Date,Open,High,Low,Close,Volume
2004-05-17,6.402016123255858,6.402016123255858,6.201535322278834,6.365261129171983,80500.0
2004-05-18,6.348560232712923,6.348560232712923,6.171468586263018,6.174810010231294,264700.0
2004-05-19,6.2149070719984,6.32517152455416,6.198199950513272,6.261685737533717,159300.0
2004-05-20,6.2483177352473485,6.335192176813686,6.2483177352473485,6.331851391401397,393500.0
2004-05-21,6.432093365003211,6.432093365003211,6.351901108618202,6.381973284426506,33000.0
2004-05-25,6.528991986704595,6.528991986704595,6.265025282236909,6.298438877871105,1257300.0
2004-05-26,6.325169058685064,6.498919230524709,6.315144789701951,6.358582651317499,96100.0
2004-05-27,6.398676736202779,6.482210376720599,6.395335314104734,6.432090319872128,96300.0
2004-05-28,6.445457525913524,6.515625494560934,6.361923865726845,6.44879831148709,81300.0
2004-05-31,6.44880154469429,6.44880154469429,6.36860926718678,6.415388573716505,23600.0
2004-06-01,6.415385567599257,6.415385567599257,6.348558382334386,6.358582651317499,16200.0
2004-06-02,6.351902880195515,6.351902880195515,6.265027752220665,6.265027752220665,6900.0
2004-06-03,6.285075662580529,6.298441361028157,6.248321266472709,6.265027752220665,27300.0
2004-06-04,6.331849907326342,6.442114282113193,6.331849907326342,6.442114282113193,784900.0
2004-06-07,6.4153856153780415,6.465505686044329,6.385313445516013,6.398678500281762,112400.0
2004-06-08,6.331854979063835,6.3652679506084455,6.331854979063835,6.34856146483614,49700.0
2004-06-09,6.331852617177057,6.381972693109927,6.331852617177057,6.378631269739557,87800.0
2004-06-10,6.341874281153581,6.398677186192835,6.33185065146563,6.375287867172755,171700.0
2004-06-11,6.381968234351424,6.39867470221997,6.331848193434894,6.365261129171983,78500.0
2004-06-14,6.365264907400477,6.432092093163046,6.365264907400477,6.398678500281762,168000.0
2004-06-15,6.495579089578884,6.555723440725854,6.415386833820059,6.488896242271133,268000.0
2004-06-16,6.549037557629384,6.582451141367967,6.5156239738908,6.582451141367967,224100.0
2004-06-17,6.565744030843124,6.63257119832029,6.5356718692095095,6.582451141367967,189300.0
2004-06-18,6.699397728486357,6.699397728486357,6.4989175006770585,6.582451141367967,37300.0
2004-06-21,6.599157098885438,6.662642839296494,6.565743517757984,6.662642839296494,156100.0
2004-06-22,6.665989256239113,6.746181528649725,6.64928213450053,6.6994022250932215,172500.0
2004-06-23,6.72947136382719,6.74951990084749,6.652620550516428,6.665986241863294,17500.0
2004-06-24,6.665984261140344,6.665984261140344,6.63257068001289,6.662642839296494,12000.0
2004-06-25,6.665989036237067,6.749522730238475,6.605844674586212,6.749522730238475,102100.0
2004-06-28,6.823027068486978,6.823027068486978,6.749517701961125,6.776248438635165,147200.0
2004-06-29,6.772907016887031,6.779589860383301,6.749517701961125,6.776248438635165,90500.0
2004-06-30,6.605841007244605,6.779591147262041,6.605841007244605,6.779591147262041,100200.0
2004-07-02,6.802982110354197,6.826371435371079,6.739496344371728,6.813005742612113,27700.0
2004-07-05,6.796296999036243,6.863124165937588,6.779590525966456,6.863124165937588,344800.0
2004-07-06,6.859785976335274,7.013487640400256,6.859785976335274,6.996781159458025,298500.0
2004-07-07,6.980074041204401,6.996781159458025,6.929953961066314,6.996781159458025,157600.0
2004-07-08,7.053583204338493,7.053583204338493,6.963366688991183,6.980073167843062,25300.0
2004-07-09,6.993437725247193,6.993437725247193,6.916586915308727,6.929951968757878,157500.0
2004-07-12,6.879831454791309,6.96002368219515,6.836393599961413,6.836393599961413,184300.0
2004-07-13,6.82971285856082,6.836395067628994,6.782933571215749,6.813005742612113,523800.0
2004-07-14,6.829713590148263,6.90990584335819,6.829713590148263,6.896540149167513,27400.0
2004-07-15,6.896537112077165,6.913244222458049,6.863124165937588,6.863124165937588,283900.0
2004-07-16,6.980075812972542,6.980075812972542,6.866469929256639,6.879835627252184,13800.0
2004-07-19,6.973391616141148,6.973391616141148,6.879833668740544,6.896540149167513,385200.0
2004-07-20,6.896540149167513,6.960025921950472,6.866467974549869,6.896540149167513,87300.0
2004-07-21,6.829711627186575,6.829711627186575,6.589134299390953,6.615865042778115,143500.0
2004-07-22,6.61252438358437,6.61252438358437,6.532331514582647,6.549038627837675,148100.0
2004-07-23,6.565746825012535,6.565746825012535,6.555723191742996,6.559063977958594,125800.0
2004-07-26,6.565747010886676,6.565747010886676,6.532333411982418,6.532333411982418,37500.0
2004-07-27,6.5289892447769295,6.552378560704844,6.482209975610042,6.552378560704844,205200.0
2004-07-28,6.549038627837675,6.549038627837675,6.515625038638825,6.549038627837675,37900.0
2004-07-29,6.545697205186669,6.562403681130491,6.535672937233652,6.549038627837675,30800.0
2004-07-30,6.565748007332492,6.565748007332492,6.532334403357242,6.565748007332492,411000.0
2004-08-03,6.532335771416357,6.565749382389378,6.515629284585657,6.545701470730213,252100.0
