.47,37.55,38.47,12693.0
2023-03-09,38.33,39.4,38.28,38.39,13050.0
2023-03-10,38.17,38.3,37.3,37.36,14503.0
2023-03-13,36.86,38.0,36.81,37.69,46100.0
2023-03-14,37.89,38.65,37.86,38.65,148113.0
2023-03-15,38.15,38.25,37.58,37.98,18918.0
2023-03-16,37.73,38.72,37.62,38.71,9604.0
2023-03-17,38.76,38.83,38.49,38.73,12730.0
2023-03-20,38.83,38.84,38.21,38.79,14668.0
2023-03-21,39.04,39.5,38.92,39.43,11140.0
2023-03-22,39.49,39.87,38.97,39.03,8668.0
2023-03-23,39.15,39.92,39.15,39.53,20791.0
2023-03-24,39.36,39.53,39.13,39.35,39486.0
2023-03-27,39.49,39.7,39.24,39.54,31312.0
2023-03-28,39.55,39.6,39.03,39.16,9623.0
2023-03-29,39.38,39.83,39.38,39.68,9789.0
2023-03-30,39.88,40.12,39.74,40.03,12919.0
2023-03-31,40.21,40.98,39.99,40.98,47014.0
2023-04-03,40.61,40.69,40.34,40.69,37095.0
2023-04-04,40.64,41.09,40.6,40.95,26297.0
2023-04-05,40.89,40.92,40.15,40.21,5932.0
2023-04-06,40.13,40.35,39.59,40.35,8428.0
2023-04-10,40.15,40.56,39.75,40.51,10645.0
2023-04-11,40.63,40.74,40.33,40.6,12324.0
2023-04-12,40.98,41.51,40.53,40.57,26169.0
2023-04-13,40.87,41.0,40.61,40.94,10792.0
2023-04-14,40.78,41.18,40.56,41.18,19585.0
2023-04-17,41.14,41.55,40.96,41.47,11680.0
2023-04-18,41.55,41.61,41.25,41.29,6669.0
2023-04-19,41.29,41.36,40.98,41.16,7212.0
2023-04-20,40.98,41.1,40.79,40.89,5980.0
2023-04-21,41.0,41.48,41.0,41.48,8363.0
2023-04-24,41.43,41.62,40.85,41.125,13983.0
2023-04-25,41.02,41.1,40.58,40.58,14568.0
2023-04-26,40.98,41.2,40.82,41.01,23512.0
2023-04-27,41.25,41.32,40.96,41.3,10484.0
2023-04-28,41.24,41.55,41.19,41.35,13420.0
2023-05-01,41.38,41.71,41.32,41.41,19792.0
2023-05-02,41.38,41.74,41.15,41.57,14456.0
2023-05-03,41.49,41.87,41.27,41.36,17983.0
2023-05-04,42.0,43.79,41.44,42.55,96749.0
2023-05-05,42.92,44.32,42.9,44.18,25655.0
2023-05-08,44.09,45.05,43.96,44.96,30945.0
2023-05-09,44.92,45.12,44.44,45.01,18762.0
2023-05-10,45.15,45.41,44.95,44.95,20813.0
2023-05-11,45.01,45.05,44.5,44.91,15777.0
2023-05-12,45.01,45.01,44.25,44.45,30635.0
2023-05-15,44.4,44.98,44.25,44.73,11777.0
2023-05-16,44.65,44.81,44.25,44.59,11484.0
2023-05-17,44.49,44.81,44.41,44.8,7303.0
2023-05-18,44.8,45.16,44.63,45.1,13701.0
2023-05-19,45.07,45.54,45.01,45.46,50775.0
2023-05-23,45.49,45.61,44.05,44.12,22858.0
2023-05-24,43.65,44.25,43.63,44.18,17745.0
2023-05-25,44.52,44.64,44.18,44.38,16830.0
2023-05-26,44.38,45.3,44.34,45.2,20121.0
2023-05-29,45.37,45.42,45.28,45.39,12123.0
2023-05-30,45.41,45.85,44.76,44.87,31260.0
2023-05-31,44.77,45.08,44.6,45.08,29772.0
2023-06-01,44.93,45.25,44.45,44.99,18041.0
2023-06-02,45.36,45.49,44.84,45.35,24301.0
2023-06-05,45.44,45.98,45.2,45.57,25991.0
2023-06-06,45.73,46.56,45.65,46.56,23031.0
2023-06-07,46.7,46.73,44.9,44.9,78777.0
2023-06-08,44.83,45.16,44.26,44.55,26199.0
2023-06-09,44.55,45.2,44.55,45.13,17159.0
2023-06-12,45.4,46.38,45.02,46.34,39925.0
2023-06-13,46.46,46.51,45.75,45.99,52958.0
2023-06-14,45.88,46.46,45.85,46.45,15957.0
2023-06-15,46.33,46.34,45.91,46.28,9487.0
2023-06-16,46.48,46.56,45.55,45.63,25393.0
2023-06-19,45.52,45.91,45.52,45.68,9870.0
2023-06-20,45.63,46.0,45.25,45.4,10080.0
2023-06-21,45.19,45.4,44.17,44.82,22951.0
2023-06-22,44.48,44.63,44.1,44.52,15996.0
2023-06-23,43.95,44.79,43.88,44.62,13373.0
2023-06-26,44.63,44.84,44.26,44.29,14966.0
2023-06-27,44.61,45.19,44.2,45.09,19081.0
2023-06-28,45.18,45.87,45.06,45.63,16047.0
2023-06-29,45.93,45.95,45.45,45.59,11600.0
2023-06-30,45.8,46.52,45.76,46.5,11112.0
2023-07-04,46.47,46.48,46.21,46.38,15242.0
2023-07-05,46.13,46.13,45.66,46.0,68203.0
2023-07-06,45.5,45.55,44.83,45.07,29428.0
2023-07-07,45.06,45.34,44.92,44.94,7887.0
2023-07-10,44.79,45.06,44.65,45.01,23982.0
2023-07-11,45.15,45.41,45.07,45.19,8061.0
2023-07-12,45.56,45.88,45.39,45.78,24183.0
2023-07-13,46.11,47.22,45.94,47.13,54747.0
2023-07-14,47.27,47.46,47.02,47.09,15710.0
2023-07-17,46.88,47.35,46.87,47.28,24355.0
2023-07-18,47.1,47.33,46.47,47.26,13290.0
2023-07-19,47.45,47.76,47.09,47.54,15802.0
2023-07-20,47.33,47.36,46.45,46.57,14391.0
2023-07-21,46.85,47.0,46.35,46.37,12768.0
2023-07-24,46.56,46.71,46.16,46.36,12227.0
2023-07-25,46.45,46.64,46.2,46.4,15634.0
2023-07-26,46.21,46.27,45.4,45.56,70701.0
2023-07-27,46.01,46.42,45.24,45.34,26164.0
2023-07-28,45.44,46.34,45.43,46.27,12031.0
2023-07-31,46.53,46.9,46.43,46.85,27676.0
2023-08-01,46.45,46.85,46.38,46.82,13885.0
2023-08-02,46.09,46.45,44.63,44.95,92697.0
2023-08-03,44.63,45.02,44.0,44.32,16233.0
2023-08-04,44.42,45.15,43.89,43.89,16212.0
2023-08-08,43.58,43.89,43.35,43.57,27778.0
2023-08-09,43.51,43.87,43.4,43.64,10009.0
2023-08-10,43.95,44.3,43.79,44.14,126329.0
2023-08-11,43.76,44.04,43.58,43.92,16098.0
2023-08-14,43.57,44.22,43.51,43.98,25318.0
2023-08-15,43.79,43.97,43.35,43.4,12279.0
2023-08-16,43.27,43.66,43.2,43.66,12389.0
2023-08-17,43.54,43.64,42.54,42.6,35606.0
2023-08-18,42.1,42.75,41.92,42.67,27323.0
2023-08-21,42.69,43.29,42.69,43.18,13946.0
2023-08-22,43.44,43.55,43.0,43.31,8339.0
2023-08-23,43.38,44.53,43.38,44.48,10531.0
2023-08-24,44.71,44.73,43.77,43.83,19324.0
2023-08-25,43.69,44.42,43.5,44.34,18906.0
2023-08-28,44.45,44.65,44.2,44.59,6947.0
2023-08-29,44.68,45.57,44.51,45.48,28931.0
2023-08-30,45.5,45.93,45.41,45.89,9460.0
2023-08-31,46.35,47.25,46.0,47.19,30616.0
2023-09-01,47.31,47.92,47.3,47.72,23556.0
2023-09-05,47.54,47.57,47.13,47.42,28072.0
2023-09-06,47.18,47.62,46.93,47.13,11052.0
2023-09-07,46.27,46.87,46.1,46.73,15830.0
2023-09-08,47.0,47.0,46.01,46.02,23259.0
2023-09-11,46.32,46.87,46.08,46.79,12931.0
2023-09-12,46.43,46.71,46.24,46.3,10640.0
2023-09-13,46.13,46.33,45.89,46.15,8112.0
2023-09-14,46.28,46.84,46.23,46.76,6841.0
2023-09-15,46.66,46.85,46.15,46.44,14389.0
2023-09-18,46.27,46.33,45.59,45.63,8072.0
2023-09-19,45.24,45.31,44.5,44.72,14937.0
2023-09-20,44.92,44.92,44.27,44.27,15097.0
2023-09-21,43.98,43.98,42.83,42.84,28321.0
2023-09-22,43.16,43.31,42.69,42.79,10076.0
2023-09-25,42.62,42.89,42.38,42.87,12945.0
2023-09-26,42.69,42.91,41.99,42.37,20779.0
2023-09-27,42.38,42.6,42.17,42.39,26654.0
2023-09-28,42.24,43.05,41.97,43.05,18210.0
2023-09-29,43.34,43.78,43.29,43.55,18323.0
2023-10-02,43.46,43.76,43.35,43.38,18442.0
2023-10-03,43.0,43.18,42.41,42.56,21515.0
2023-10-04,42.63,43.27,42.6,43.2,16216.0
2023-10-05,43.09,43.41,43.01,43.3,7035.0
2023-10-06,43.0,44.0,42.97,43.98,14619.0
2023-10-10,43.86,44.25,43.56,43.81,13853.0
2023-10-11,43.97,44.31,43.81,44.0,21529.0
2023-10-12,44.1,44.16,43.4,43.61,12604.0
2023-10-13,43.73,43.75,42.67,42.8,16829.0
2023-10-16,42.93,43.44,42.63,43.36,10801.0
2023-10-17,42.95,43.64,42.95,43.53,7357.0
2023-10-18,43.25,43.79,43.05,43.14,12056.0
2023-10-19,43.22,43.27,42.81,42.99,8460.0
2023-10-20,42.81,42.96,42.5,42.5,12864.0
2023-10-23,42.3,42.84,41.95,42.48,15496.0
2023-10-24,42.61,43.21,42.56,42.96,20502.0
2023-10-25,42.55,42.63,41.7,41.71,18689.0
2023-10-26,41.62,41.92,40.35,40.7,47706.0
2023-10-27,40.95,41.09,40.32,40.36,24817.0
2023-10-30,40.71,41.34,40.6,41.21,19934.0
2023-10-31,41.3,41.9,41.07,41.68,53267.0
2023-11-01,41.66,42.19,41.66,42.19,11104.0
2023-11-02,44.06,44.94,43.9,44.78,28669.0
2023-11-03,44.85,45.67,44.76,45.5,40725.0
2023-11-06,45.47,45.51,45.0,45.3,9825.0
2023-11-07,45.25,46.13,45.25,45.91,22094.0
2023-11-08,46.05,46.27,45.42,46.2,29790.0
2023-11-09,46.25,46.52,45.75,45.84,14015.0