2004-08-04,6.532333227054205,6.562405401485564,6.518968170257697,6.559063977958594,58000.0
2004-08-05,6.555723357135409,6.555723357135409,6.478871888698975,6.512285487500287,78600.0
2004-08-06,6.512288159024998,6.53233607160545,6.465509483900061,6.515629584007016,40700.0
2004-08-09,6.532332673380648,6.532332673380648,6.482212599346965,6.492236869078229,65600.0
2004-08-10,6.482213312310245,6.515626911111557,6.415386752019011,6.512285487500287,345000.0
2004-08-11,6.532334697780131,6.6158683928275055,6.472190972687694,6.599161908742637,466900.0
2004-08-12,6.6192084045524044,6.6192084045524044,6.565746902115814,6.579112596380654,398000.0
2004-08-13,6.579110254672353,6.599158151622565,6.579110254672353,6.5857924621149895,431100.0
2004-08-16,6.595816192476741,6.595816192476741,6.549037557629384,6.582451141367967,484300.0
2004-08-17,6.582454019946862,6.59247765333411,6.569088325682025,6.579112596380654,272400.0
2004-08-18,6.582455424657768,6.612527605859743,6.575772576099215,6.599161908742637,388000.0
2004-08-19,6.60584038659712,6.61252323073402,6.599157542460219,6.60584038659712,430000.0
2004-08-20,6.612526194731366,6.612526194731366,6.569088325682025,6.579112596380654,356000.0
2004-08-23,6.575768297158031,6.582451141367967,6.552378979734352,6.582451141367967,132100.0
2004-08-24,6.582451141367967,6.582451141367967,6.565744030843124,6.582451141367967,475900.0
2004-08-25,6.5824551279758605,6.595820187179066,6.5590651590751445,6.565748007332492,139200.0
2004-08-26,6.5857924621149895,6.5857924621149895,6.488893762429672,6.5857924621149895,86600.0
2004-08-27,6.582451141367967,6.585791926161834,6.565744030843124,6.582451141367967,78400.0
2004-08-30,6.582451141367967,6.585791926161834,6.565744030843124,6.582451141367967,100300.0
2004-08-31,6.582451141367967,6.585791926161834,6.542354713419447,6.582451141367967,247500.0
2004-09-01,6.58579287680366,6.615865042778115,6.575769246352972,6.615865042778115,121900.0
2004-09-02,6.615864534859405,6.635913068843987,6.615864534859405,6.632571646513223,117300.0
2004-09-03,6.625890313786871,6.662645330501103,6.605842412538783,6.649279638128186,105500.0
2004-09-07,6.639256909110762,6.896540149167513,6.639256909110762,6.896540149167513,703600.0
2004-09-08,6.856443606767442,6.856443606767442,6.796299263974713,6.813005742612113,437800.0
2004-09-09,6.806321265264774,6.8764892169312,6.779590525966456,6.863124165937588,257300.0
2004-09-10,6.863127188313577,6.91324726690586,6.829713590148263,6.896540149167513,521600.0
2004-09-13,6.896540149167513,6.91324726690586,6.863127188313577,6.896540149167513,361200.0
2004-09-14,6.913249234929489,6.929955720112365,6.863129142069311,6.879835627252184,559300.0
2004-09-15,6.896537112077165,6.896537112077165,6.829710582486918,6.863124165937588,105800.0
2004-09-16,6.879831716779402,6.879831716779402,6.796298063722159,6.829711652407296,255000.0
2004-09-17,6.909906126095528,6.909906126095528,6.86312746913684,6.909906126095528,108500.0
2004-09-20,6.896540946294301,6.909906642029832,6.863127981578376,6.893199522360419,224500.0
2004-09-21,6.909904428127341,6.909904428127341,6.8631257826635546,6.876490836805529,699000.0
2004-09-22,6.896537069482254,6.90990275770441,6.859782701493507,6.906561335648873,855200.0
2004-09-23,6.879833442741521,6.903222769495501,6.856444115987543,6.883174866179426,392600.0
2004-09-24,6.889856733087345,6.8965389417013645,6.866466772348842,6.869808195311485,162400.0
2004-09-27,6.87315041520454,6.886516108604842,6.863126782465653,6.86646756850439,288300.0
2004-09-28,6.879830740632668,6.893195791823701,6.853100000939496,6.859782845190567,112500.0
2004-09-29,6.779592401999992,6.863126065086372,6.779592401999992,6.846418950082334,5406100.0
2004-09-30,6.829710540304744,6.926609230671015,6.81300343002705,6.906561335648873,437500.0
2004-10-01,6.863124267316103,6.896537213949236,6.856441423065031,6.859782845190567,99400.0
2004-10-04,6.889857201353547,6.889857201353547,6.796299263974713,6.813005742612113,184100.0
2004-10-05,6.829710683371861,6.863124267316103,6.796297099427618,6.859782845190567,137500.0
2004-10-06,6.863126860521248,6.9132469367197285,6.853102590357014,6.886516186926447,133900.0
2004-10-07,6.899879625080242,6.956682534734055,6.899879625080242,6.956682534734055,206300.0
2004-10-08,6.960024857774718,6.996779873867921,6.929952687755054,6.99343845083115,371300.0
2004-10-12,6.996781159458025,7.013487640400256,6.946661079319941,6.996781159458025,615600.0
2004-10-13,6.993437725247193,6.993437725247193,6.913245492618636,6.929951968757878,133600.0
2004-10-14,6.950000893645706,7.030193775424696,6.946660107773611,7.026852352241294,214800.0
2004-10-15,6.996779510716849,7.03019310203903,6.98675524212682,7.0034617191322885,190200.0
2004-10-18,7.013483919494971,7.060262551164586,6.996777447416124,7.04689750096372,140000.0
2004-10-19,7.04690255101374,7.110388337569332,7.03019606696246,7.083657580700375,842200.0
2004-10-20,7.086996409218985,7.143799331532366,7.076972776482784,7.100362102615704,133200.0
2004-10-21,7.10036092346724,7.180553158596111,7.016827265544098,7.137115936893019,202700.0
2004-10-22,7.163848405003746,7.223992755144286,7.137117653531438,7.147141287013937,77100.0
2004-10-25,7.230681450109098,7.230681450109098,7.163854830148314,7.163854830148314,186600.0
2004-10-26,7.213966110571655,7.223990378067022,7.167187470215626,7.220648955568568,99900.0
2004-10-27,7.207292101257226,7.217316381041723,7.016835246535461,7.163854830148314,161100.0
2004-10-28,7.097022273101104,7.143800935872399,7.000123523458924,7.0936808490015135,121100.0
2004-10-29,7.093678308380583,7.223991252346714,7.080313254080437,7.193919083532318,287600.0
2004-11-01,7.210622251145822,7.230670142049924,7.170525832026656,7.230670142049924,233100.0
2004-11-02,7.230671024779377,7.247378133664888,7.163844501170446,7.247378133664888,129900.0
2004-11-03,7.287476069498705,7.330913928100144,7.247380270971007,7.330913928100144,286300.0
2004-11-04,7.330910871192363,7.34761734072729,7.230670142049924,7.230670142049924,66400.0
2004-11-05,7.230673276316047,7.230673276316047,7.163846731898208,7.17721178585728,113000.0
2004-11-08,7.177213251160608,7.227333329034336,7.157165347473391,7.1972617921591935,43900.0
2004-11-09,7.230679752145748,7.277459076176371,7.197266768667627,7.234021177955921,177000.0
2004-11-10,7.234017438029567,7.364330428008387,7.203945258596878,7.34762330759496,83100.0
2004-11-11,7.357645109830037,7.417789448504545,7.330914363453732,7.381034433245398,251000.0
2004-11-12,7.431158698338395,7.49798592066247,7.414452211413192,7.464572309500433,412400.0
2004-11-15,7.497981611407902,7.497981611407902,7.397740835532368,7.447861542125764,134700.0
2004-11-16,7.447860723862444,7.538076583734175,7.431153611063094,7.514687263126275,116400.0
2004-11-17,7.531396677644123,7.62161256508731,7.464569480645615,7.614930355236565,229800.0
2004-11-18,7.598221620535584,7.631635211924892,7.467909315159658,7.558125820717414,136300.0
2004-11-19,7.571492485994122,7.614930355236565,7.548103158238059,7.614930355236565,235500.0
2004-11-22,7.598223740993832,7.598223740993832,7.534737963368113,7.534737963368113,164300.0
2004-11-23,7.59822135850856,7.59822135850856,7.464567634871669,7.564807768271531,85700.0
2004-11-24,7.434497305727425,7.614930355236565,7.434497305727425,7.614930355236565,168800.0
2004-11-25,7.661707116227793,7.661707116227793,7.52137054708125,7.564807768271531,76700.0
2004-11-26,7.531392919805011,7.644998078320203,7.531392919805011,7.644998078320203,40300.0
2004-11-29,7.614925004689606,7.62494863107842,7.538073590946746,7.608242162223108,79300.0
2004-11-30,7.591538180099363,7.591538180099363,7.534735270380666,7.554783806030465,85300.0
2004-12-01,7.564810140279694,7.564810140279694,7.504665786456531,7.534737963368113,110800.0
2004-12-02,7.50800652990085,7.528055070899436,6.913247167792913,7.1972617921591935,139200.0
2004-12-03,7.254060319227626,7.387714640686533,7.254060319227626,7.334253167027383,68800.0
2004-12-06,7.360987757243042,7.364329180759811,7.250723330435107,7.280795504774668,98900.0
2004-12-07,7.330912352767643,7.330912352767643,7.280792296722655,7.314205242545252,155100.0
2004-12-08,7.3142046572738195,7.327570344382228,7.247378133664888,7.247378133664888,103600.0
2004-12-09,7.397738749103092,7.397738749103092,7.297498638810143,7.297498638810143,56000.0
2004-12-10,7.330915582903482,7.381035661032292,7.280795504774668,7.280795504774668,201600.0
2004-12-13,7.330913928100144,7.340937559076455,7.297500337786244,7.330913928100144,120300.0
2004-12-14,7.307527246170647,7.511349009831765,7.307527246170647,7.481276831415762,155400.0
2004-12-15,7.548098489544001,7.5581227540869245,7.487954176908432,7.544757068029692,325700.0
2004-12-16,7.534738564864892,7.665051554321748,7.521373505899162,7.665051554321748,104300.0
2004-12-17,7.661711117484993,7.715172634859528,7.588201053111337,7.69846614967182,167300.0
2004-12-20,7.715171365527077,7.828777230584939,7.698464883087991,7.715171365527077,192300.0
2004-12-21,7.705148361359969,7.745244818046649,7.651686843985431,7.69846614967182,142400.0
2004-12-22,7.741902395981254,7.741902395981254,7.645003009905938,7.665051554321748,94300.0
2004-12-23,7.661711249559787,7.738562102446517,7.598225457591306,7.735220677889061,71000.0
2004-12-24,7.735218961905288,7.735218961905288,7.601565195814786,7.725195327768141,8700.0
2004-12-29,7.598224178201869,7.725195740759354,7.598224178201869,7.711830044780055,57700.0
2004-12-30,7.668394098674694,7.748586376118875,7.614932580378575,7.735220677889061,68800.0
2004-12-31,7.665051280898362,7.731877847966164,7.665051280898362,7.715171365527077,25100.0
2005-01-04,7.731875712666088,7.731875712666088,7.581515500304688,7.631635571091822,36200.0
2005-01-05,7.581514651852583,7.631634717030748,7.54810106263007,7.551442485283442,90800.0
2005-01-06,7.578168924880151,7.665043952590111,7.551438196147149,7.59821681210219,383800.0
2005-01-07,7.738559674469614,7.738559674469614,7.618270977388197,7.661708845694873,44400.0
2005-01-10,7.725197513602542,7.748586849622434,7.681759629012795,7.721856088840901,106400.0