2023-11-10,45.82,46.62,45.72,46.62,16315.0
2023-11-13,46.48,47.15,46.18,47.09,27970.0
2023-11-14,47.45,48.01,47.35,47.82,28153.0
2023-11-15,47.8,48.67,47.8,48.65,66972.0
2023-11-16,48.48,48.97,48.37,48.97,30394.0
2023-11-17,48.7,49.12,48.69,49.0,16136.0
2023-11-20,48.9,49.62,48.82,49.45,17207.0
2023-11-21,49.19,49.38,48.79,49.28,14532.0
2023-11-22,49.45,49.9,49.35,49.39,10273.0
2023-11-23,49.6,49.71,49.35,49.52,8377.0
2023-11-24,49.22,49.4,49.16,49.27,10345.0
2023-11-27,49.18,50.25,49.18,50.09,129331.0
2023-11-28,49.85,50.2,49.71,49.92,18907.0
2023-11-29,50.15,50.5,49.9,50.04,30115.0
2023-11-30,50.1,50.1,49.45,49.77,30524.0
2023-12-01,49.69,50.37,49.27,50.28,23057.0
2023-12-04,50.04,50.4,49.82,50.14,24577.0
2023-12-05,49.96,51.01,49.96,50.88,83009.0
2023-12-06,50.71,50.89,49.97,49.97,20691.0
2023-12-07,50.04,50.4,49.72,50.34,12868.0
2023-12-08,50.15,50.87,50.1,50.77,21552.0
2023-12-11,50.52,50.97,50.49,50.87,14167.0
2023-12-12,50.68,50.89,50.58,50.81,18283.0
2023-12-13,50.67,51.26,50.34,51.26,19322.0
2023-12-14,51.68,52.02,51.19,51.9,33840.0
2023-12-15,51.85,52.0,51.63,51.75,9481.0
2023-12-18,51.43,51.99,51.4,51.82,22372.0
2023-12-19,51.81,52.23,51.49,51.76,13462.0
2023-12-20,51.35,51.82,50.8,50.8,19814.0
2023-12-21,51.32,51.32,50.82,51.09,19485.0
2023-12-22,50.93,51.42,50.91,51.36,38776.0
2023-12-27,51.66,51.89,51.44,51.81,17929.0
2023-12-28,51.82,51.95,51.56,51.86,11321.0
2023-12-29,51.83,52.21,51.3,51.66,15256.0
2024-01-02,51.39,51.41,49.79,50.1,28260.0
2024-01-03,49.69,49.92,49.42,49.71,42439.0
2024-01-04,49.57,50.19,49.48,49.99,12326.0
2024-01-05,49.85,50.45,49.85,50.16,26688.0
2024-01-08,50.36,51.72,50.35,51.7,30562.0
2024-01-09,51.33,52.26,51.28,52.22,18176.0
2024-01-10,52.29,52.86,52.24,52.8,18082.0
2024-01-11,52.8,53.25,52.32,53.01,17162.0
2024-01-12,53.1,53.52,52.91,53.41,17256.0
2024-01-15,53.44,53.47,52.96,53.4,22105.0
2024-01-16,52.91,53.59,52.68,53.44,21210.0
2024-01-17,53.04,53.07,52.25,52.92,26891.0
2024-01-18,53.05,53.31,52.7,53.01,21660.0
2024-01-19,53.01,53.89,52.6,53.89,20253.0
2024-01-22,54.01,54.56,53.73,54.04,59038.0
2024-01-23,54.06,54.4,53.85,54.26,20621.0
2024-01-24,54.61,54.82,54.14,54.2,27091.0
2024-01-25,54.33,54.65,53.82,54.35,25007.0
2024-01-26,54.4,55.11,54.35,54.85,41642.0
2024-01-29,54.87,55.65,54.77,55.64,36847.0
2024-01-30,55.46,55.77,55.36,55.58,28980.0
2024-01-31,55.25,55.78,54.84,54.92,38602.0
2024-02-01,55.0,55.36,54.14,54.8,25737.0
2024-02-02,55.36,56.21,54.83,56.21,34733.0
2024-02-05,56.0,56.05,54.6,54.96,46825.0
2024-02-06,55.09,55.22,54.09,54.73,24620.0
2024-02-07,54.99,55.7,54.7,55.46,38656.0
2024-02-08,55.46,56.64,55.3,56.01,30682.0
2024-02-09,56.51,56.99,56.23,56.85,22719.0
2024-02-12,56.85,57.04,56.0,56.08,36216.0
2024-02-13,54.0,54.58,53.25,53.37,44287.0
2024-02-14,54.21,55.13,53.81,54.95,44314.0
2024-02-15,55.06,55.83,54.87,55.79,28803.0
2024-02-16,55.44,55.78,55.0,55.0,16490.0
2024-02-20,54.66,55.27,53.99,54.25,104603.0
2024-02-21,53.39,53.76,52.68,52.98,32548.0
2024-02-22,53.81,54.15,53.6,53.6,38367.0
2024-02-23,53.45,54.41,53.45,54.27,31308.0
2024-02-26,54.34,54.83,54.3,54.57,21852.0
2024-02-27,54.57,54.84,54.36,54.69,18771.0
2024-02-28,54.56,54.59,54.01,54.38,13920.0
2024-02-29,54.69,54.76,54.3,54.6,11094.0
2024-03-01,54.75,55.61,54.72,55.44,16309.0
2024-03-04,55.24,55.51,54.97,55.28,24484.0
2024-03-05,54.91,55.07,53.7,53.72,41114.0
2024-03-06,54.37,54.48,53.67,53.8,25813.0
2024-03-07,54.16,55.37,54.0,55.13,52271.0
2024-03-08,55.16,55.88,54.85,54.97,39829.0
2024-03-11,54.66,54.85,54.3,54.68,37525.0
2024-03-12,55.03,55.25,54.75,55.07,23977.0
2024-03-13,54.95,55.61,54.7,55.47,28765.0