2005-01-11,7.695119683660085,7.698461105970784,7.621609667447036,7.681753994417297,160700.0
2005-01-12,7.665046609803236,7.691777347802882,7.60156086806243,7.644998078320203,648800.0
2005-01-13,7.661707741026358,7.665049164053669,7.6082462472119134,7.631635571091822,79500.0
2005-01-14,7.661706097864257,7.698461105970784,7.644998986310774,7.681753994417297,253400.0
2005-01-17,7.665047621561847,7.691778363089853,7.641658302388734,7.678412673670274,71700.0
2005-01-18,7.665051186834622,7.80872922836882,7.665051186834622,7.781998474407443,152000.0
2005-01-19,7.805387148601493,7.8788965564906945,7.758607855116189,7.822093629431778,97200.0
2005-01-20,7.815409702477577,7.828775395144451,7.721852403054681,7.812068279310861,171600.0
2005-01-21,7.812066824048442,7.87889400031137,7.748581707640965,7.87889400031137,52900.0
2005-01-24,7.898942618733427,7.898942618733427,7.731875300148974,7.898942618733427,2055400.0
2005-01-25,7.898946473532827,7.985821598070402,7.7485861958155855,7.845484956480711,115000.0
2005-01-26,7.83545415551762,7.882232780835384,7.78199268735133,7.832112734093355,61400.0
2005-01-27,7.82877516663417,7.832116589703355,7.725193600734513,7.798702996322771,214500.0
2005-01-28,7.795362980290038,7.929016740625143,7.781997922912228,7.818752308684756,304600.0
2005-01-31,7.815408491986255,7.832115605232162,7.725192629703184,7.785336325454829,122000.0
2005-02-01,7.815409964281369,7.832117080674622,7.751924833920982,7.805386331756743,71000.0
2005-02-02,7.812067133358207,7.945721491175953,7.812067133358207,7.912307901721515,367300.0
2005-02-03,7.915648236603208,8.089397730728864,7.915648236603208,8.009205509445225,212200.0
2005-02-04,8.059332291498272,8.329981322378377,8.015894407180864,8.329981322378377,201400.0
2005-02-07,8.396807905257427,8.396807905257427,8.246447615795859,8.329981322378377,292500.0
2005-02-08,8.319952839999104,8.329977109150999,8.20300558247213,8.20300558247213,89800.0
2005-02-09,8.216373256608856,8.226397528178783,8.029257981816963,8.206348985038932,155100.0
2005-02-10,8.22639441304892,8.22639441304892,8.166250081027394,8.196322247038161,145300.0
2005-02-11,8.162909600840221,8.236418994402495,8.162909600840221,8.229736148448305,72200.0
2005-02-14,8.226396320999847,8.229737107054811,8.162910551662714,8.179617031182904,154700.0
2005-02-15,8.186296724132788,8.329974686975097,8.186296724132788,8.319950420738044,667800.0
2005-02-16,8.279855469054587,8.329975530694185,8.21302829532768,8.273172624219663,173200.0
2005-02-17,8.249786257616718,8.329978512407099,8.239761986776148,8.246444834003194,79600.0
2005-02-18,8.246443877501937,8.296563951268599,8.229736761372175,8.296563951268599,128800.0
2005-02-21,8.313265730471981,8.313265730471981,8.246439215664912,8.269828527712935,249100.0
2005-02-22,8.30993341124582,8.34668780877024,8.246447615795859,8.329981322378377,47900.0
2005-02-23,8.216374147294536,8.31661432461446,8.21303272307567,8.306590689269369,117800.0
2005-02-24,8.229740901867743,8.299909550292929,8.196327927420322,8.233082326774815,125600.0
2005-02-25,8.253125546276506,8.299904190142147,8.223053378845385,8.2898799218947,64200.0
2005-02-28,8.319953852317989,8.323295275775182,8.229737330907813,8.236420177822202,239000.0
2005-03-01,8.246444834003194,8.313271394339484,8.216372658792878,8.246444834003194,50200.0
2005-03-02,8.21971205727577,8.329976460110087,8.21302921169521,8.286538601147676,131700.0
2005-03-03,8.296567712283048,8.363394932473703,8.296567712283048,8.329981322378377,273600.0
2005-03-04,8.329977363527911,8.390121705653375,8.329977363527911,8.366732380895982,66700.0
2005-03-07,8.393461397837818,8.590600224699372,8.350023543122514,8.547163007295241,331900.0
2005-03-08,8.520432490160303,8.53713896560869,8.406826672639937,8.47699527160778,140100.0
2005-03-09,8.396801536206466,8.497042290458918,8.333316426222149,8.35336432214819,153400.0
2005-03-10,8.329975838172246,8.336658683253846,8.24644218658578,8.263148661978597,309400.0
2005-03-11,8.36005350773301,8.36005350773301,8.269836951669108,8.329981322378377,47500.0
2005-03-14,8.326633059028097,8.326633059028097,8.21302726039465,8.21971010438746,76500.0
2005-03-15,8.219712697725285,8.246443444819057,8.196323373682148,8.20300558247213,56700.0
2005-03-16,8.203004454909623,8.229735198329056,8.196322247038161,8.196322247038161,59200.0
2005-03-17,8.229733703141468,8.24309939107849,8.196320757921072,8.199662179905328,149300.0
2005-03-18,8.213028722683609,8.246442311285703,8.196322247038161,8.196322247038161,44500.0
2005-03-21,8.239760804629297,8.246443650897564,8.19966500164229,8.239760804629297,68500.0
2005-03-22,8.206345753407353,8.306586517697824,8.203004330866554,8.263148661978597,266300.0
2005-03-23,8.263147699769743,8.279854810528274,7.698460739664705,7.865528023383356,149700.0
2005-03-24,7.995844332831943,7.995844332831943,7.404425697276868,7.828776964865749,116700.0
2005-03-28,7.434497145568358,7.665050269203954,7.434497145568358,7.661708845694873,164800.0