2024-03-14,55.54,55.63,55.06,55.33,68857.0
2024-03-15,55.02,55.33,54.93,54.93,13862.0
2024-03-18,55.04,55.12,54.44,54.73,15660.0
2024-03-19,54.61,55.25,54.25,55.08,9094.0
2024-03-20,54.86,56.13,54.86,56.06,28612.0
2024-03-21,56.22,56.75,55.87,55.92,25368.0
2024-03-22,55.58,55.84,55.06,55.29,14023.0
2024-03-25,54.93,55.29,54.8,54.87,34307.0
2024-03-26,54.94,55.43,54.82,54.89,16375.0
2024-03-27,55.29,55.53,54.54,54.74,30463.0
2024-03-28,54.85,55.07,54.39,54.39,12508.0
2024-04-01,54.55,54.74,54.17,54.56,24914.0
2024-04-02,53.92,54.1,53.55,53.98,23615.0
2024-04-03,53.92,54.44,53.4,53.52,15775.0
2024-04-04,54.0,54.1,52.83,52.83,35278.0
2024-04-05,53.06,53.82,53.0,53.57,15661.0
2024-04-08,53.52,53.65,53.1,53.39,17255.0
2024-04-09,53.49,53.54,52.72,53.45,17750.0
2024-04-10,52.59,52.96,52.5,52.65,9974.0
2024-04-11,52.73,52.99,52.17,52.89,32990.0
2024-04-12,52.73,52.75,51.75,51.93,16970.0
2024-04-15,51.87,52.1,51.2,51.2,74005.0
2024-04-16,51.1,52.05,51.1,51.83,29386.0
2024-04-17,52.04,52.5,52.0,52.22,13648.0
2024-04-18,52.22,52.5,51.63,51.87,23312.0
2024-04-19,52.35,52.39,51.49,51.71,20697.0
2024-04-22,52.1,52.55,51.8,52.35,12524.0
2024-04-23,52.69,53.57,52.59,53.38,37622.0
2024-04-24,53.46,53.92,52.78,52.94,13050.0
2024-04-25,52.32,52.39,51.7,52.08,12464.0
2024-04-26,52.22,52.34,52.0,52.12,8133.0
2024-04-29,52.49,52.68,51.89,52.09,12470.0
2024-04-30,52.02,52.64,51.44,51.44,28483.0
2024-05-01,51.3,52.33,50.89,51.67,25076.0
2024-05-02,52.36,52.4,51.39,51.83,10219.0
2024-05-03,51.77,52.27,51.4,52.22,15774.0
2024-05-06,52.44,53.49,52.35,53.49,11429.0
2024-05-07,53.33,53.62,53.2,53.48,36323.0
2024-05-08,50.99,51.14,50.07,51.1,36774.0
2024-05-09,51.1,51.1,50.52,50.72,17844.0
2024-05-10,50.86,50.86,49.7,49.7,27175.0
2024-05-13,49.79,49.8,49.21,49.5,33564.0
2024-05-14,49.7,49.79,49.0,49.3,20569.0
2024-05-15,49.75,49.86,49.43,49.79,14113.0
2024-05-16,49.8,50.2,49.66,49.95,23118.0
2024-05-17,50.04,50.15,49.56,50.02,11392.0
2024-05-21,50.07,50.32,49.91,50.0,16479.0
2024-05-22,50.22,50.8,50.22,50.46,11770.0
2024-05-23,50.8,50.8,50.12,50.21,11132.0
2024-05-24,50.23,50.78,50.15,50.62,12980.0
2024-05-27,50.47,50.62,50.27,50.28,30888.0
2024-05-28,50.35,50.51,50.01,50.48,140540.0
2024-05-29,50.0,50.38,49.96,50.19,38998.0
2024-05-30,50.11,50.12,49.21,49.27,14150.0
2024-05-31,49.56,49.65,48.68,49.61,9830.0
2024-06-03,49.59,49.81,49.4,49.59,19136.0
2024-06-04,49.64,49.75,49.2,49.66,4836.0
2024-06-05,49.89,50.69,49.84,50.62,16501.0
2024-06-06,50.46,50.69,50.18,50.36,15543.0
2024-06-07,50.15,50.75,50.06,50.52,26507.0
2024-06-10,50.34,51.3,50.26,51.2,43103.0
2024-06-11,51.24,51.28,50.77,51.0,18514.0
2024-06-12,51.34,51.88,51.09,51.8,49989.0
2024-06-13,51.83,51.83,51.3,51.38,286374.0
2024-06-14,51.59,51.9,51.45,51.76,25975.0
2024-06-17,51.62,51.73,51.09,51.69,23179.0
2024-06-18,51.37,51.75,51.1,51.12,20382.0
2024-06-19,50.88,51.13,50.64,50.95,11766.0
2024-06-20,50.83,51.23,50.58,50.73,16852.0
2024-06-21,50.61,51.24,50.35,51.2,32937.0
2024-06-24,51.21,51.38,50.59,50.92,21831.0
2024-06-25,51.05,51.55,50.83,51.55,6729.0
2024-06-26,51.47,51.65,51.27,51.51,5671.0
2024-06-27,51.51,52.29,51.4,52.21,15786.0
2024-06-28,52.28,52.57,51.89,52.14,14458.0
2024-07-02,51.84,52.8,51.84,52.75,17625.0
2024-07-03,52.93,53.35,52.92,53.08,14514.0
2024-07-04,53.25,53.4,53.06,53.15,8413.0
2024-07-05,53.21,53.28,53.0,53.0,9592.0
2024-07-08,53.05,53.3,52.83,53.24,9555.0
2024-07-09,53.16,53.2,52.77,53.01,7657.0
2024-07-10,53.2,53.34,52.82,53.32,17701.0
2024-07-11,53.13,53.6,52.92,53.32,17684.0
2024-07-12,53.58,53.95,53.26,53.68,14806.0
2024-07-15,53.8,54.29,53.44,53.84,15433.0
2024-07-16,54.34,55.61,54.34,55.56,31378.0
2024-07-17,54.78,54.91,53.82,53.96,26324.0
2024-07-18,54.14,54.24,53.2,53.36,15343.0
2024-07-19,53.19,53.73,53.15,53.52,13888.0
2024-07-22,53.84,54.29,53.5,54.03,38011.0
2024-07-23,54.03,54.55,54.0,54.32,13226.0
2024-07-24,53.94,54.04,53.12,53.16,18087.0
2024-07-25,53.14,54.0,52.69,53.4,27853.0
2024-07-26,53.92,54.38,53.83,54.15,10920.0
2024-07-29,54.33,54.42,53.59,53.65,18326.0
2024-07-30,53.67,54.07,52.65,53.05,287935.0
2024-07-31,53.68,54.85,53.59,54.55,29668.0
2024-08-01,54.53,54.56,52.4,52.59,44877.0
2024-08-02,51.37,51.47,49.88,50.31,46101.0
2024-08-06,49.1,50.0,49.0,49.67,42713.0
2024-08-07,51.69,52.5,51.2,51.31,21682.0
2024-08-08,51.48,52.89,51.45,52.7,14567.0
2024-08-09,52.68,53.32,52.5,53.28,12349.0
2024-08-12,53.27,53.88,52.6,52.65,85407.0
2024-08-13,52.82,53.95,52.73,53.91,21555.0
2024-08-14,53.6,54.63,53.55,54.63,46706.0
2024-08-15,55.08,56.08,55.08,56.02,20797.0
2024-08-16,55.9,56.22,55.78,55.81,8910.0
2024-08-19,55.81,55.97,55.69,55.89,9565.0
2024-08-20,55.4,56.0,55.15,55.8,12544.0
2024-08-21,55.78,56.4,55.65,56.35,7116.0
2024-08-22,56.35,56.46,55.46,55.5,9767.0
2024-08-23,55.65,56.21,55.36,56.11,6679.0
2024-08-26,55.75,56.11,55.55,55.72,9901.0
2024-08-27,55.23,55.65,55.1,55.53,22606.0
2024-08-28,55.42,55.42,54.37,54.64,7993.0
2024-08-29,54.78,55.55,54.78,55.09,33746.0
2024-08-30,55.11,55.83,54.91,55.82,40122.0
2024-09-03,55.62,55.71,54.4,54.56,21277.0
2024-09-04,54.42,54.7,53.95,54.29,9211.0
2024-09-05,53.92,54.58,53.69,53.71,12707.0
2024-09-06,53.97,54.16,52.2,52.74,13100.0
2024-09-09,53.34,54.13,53.18,53.61,11127.0
2024-09-10,53.69,54.0,53.09,53.91,7878.0
2024-09-11,54.09,54.93,53.64,54.89,8933.0
2024-09-12,54.85,55.33,54.55,55.0,18052.0
2024-09-13,55.15,55.57,55.15,55.42,7960.0
2024-09-16,55.43,56.06,55.22,55.98,38009.0
2024-09-17,56.49,56.56,55.54,55.71,21595.0
2024-09-18,56.03,56.47,55.67,55.87,16047.0
2024-09-19,56.42,57.57,56.33,57.56,29548.0
2024-09-20,57.38,57.46,56.95,57.24,6606.0
2024-09-23,57.36,57.57,57.07,57.57,9777.0
2024-09-24,57.67,57.76,56.96,57.59,9755.0
2024-09-25,57.58,57.99,57.25,57.38,25612.0
2024-09-26,57.86,58.5,57.68,58.48,17792.0
2024-09-27,58.59,58.59,57.56,57.58,9226.0
2024-09-30,57.27,58.15,57.01,58.07,34231.0
2024-10-01,58.05,58.12,56.83,57.14,19656.0
2024-10-02,57.13,57.67,56.95,57.49,9010.0
2024-10-03,57.36,57.5,56.86,57.3,8333.0
2024-10-04,57.73,58.55,57.72,58.54,8346.0
2024-10-07,58.16,58.37,57.76,58.0,16861.0
2024-10-08,57.89,58.88,57.87,58.69,10957.0
2024-10-09,58.83,59.68,58.74,59.68,9598.0
2024-10-10,59.39,59.95,59.29,59.58,6050.0
2024-10-11,59.38,60.51,59.22,60.2,16553.0
2024-10-15,60.38,60.48,59.39,59.89,16651.0
2024-10-16,59.98,60.09,59.45,59.69,15386.0
2024-10-17,60.01,60.2,59.65,59.95,8816.0
2024-10-18,60.17,60.35,60.06,60.25,15504.0
2024-10-21,59.99,60.36,59.66,59.81,8807.0
2024-10-22,59.59,59.6,59.27,59.55,2938.0
2024-10-23,59.52,59.66,58.47,58.77,15501.0
2024-10-24,59.25,59.68,59.11,59.56,16694.0
2024-10-25,59.54,60.1,59.15,59.15,8978.0
2024-10-28,59.27,59.91,59.1,59.79,7164.0
2024-10-29,59.58,60.2,59.26,60.18,9222.0
2024-10-30,59.95,60.29,59.61,59.66,7938.0
2024-10-31,59.2,59.3,57.89,58.0,14243.0
2024-11-01,58.28,59.0,58.06,58.71,14517.0
2024-11-04,58.57,58.77,58.4,58.7,8977.0
2024-11-05,58.81,59.32,58.64,59.18,14397.0
2024-11-06,59.89,60.9,59.88,60.9,14549.0
2024-11-07,61.07,61.98,60.97,61.95,23471.0
2024-11-08,61.75,62.3,61.49,62.19,6079.0
2024-11-11,62.71,63.8,62.71,63.29,17163.0
2024-11-12,65.82,68.3,65.5,67.05,33615.0
2024-11-13,66.88,69.0,66.62,68.98,18842.0
2024-11-14,68.9,69.0,66.58,66.67,25133.0
2024-11-15,66.32,66.55,65.01,66.44,41553.0
2024-11-18,66.48,66.97,66.0,66.16,21518.0