2005-03-29,7.661702531834631,7.665043952590111,7.497976738681151,7.59821681210219,191100.0
2005-03-30,7.464570548878591,7.598224324691026,7.464570548878591,7.581517841706273,211600.0
2005-03-31,7.581514282134536,8.096081236747649,7.581514282134536,8.096081236747649,201700.0
2005-04-01,8.112792200176912,8.112792200176912,7.945724820219236,7.979137786361587,96800.0
2005-04-04,8.025919379504074,8.076039480350751,7.8488276767133796,7.868875589589719,57400.0
2005-04-05,7.929011406153147,7.929011406153147,7.832112734093355,7.832112734093355,36600.0
2005-04-06,7.8321169417973024,7.915650610348392,7.8321169417973024,7.915650610348392,225100.0
2005-04-07,7.935696591627575,8.012547395139185,7.935696591627575,7.995840920397065,88200.0
2005-04-08,7.995840154363647,8.049301633190002,7.949061519718363,8.019229471686291,70400.0
2005-04-11,7.939038014038231,8.146201105009627,7.939038014038231,7.995840920397065,45300.0
2005-04-12,7.999181445915176,8.096080135714985,7.995840023879169,8.002522867951182,41900.0
2005-04-13,8.00252314504776,8.009205352040063,7.751922219469785,7.865528023383356,51400.0
2005-04-14,7.748582389086413,7.962428352236472,7.748582389086413,7.751923811924538,41400.0
2005-04-15,7.751925160959113,7.832117411095901,7.725194410913515,7.815410293997809,75100.0
2005-04-18,7.6850933779805715,7.865526311025031,7.6850933779805715,7.832112734093355,77700.0
2005-04-19,7.835457651011804,7.992500704145256,7.835457651011804,7.852164128275122,58900.0
2005-04-20,7.798701423015909,7.932355132263721,7.798701423015909,7.932355132263721,122200.0
2005-04-21,7.932358010884086,7.959088762434128,7.885579354999357,7.929016587276407,58800.0
2005-04-22,7.945720932944588,8.005864624963689,7.945720932944588,7.972451675167912,55500.0
2005-04-25,8.072697948002773,8.146207385779904,8.045967185419121,8.122818048183165,33400.0
2005-04-26,8.112790128193078,8.142862299890028,8.045962938352892,8.062669417157283,43200.0
2005-04-27,8.062669438505486,8.16291022353118,8.012549364648295,8.126155205290624,257800.0
2005-04-28,8.122813531067578,8.122813531067578,8.029256232708052,8.049304134169194,49900.0
2005-04-29,8.06267117127485,8.162911977843551,8.01923393454643,8.052647536735996,22000.0
2005-05-02,8.12950089815699,8.12950089815699,8.01923642283547,8.122818048183165,40600.0
2005-05-03,8.099424242189896,8.443583178232,8.096082819046423,8.303246592762642,114300.0
2005-05-04,8.329980040431526,8.430220217979384,8.253129195157399,8.390124401884844,805700.0
2005-05-05,8.296566368930334,8.513753843416275,8.296566368930334,8.497047359729471,109600.0
2005-05-06,8.43022015035926,8.563873931788182,8.373417213588027,8.497047359729471,141000.0
2005-05-09,8.446927830244611,8.493706497511951,8.333321949185471,8.333321949185471,41700.0
2005-05-10,8.32998213203771,8.380102233396483,8.26315490535157,8.346688620053413,32100.0
2005-05-11,8.37341856938418,8.37341856938418,8.19632751930867,8.329981322378377,35300.0
2005-05-12,8.32998173714492,8.32998173714492,8.233082326774815,8.233082326774815,40700.0
2005-05-13,8.243097069027417,8.243097069027417,7.932351922449341,8.16290487592838,35600.0
2005-05-16,8.16291228670192,8.16291228670192,7.932359123913113,7.979137786361587,65300.0
2005-05-17,8.045959633248325,8.062666105190058,7.842137361541681,8.059325320650553,61800.0
2005-05-18,8.049304522286194,8.06601100142414,7.878895758371573,8.015890926698974,231600.0
2005-05-19,8.076033089754143,8.172931789739842,8.002523709168054,8.146201047952976,96200.0
2005-05-20,8.16290487592838,8.246438490070405,7.925669080363363,8.16290487592838,63700.0
2005-05-24,8.196322096698283,8.279855748015713,8.196322096698283,8.243100737496466,24800.0
2005-05-25,8.263151483054722,8.510411099688838,8.203007131409132,8.410170938487123,80300.0
2005-05-26,8.333319601005874,8.410170429093187,8.249785925960179,8.383439678571019,90600.0
2005-05-27,8.263149839556213,8.396803573679254,8.263149839556213,8.396803573679254,337500.0
2005-05-30,8.380101418865566,8.380101418865566,8.329981322378377,8.329981322378377,90500.0
2005-05-31,8.363393645384647,8.396806613026262,8.329980040431526,8.390124401884844,73100.0
2005-06-01,8.480341422339158,8.50373139500134,8.162913726805764,8.440245600970025,134000.0
2005-06-02,8.430223026608813,8.480343132080854,8.396809410523545,8.430223026608813,65600.0
2005-06-03,8.446920874525029,8.550502397026476,8.430213766178978,8.480333816595095,44000.0
2005-06-06,8.560536065610183,8.560536065610183,8.420199387901436,8.430223026608813,254700.0
2005-06-07,8.483678144572618,8.520433158214315,8.34000015013097,8.413510177414365,81900.0
2005-06-08,8.413509942402284,8.426874995973337,8.343341339892792,8.356707030775064,34900.0
2005-06-09,8.343346384029546,8.396807905257427,8.326639897637682,8.329981322378377,70000.0
2005-06-10,8.346689305051505,8.430223026608813,8.333324241004428,8.430223026608813,54100.0
2005-06-13,8.430223026608813,8.456953792014684,8.396809410523545,8.430223026608813,31200.0
2005-06-14,8.430223026608813,8.49370883343965,8.390127197155868,8.430223026608813,63600.0