2024-11-19,65.62,66.45,65.26,66.19,18850.0
2024-11-20,66.3,66.41,65.6,66.36,23218.0
2024-11-21,66.64,67.95,66.47,67.86,51828.0
2024-11-22,67.77,68.0,67.35,67.68,15322.0
2024-11-25,67.76,68.88,67.71,68.52,24667.0
2024-11-26,68.55,69.75,68.52,69.36,22472.0
2024-11-27,69.27,69.47,68.87,69.28,38502.0
2024-11-28,69.44,69.7,69.35,69.56,4564.0
2024-11-29,69.48,70.5,69.45,70.31,16471.0
2024-12-02,70.38,70.5,69.4,69.79,20787.0
2024-12-03,69.48,70.0,69.36,69.54,19652.0
2024-12-04,69.88,71.14,69.77,70.55,34645.0
2024-12-05,70.26,70.82,70.23,70.46,11637.0
2024-12-06,71.06,72.39,71.0,71.78,20296.0
2024-12-09,71.82,71.82,70.54,71.28,16503.0
2024-12-10,70.99,71.37,70.0,70.42,24527.0
2024-12-11,71.28,71.55,70.74,71.41,17042.0
2024-12-12,71.41,71.78,70.6,70.84,11863.0
2024-12-13,71.45,71.67,70.7,71.21,5329.0
2024-12-16,71.3,71.7,71.09,71.2,10527.0
2024-12-17,70.73,71.9,70.6,71.74,17860.0
2024-12-18,71.62,71.85,68.5,68.61,43390.0
2024-12-19,69.23,69.58,67.97,68.0,17081.0
2024-12-20,67.59,69.38,67.32,68.92,10696.0
2024-12-23,68.89,70.16,68.16,69.39,14097.0
2024-12-24,69.44,69.84,69.25,69.71,3643.0
2024-12-27,69.82,69.84,68.73,69.38,11301.0
2024-12-30,68.51,68.67,67.75,68.46,14675.0
2024-12-31,69.44,69.44,68.04,68.26,11479.0
2025-01-02,68.67,69.44,68.02,68.5,13237.0
2025-01-03,68.03,69.43,68.0,69.34,18094.0
2025-01-06,70.82,71.0,69.17,69.5,22113.0
2025-01-07,69.93,70.23,66.98,67.19,23362.0
2025-01-08,66.94,68.65,66.92,68.59,13353.0
2025-01-09,68.18,68.84,68.16,68.84,4732.0
2025-01-10,68.12,68.12,66.07,67.54,14819.0
2025-01-13,66.42,66.94,65.92,66.94,14397.0
2025-01-14,67.19,67.75,66.51,66.94,9682.0
2025-01-15,67.98,68.45,67.89,68.36,13532.0
2025-01-16,68.78,69.6,68.64,68.98,21005.0
2025-01-17,69.56,69.7,69.02,69.02,7956.0
2025-01-20,68.61,69.58,68.09,68.91,15889.0
2025-01-21,70.0,70.24,69.3,70.11,13341.0
2025-01-22,70.67,71.36,70.4,71.07,19975.0
2025-01-23,70.87,71.3,70.7,71.25,12559.0
2025-01-24,71.44,72.54,71.28,71.62,16449.0
2025-01-27,69.5,70.47,68.95,69.16,29505.0
2025-01-28,69.87,72.22,69.72,72.22,17037.0
2025-01-29,72.22,72.84,71.69,72.38,13162.0
2025-01-30,73.46,75.2,73.46,74.9,28022.0
2025-01-31,75.07,76.81,74.79,74.82,19229.0
2025-02-03,71.0,75.0,70.0,74.57,67539.0
2025-02-04,74.84,75.53,74.45,75.28,19577.0
2025-02-05,75.57,77.48,75.1,77.44,14042.0
2025-02-06,76.96,77.03,75.6,76.01,15025.0
2025-02-07,76.3,76.74,74.7,75.46,18346.0
2025-02-10,75.5,77.0,75.5,76.54,12529.0
2025-02-11,76.61,77.0,75.3,76.44,22950.0
2025-02-12,75.26,76.25,74.7,75.81,44426.0
2025-02-13,76.27,77.6,76.0,77.12,14821.0
2025-02-14,76.9,77.22,76.23,77.01,11779.0
2025-02-18,77.3,77.54,76.0,77.11,47436.0
2025-02-19,77.15,77.2,75.8,76.44,12547.0
2025-02-20,75.97,76.18,74.25,74.75,28390.0
2025-02-21,75.35,75.4,72.41,72.42,21931.0
2025-02-24,72.31,72.9,70.5,72.04,14256.0
2025-02-25,71.08,71.86,69.88,71.17,24821.0
2025-02-26,71.61,72.97,71.39,72.15,12482.0
2025-02-27,72.96,73.17,71.11,71.11,13778.0
2025-02-28,70.34,71.0,69.5,70.88,19251.0
2025-03-03,70.75,71.61,68.1,68.4,26223.0
2025-03-04,67.33,68.26,65.9,67.3,59411.0
2025-03-05,67.5,68.77,66.87,68.75,24436.0
2025-03-06,67.38,68.24,65.77,66.21,36349.0
2025-03-07,66.12,67.28,64.89,66.89,38357.0
2025-03-10,65.85,66.35,64.0,64.49,26647.0
2025-03-11,64.07,65.19,64.0,64.47,38368.0
2025-03-12,65.24,66.3,64.56,65.46,20497.0
2025-03-13,64.73,65.18,63.07,63.16,41152.0
2025-03-14,63.77,65.06,63.0,64.89,41551.0
2025-03-17,64.89,65.65,64.65,65.1,27878.0
2025-03-18,65.16,66.1,63.64,63.88,31793.0
2025-03-19,64.64,66.0,64.63,65.98,21791.0
2025-03-20,65.43,66.23,64.97,65.55,5681.0
2025-03-21,65.34,66.05,64.6,66.02,20105.0