2005-06-15,8.430218165623078,8.497045359260087,8.426876742210093,8.473656032680537,22500.0
2005-06-16,8.497047359729471,8.497047359729471,8.416855090872115,8.497047359729471,49000.0
2005-06-17,8.42019504379433,8.463632276177044,8.366733540564196,8.456949428945428,138900.0
2005-06-20,8.460295217354384,8.460295217354384,8.370078645117676,8.430223026608813,196600.0
2005-06-21,8.430215705949148,8.647403065933903,8.430215705949148,8.613990116175605,72400.0
2005-06-22,8.613993792109158,8.664113875446,8.54716658945241,8.607310944381195,139300.0
2005-06-23,8.65408918451465,8.65408918451465,8.513752575584729,8.513752575584729,142800.0
2005-06-24,8.430216684787936,8.607308270700505,8.430216684787936,8.603966847874466,41400.0
2005-06-27,8.610654763133244,8.610654763133244,8.550510391476461,8.597289063959911,25700.0
2005-06-28,8.547165598529762,8.580579195984303,8.46363192354909,8.573896349031122,23400.0
2005-06-29,8.590604756980566,8.590604756980566,8.37341728075253,8.390124401884844,61600.0
2005-06-30,8.547163405431721,8.547163405431721,8.373413253099372,8.406826841980392,39700.0
2005-07-04,8.413510688764182,8.476996451464355,8.366732041148937,8.396803573679254,29000.0
2005-07-05,8.547164702312699,8.573895450011195,8.406828117567779,8.537140432934027,70200.0
2005-07-06,8.593941961737732,8.650744871075393,8.500384678577724,8.580576908705387,154400.0
2005-07-07,8.58057506910084,8.644060809999452,8.50372427803524,8.530455015680277,77600.0
2005-07-08,8.513755356061397,8.644068373754973,8.513755356061397,8.597289063959911,72300.0
2005-07-11,8.597284854621458,8.647404927358826,8.507068341307415,8.557189051356087,203400.0
2005-07-12,8.627353700651893,8.627353700651893,8.507065062593695,8.530455015680277,26900.0
2005-07-13,8.560531292436124,8.607309946485664,8.547165598529762,8.573896349031122,31600.0
2005-07-14,8.540480474985959,8.593941961737732,8.540480474985959,8.580576908705387,244100.0
2005-07-15,8.580577144446433,8.637380055344684,8.530457078903556,8.637380055344684,63000.0
2005-07-18,8.657425487431656,8.781055542036626,8.593939749266346,8.734276275188542,88600.0
2005-07-19,8.821159023297076,8.821159023297076,8.607312944794131,8.714235984045603,23900.0
2005-07-20,8.714236360947995,8.747649971487158,8.583923980888025,8.640726927611121,124200.0
2005-07-21,8.59728946868439,8.660775268123158,8.550510793998797,8.56387585648969,75500.0
2005-07-22,8.563869571369873,8.664110334386155,8.533798043507284,8.650744644392844,303600.0
2005-07-25,8.647405179534825,8.6507466027896,8.583920049628079,8.590602258826305,9700.0
2005-07-26,8.617329970132797,8.814468759607012,8.613988548302922,8.704204388465344,137400.0
2005-07-27,8.730938911357901,8.797766102308263,8.687501683358093,8.781059623226335,56300.0
2005-07-28,8.781058094960619,9.138582038505117,8.777716672263512,8.99824547178276,177800.0
2005-07-29,8.998248215895481,9.061733991878723,8.83452227767461,8.914714534926992,89200.0
2005-08-02,8.831179252836751,8.908030072439717,8.831179252836751,8.857910000407838,80200.0
2005-08-03,8.834519110094925,9.04168220772493,8.834519110094925,9.035,153100.0
2005-08-04,8.998248100948624,9.081781780850022,8.97151734887263,9.065074662482903,308000.0
2005-08-05,9.081779127276754,9.325697248364522,8.908028970894556,8.99824547178276,92700.0
2005-08-08,8.931420902102944,9.155291189731152,8.904690150026953,9.065074662482903,34700.0
2005-08-09,9.078435220024472,9.158627430874628,8.951464378839482,9.095141691626614,111800.0
2005-08-10,9.068408280438115,9.22879329215255,9.048360392965378,9.115187534288966,154500.0
2005-08-11,9.228798787186852,9.285601699940376,9.075096525549162,9.225457364400029,57600.0
2005-08-12,9.275580307095586,9.275580307095586,9.165315870192366,9.202070894930582,61900.0
2005-08-15,9.20540677985156,9.265551102012248,9.20540677985156,9.24550320706238,282600.0
2005-08-16,9.24550915880578,9.292287822905994,9.208754129977612,9.275581339244916,159400.0
2005-08-17,9.275581511878473,9.292287995850485,9.108514122912313,9.165317060653267,66100.0
2005-08-18,9.098490912837557,9.131904521995768,8.837866163488986,8.881303409276551,82400.0
2005-08-19,8.841204374854696,9.12856043765516,8.841204374854696,9.065074662482903,52400.0
2005-08-22,9.16196937792208,9.178675850482025,8.998243525052565,9.121872951542716,38800.0
2005-08-23,9.232142132136683,9.232142132136683,9.068416194059177,9.168656993520436,52100.0
2005-08-24,9.245505165921031,9.36913525847959,9.178677985514586,9.35576956747381,77000.0
2005-08-25,9.36913486018755,9.59300443921639,9.32903842618598,9.496105732788658,33900.0
2005-08-26,9.52283539414312,9.62975835624793,9.075095012345887,9.379157424823113,99200.0
2005-08-29,9.51281415294728,9.826900932006904,9.34908823548836,9.606372093200086,109100.0
2005-08-30,9.666519720604889,9.666519720604889,9.599692506685212,9.613058204393765,86300.0
2005-08-31,9.57630196522509,9.579643389230805,9.369138775362702,9.45935467427105,61100.0
2005-09-01,9.335719178134584,9.506127869137346,9.335719178134584,9.432617862835531,58400.0