2025-03-24,66.69,68.1,66.69,67.53,21244.0
2025-03-25,67.79,67.9,67.35,67.64,13426.0
2025-03-26,67.24,67.64,65.21,65.4,31361.0
2025-03-27,65.13,65.32,63.95,64.72,10362.0
2025-03-28,64.07,64.1,62.64,62.79,25133.0
2025-03-31,62.28,62.79,60.53,62.74,20948.0
2025-04-01,62.75,63.48,62.15,63.19,61275.0
2025-04-02,62.54,64.8,62.22,64.63,11111.0
2025-04-03,60.02,60.55,58.35,58.64,45281.0
2025-04-04,57.32,57.56,54.8,56.4,68063.0
2025-04-07,52.25,58.41,52.01,56.71,40850.0
2025-04-08,58.94,59.69,55.36,55.99,22278.0
2025-04-09,55.22,62.6,55.22,62.02,39778.0
2025-04-10,61.5,62.88,57.34,58.35,30454.0
2025-04-11,58.41,59.55,57.39,59.3,24953.0
2025-04-14,61.12,62.98,59.0,59.47,18294.0
2025-04-15,59.74,60.57,59.74,60.54,36564.0
2025-04-16,59.36,60.66,59.34,60.4,11642.0
2025-04-17,60.66,60.89,59.55,60.41,7358.0
2025-04-21,60.05,60.14,58.75,59.26,20653.0
2025-04-22,59.66,61.05,59.3,60.56,13687.0
2025-04-23,62.46,64.1,62.45,62.67,55472.0
2025-04-24,64.0,65.0,62.36,64.38,13380.0
2025-04-25,64.34,64.97,64.14,64.6,13231.0
2025-04-28,64.94,65.28,64.24,64.81,9160.0
2025-04-29,64.75,65.33,64.16,65.23,11423.0
2025-04-30,64.71,65.35,63.05,64.08,33504.0
2025-05-01,65.09,66.56,64.5,64.67,10701.0
2025-05-02,64.86,65.74,64.6,65.47,10403.0
2025-05-05,64.76,65.88,64.64,65.4,8072.0
2025-05-06,65.0,66.01,64.0,64.46,12084.0
2025-05-07,65.22,65.75,64.47,65.36,50259.0
2025-05-08,65.0,66.8,64.6,66.28,22800.0
2025-05-09,67.0,67.0,64.77,65.28,18442.0
2025-05-12,68.0,69.03,67.5,68.83,40040.0
2025-05-13,68.95,70.19,68.92,69.4,18546.0
2025-05-14,69.43,70.3,69.3,70.3,19518.0
2025-05-15,69.94,70.69,69.6,70.25,9088.0
2025-05-16,70.21,70.8,70.21,70.64,14356.0
2025-05-20,70.41,70.99,69.16,69.62,26059.0
2025-05-21,69.56,69.59,67.89,68.07,14670.0
2025-05-22,68.0,68.95,67.92,68.46,14545.0
2025-05-23,67.6,68.18,67.52,67.54,13504.0
2025-05-26,68.23,68.88,67.85,68.68,4571.0
2025-05-27,68.97,69.54,67.78,69.26,4441.0
2025-05-28,69.65,69.71,68.8,69.12,19180.0
2025-05-29,69.74,69.76,68.71,68.89,6698.0
2025-05-30,68.92,69.01,67.6,68.99,14300.0
2025-06-02,68.86,69.45,67.5,68.7,6060.0
2025-06-03,68.6,68.95,68.3,68.79,6097.0
2025-06-04,68.9,69.01,68.29,68.67,9864.0
2025-06-05,68.03,68.67,67.49,67.82,13499.0
2025-06-06,68.28,69.12,68.28,69.06,7321.0
2025-06-09,69.33,69.33,68.22,68.48,20793.0
2025-06-10,68.4,69.06,68.16,69.05,7224.0
2025-06-11,69.34,70.6,69.1,70.05,10708.0
2025-06-12,69.72,69.74,69.18,69.36,38395.0
2025-06-13,68.36,68.67,67.57,67.58,16173.0
2025-06-16,68.26,68.97,68.07,68.34,7818.0
2025-06-17,68.07,68.8,68.07,68.48,4318.0
2025-06-18,69.09,69.26,68.68,69.15,4647.0
2025-06-19,69.02,69.02,68.5,68.9,7068.0
2025-06-20,68.38,69.7,68.07,68.64,12580.0
2025-06-23,68.43,69.6,67.68,69.55,10456.0
2025-06-24,70.0,71.52,69.8,71.32,38125.0
2025-06-25,71.76,71.93,71.1,71.15,14127.0
2025-06-26,70.96,71.13,70.0,70.95,10202.0
2025-06-27,70.79,71.84,70.75,71.39,9602.0
2025-06-30,71.97,72.18,71.57,72.18,7710.0
2025-07-02,71.46,71.82,70.88,71.57,46820.0
2025-07-03,72.0,72.89,71.81,72.67,17451.0
2025-07-04,72.51,72.72,72.51,72.56,7691.0
2025-07-07,72.4,72.79,72.0,72.33,24930.0
2025-07-08,72.73,72.73,71.36,71.63,13049.0
2025-07-09,71.79,72.19,71.47,71.92,11358.0
2025-07-10,72.31,72.31,70.97,71.85,17140.0
2025-07-11,71.54,71.83,70.55,70.65,21264.0
2025-07-14,71.02,72.3,70.61,71.96,11455.0
2025-07-15,72.41,72.6,71.4,71.47,24361.0
2025-07-16,71.42,72.6,71.14,72.6,12807.0
2025-07-17,72.74,74.4,72.6,74.28,27496.0
2025-07-18,74.18,74.36,73.4,73.74,22266.0
2025-07-21,74.07,74.24,73.55,73.93,24734.0
2025-07-22,73.51,73.53,72.25,72.58,13944.0
2025-07-23,72.74,73.34,72.37,73.21,27839.0
2025-07-24,73.88,73.94,72.93,73.02,8058.0
2025-07-25,73.14,74.55,73.14,74.37,18727.0
2025-07-28,74.97,75.02,74.07,74.63,21741.0
2025-07-29,75.14,77.08,75.14,76.18,22022.0
2025-07-30,76.77,77.53,75.5,75.9,19303.0
2025-07-31,76.82,77.0,75.1,75.25,11559.0
2025-08-01,73.44,74.15,72.41,73.31,37522.0
2025-08-05,74.5,75.89,74.45,75.53,24701.0
2025-08-06,78.23,80.05,78.23,79.35,22557.0
2025-08-07,79.27,79.79,77.5,78.27,16156.0
2025-08-08,78.53,79.44,78.44,78.83,13621.0
2025-08-11,79.19,80.65,78.98,79.1,22034.0
2025-08-12,79.38,79.68,79.01,79.1,21023.0
2025-08-13,79.52,79.58,78.0,78.23,39632.0
2025-08-14,78.28,78.28,75.71,75.79,33716.0
2025-08-15,76.48,76.72,75.52,76.07,26702.0
2025-08-18,76.08,76.55,75.75,76.35,16748.0
2025-08-19,76.35,76.65,75.05,75.17,9201.0
2025-08-20,74.99,74.99,73.85,74.74,15322.0
2025-08-21,74.39,75.17,74.32,75.16,27934.0
2025-08-22,75.46,77.27,75.31,77.13,24927.0
2025-08-25,77.11,77.12,76.4,76.65,21102.0
2025-08-26,76.8,76.84,76.16,76.4,14471.0
2025-08-27,76.96,76.96,76.15,76.76,11713.0
2025-08-28,77.1,77.9,77.0,77.61,8101.0
2025-08-29,77.6,77.68,76.26,76.98,4976.0
2025-09-02,75.78,77.22,75.25,77.22,18188.0
2025-09-03,77.59,78.26,77.22,78.25,13172.0
2025-09-04,78.39,79.96,78.37,79.87,20323.0
2025-09-05,81.15,82.77,80.86,81.79,14864.0
2025-09-08,81.78,82.36,81.63,81.63,21205.0
2025-09-09,81.5,81.94,80.93,81.37,13425.0
2025-09-10,82.3,82.37,80.73,80.98,16770.0
2025-09-11,81.34,81.47,80.8,81.04,6276.0
2025-09-12,81.23,81.23,80.04,80.38,9896.0
2025-09-15,80.7,81.26,80.62,81.14,21707.0
2025-09-16,81.08,81.4,80.49,81.4,10938.0
2025-09-17,81.4,81.45,79.85,80.76,12689.0
2025-09-18,81.48,82.2,81.17,82.03,15833.0
2025-09-19,84.61,84.61,81.98,82.67,14549.0
2025-09-22,82.67,82.9,82.13,82.66,21260.0
2025-09-23,82.64,83.04,80.0,80.27,42640.0
2025-09-24,80.57,81.15,80.01,80.05,10690.0
2025-09-25,78.0,78.5,75.5,77.95,35009.0
2025-09-26,78.51,78.61,75.88,76.38,32002.0
2025-09-29,76.92,78.51,76.85,78.49,22578.0
2025-09-30,78.57,78.9,77.4,78.38,19778.0
2025-10-01,77.95,79.71,77.79,79.12,27456.0
2025-10-02,79.52,79.89,78.79,79.82,10592.0
2025-10-03,79.97,81.65,79.8,81.2,15847.0
2025-10-06,82.61,83.05,81.24,81.24,9399.0
2025-10-07,81.7,82.21,80.19,80.59,7957.0
2025-10-08,81.01,83.09,80.93,82.91,8414.0
2025-10-09,83.22,83.78,82.33,83.63,10573.0
2025-10-10,84.01,84.29,80.01,80.01,28167.0
2025-10-14,80.68,82.46,79.75,81.66,23713.0
2025-10-15,82.44,83.75,82.32,83.23,10263.0
2025-10-16,85.0,85.55,82.91,82.93,23997.0
2025-10-17,82.04,83.47,82.0,82.59,7454.0
2025-10-20,83.43,84.0,82.94,83.04,14106.0
2025-10-21,82.65,82.93,81.69,81.95,8661.0
2025-10-22,82.11,82.87,81.1,82.05,13204.0
2025-10-23,82.15,83.87,81.84,83.87,13544.0
2025-10-24,85.02,86.6,85.02,85.96,23057.0
2025-10-27,87.28,87.52,86.56,86.99,13285.0
2025-10-28,89.85,90.01,87.44,88.31,12991.0
2025-10-29,88.85,89.26,86.5,86.89,19407.0
2025-10-30,85.68,87.68,85.66,86.73,22778.0
2025-10-31,88.04,88.89,86.4,87.76,21554.0
2025-11-03,89.96,89.96,86.1,87.76,14627.0
2025-11-04,85.68,87.4,84.0,84.09,26173.0
2025-11-05,84.33,87.22,84.33,86.55,7076.0
2025-11-06,86.62,86.68,83.0,83.2,20364.0
2025-11-07,81.7,81.7,78.9,81.0,32460.0
2025-11-10,81.55,84.0,81.55,82.82,23911.0
2025-11-11,82.0,82.29,80.97,81.9,10342.0
2025-11-12,82.57,82.81,81.74,82.14,11415.0
2025-11-13,81.18,81.18,76.54,77.49,44676.0
2025-11-14,75.69,79.15,75.01,78.46,24140.0
2025-11-17,77.62,79.0,76.35,77.05,15948.0
2025-11-18,76.01,76.86,75.32,76.25,42460.0
2025-11-19,76.33,78.96,76.33,77.82,22214.0
2025-11-20,79.28,80.38,75.53,75.89,36379.0
2025-11-21,75.28,77.49,74.85,76.89,36711.0
2025-11-24,76.34,81.23,76.34,81.1,28045.0
2025-11-25,81.08,82.3,80.5,82.09,12227.0
2025-11-26,82.27,82.9,81.47,82.5,14064.0