2005-09-02,9.422597139653814,9.69658744355203,9.422597139653814,9.663173851959534,36200.0
2005-09-06,9.663173851959534,9.663173851959534,9.516154431339302,9.663173851959534,22900.0
2005-09-07,9.746707564575006,9.746707564575006,9.529520174025478,9.746707564575006,78700.0
2005-09-08,9.74670829256698,9.813535481101884,9.579640958541018,9.596347437019094,53500.0
2005-09-09,9.750052166327563,9.830244430338391,9.582984790310466,9.77678292099784,53500.0
2005-09-12,9.763413515987084,10.151009630118072,9.763413515987084,9.997308008481504,56600.0
2005-09-13,9.980608380123511,9.980608380123511,9.756738002210447,9.957218404976585,174600.0
2005-09-14,9.89707013116596,9.930483091440935,9.736684990213796,9.736684990213796,245200.0
2005-09-15,9.81019080758062,9.846945175516996,9.499445567280253,9.716632902092105,737900.0
2005-09-16,9.452673247165343,9.696591483999084,9.452673247165343,9.56293769924851,64200.0
2005-09-19,9.546225797307224,9.683220937736522,9.496105732788658,9.496105732788658,58800.0
2005-09-20,9.529519354644254,9.603028740372524,9.502788610987505,9.559591520922002,70800.0
2005-09-21,9.566278486219696,9.66317787848356,9.499451912500168,9.56293769924851,295400.0
2005-09-22,9.562937378433334,9.646471070764012,9.335725633324044,9.382504297089548,182900.0
2005-09-23,9.278919059949382,9.389183465112612,8.680817751392507,9.345745605232745,141700.0
2005-09-26,9.0483656055021,9.252187930376204,8.994904116569748,9.252187930376204,262900.0
2005-09-27,9.238825788385812,9.619739839987876,9.088465531997588,9.45935467427105,232600.0
2005-09-28,9.459352753953588,9.492766349916032,9.081780840318547,9.412574101992965,87700.0
2005-09-29,9.1820174628582,9.459349119357194,9.158628145864842,9.24550320706238,351800.0
2005-09-30,9.115194096200064,9.32569865948044,9.115194096200064,9.295626487967343,145300.0
2005-10-03,9.24550746791659,9.445988421741516,9.24550746791659,9.285603913606131,510000.0
2005-10-04,9.262207266804449,9.325692994468136,9.095140032023853,9.212087223832452,337400.0
2005-10-05,9.04836145178666,9.319010194927342,8.754323397639006,8.994899987396177,206100.0
2005-10-06,8.98154471569051,8.98154471569051,7.865534874673511,8.68082347051531,175800.0
2005-10-07,8.931418771842237,8.97485663192485,8.650745623332856,8.791082197587547,210900.0
2005-10-11,8.781054531358167,8.95814540125773,8.634035178906247,8.831174576852176,102800.0
2005-10-12,8.771035703074977,9.061733166793886,8.664112703140642,8.664112703140642,284200.0
2005-10-13,8.914713990088478,8.914713990088478,8.162910907319851,8.360050433341865,209000.0
2005-10-14,8.329981322378377,8.329981322378377,8.172937546123817,8.329981322378377,87800.0
2005-10-17,8.253123671890327,8.329974465733326,8.162907190086244,8.176272240736248,106600.0
2005-10-18,8.156225566952946,8.22973494980877,7.852163130747204,8.096081236747649,116900.0
2005-10-19,8.136180340814047,8.136180340814047,7.497983093749598,8.035939545121034,560600.0
2005-10-20,8.052641449607053,8.11946796615943,7.718506954912245,7.832112734093355,508600.0
2005-10-21,7.932354685600288,7.932354685600288,7.7987009838783905,7.882234627118466,165000.0
2005-10-24,7.882231881426305,8.196318449047372,7.858842571436281,8.16290487592838,168600.0
2005-10-25,8.18964208748014,8.881300857920587,8.082719078739197,8.6841613215627,270600.0
2005-10-26,8.684159933655685,8.77103502370113,8.63403986098251,8.727597797334058,122400.0
2005-10-27,8.797760681865354,8.797760681865354,8.660765598402197,8.710885642079532,116900.0
2005-10-28,8.597284233731967,8.697525009278689,8.567212064799076,8.660769994513766,168800.0
2005-10-31,8.680822753716667,8.680822753716667,8.433563055331211,8.493707426862303,88300.0
2005-11-01,8.497045280915433,8.563871836624935,8.319953665528132,8.45360741425848,70700.0
2005-11-02,8.329976286321738,8.446923532296744,8.329976286321738,8.356707030775064,212100.0
2005-11-03,8.326636351218628,8.597285266825956,8.309929871942266,8.543823768368,166100.0
2005-11-04,8.647403448489506,8.647403448489506,8.497043255991839,8.580576908705387,45300.0
2005-11-07,8.680821229530306,8.680821229530306,8.373417213588027,8.497047359729471,80900.0
2005-11-08,8.497044941276844,8.781059544295971,8.253126779929788,8.761011004804276,1176300.0
2005-11-09,8.697526299947958,8.781059973310576,8.54048258614697,8.664112703140642,59200.0
2005-11-10,8.664110561418934,8.744302791546595,8.530456844539497,8.580576908705387,30000.0
2005-11-11,8.530459125098627,8.557189875620795,8.329978177526684,8.383439678571019,55000.0
2005-11-14,8.577239304862845,8.580580728936393,8.162912279415044,8.380099745703852,106000.0
2005-11-15,8.446924366677974,8.446924366677974,8.156226934385852,8.20300558247213,151300.0
2005-11-16,8.203003197216784,8.336657531133135,8.203003197216784,8.319950420738044,51300.0
2005-11-17,8.323292685859261,8.396802067109931,8.196321820551535,8.273172624219663,160200.0
2005-11-18,8.169590832713363,8.32997528005884,8.169590832713363,8.323292435424992,108100.0
2005-11-21,8.32329551960888,8.329978366719047,8.253127536886279,8.313271248943632,51400.0
2005-11-22,8.313275006710343,8.360054320315307,8.279862030678938,8.346688620053413,152800.0
2005-11-23,8.346689501519815,8.624021438125581,8.296569394868023,8.507074097730245,139100.0
2005-11-24,9.001592147321483,9.228803924823428,8.664115905715551,8.881303409276551,129500.0
2005-11-25,8.99824140858445,9.078433605170172,8.690837669683711,8.994899987396177,164600.0
2005-11-28,9.065074539577004,9.198728935456254,9.00827161252174,9.048368058747794,110800.0
2005-11-29,8.998241914032091,9.329034982521048,8.998241914032091,9.19538131403727,111800.0
2005-11-30,9.322357111186328,9.613054552808473,9.145266144998043,9.596347437019094,352900.0
2005-12-01,9.62976302604324,9.62976302604324,9.248849629499384,9.389186244643664,188300.0
2005-12-02,9.40922876558205,9.863651952139884,9.345743023386806,9.813531897695666,136700.0
2005-12-05,9.69992813505073,9.980601263566449,9.696586712412303,9.877019073708862,201000.0
2005-12-06,9.83023562541328,10.00064427279336,9.733336328206391,9.833577046418087,105200.0
2005-12-07,9.796824623649137,9.843603255370803,9.663170934936463,9.709949566658134,58400.0
2005-12-08,9.66651732182489,9.73000309556321,9.2521903553496,9.325699762570393,134500.0
2005-12-09,9.278919141923955,9.663173851959534,9.278919141923955,9.663173851959534,149000.0
2005-12-12,9.55958990484716,9.866993723587944,9.55958990484716,9.866993723587944,115200.0
2005-12-13,9.897072079479836,9.973922922939138,9.54623019172441,9.910437138758567,269000.0
2005-12-14,9.846951550103986,10.26462001716948,9.846951550103986,10.261278592955575,182600.0
2005-12-15,10.23120104817136,10.458412025634487,10.007330855650975,10.341465433304617,197600.0
2005-12-16,10.247904077598236,10.261269124810328,9.713288805585377,9.713288805585377,470000.0
2005-12-19,9.800173512527556,9.93048587864677,9.532865931433896,9.54957241626042,192700.0
2005-12-20,9.629761031286549,9.706611851983778,9.552910210589316,9.596347437019094,58400.0
2005-12-21,9.63978225004121,9.793483842793451,9.599685822147396,9.669854411633798,72300.0
2005-12-22,9.586317362655942,9.663168131707886,9.389177990002084,9.429273766328803,53100.0
2005-12-23,9.395864218500764,9.50946938391525,9.161969768816055,9.238820565568338,48600.0
2005-12-28,9.04168388351844,9.329039900218234,8.92139583713005,9.322357053943518,41700.0
2005-12-29,9.285605822344722,9.456013998947869,9.285605822344722,9.39587027401756,48000.0
2005-12-30,9.345748136558298,9.37916173690578,9.245507972827266,9.312335173522232,24500.0
2006-01-03,9.198725085599024,9.432618905875517,9.198725085599024,9.379157424823113,66400.0
2006-01-04,9.262210754032308,9.379157989871617,9.262210754032308,9.362451515027928,78100.0
2006-01-05,9.362458053900893,9.362458053900893,9.248852161148596,9.248852161148596,111700.0
2006-01-06,9.22879780434493,9.362451515027928,9.22879780434493,9.362451515027928,79200.0
2006-01-09,9.362451034541776,9.362451034541776,9.051705774831952,9.141922263904702,87900.0
2006-01-10,9.138583762261304,9.44598769795541,9.098487319644104,9.412574101992965,104500.0
2006-01-11,9.456011934904051,9.74002656276754,9.392526799560914,9.626420711622146,45700.0
2006-01-12,9.643129397177036,9.643129397177036,9.499451348114611,9.643129397177036,36200.0
2006-01-13,9.54622487714083,9.82355655387666,9.54622487714083,9.82355655387666,111300.0
2006-01-16,9.823555414959593,9.90374762862448,9.683218881718265,9.880358312636105,29100.0
2006-01-17,9.83358343942847,9.93716500867455,9.79682842179125,9.913775683745884,52600.0
2006-01-18,9.980603012149691,9.980603012149691,9.746708484971638,9.803511405154234,56500.0
2006-01-19,9.873678085876236,9.873678085876236,9.780120797125162,9.80016869652736,14600.0
2006-01-20,9.79682242192142,9.900403927731055,9.713288805585377,9.713288805585377,52900.0
2006-01-23,9.713291480041326,9.763411536180818,9.609709945711566,9.716632902092105,34000.0
2006-01-24,9.729995574153348,9.746702041917413,9.599682703812254,9.703264843344307,108600.0
2006-01-25,9.746702379581976,9.746702379581976,9.663168763245933,9.713288805585377,116800.0
2006-01-26,9.730003839706084,9.78012392288574,9.666518061112424,9.726662415852584,22400.0
2006-01-27,9.763415516969443,9.763415516969443,9.679881843574496,9.679881843574496,61400.0
2006-01-30,9.663171171358153,9.990622876043476,9.663171171358153,9.897065610311142,74300.0
2006-01-31,9.92714306360374,10.074162531266222,9.830244318022904,10.054114624820436,103100.0
2006-02-01,9.997307381414036,10.044086022054309,9.850287977144534,9.930480205661214,46000.0
2006-02-02,9.9639003525307,10.020703298119244,9.913780256378832,9.9639003525307,37500.0
2006-02-03,9.850289751169305,10.201131531091026,9.83358327287787,10.130962920182162,45700.0
2006-02-06,9.99063179662308,10.164382069996751,9.933828847147522,9.943853121988496,29400.0
2006-02-07,9.840266980849425,9.93048286375934,9.6297617669998,9.679881843574496,38500.0
2006-02-08,9.516157553942993,9.679883505428394,9.516157553942993,9.629763420249022,49300.0
2006-02-09,9.613051296883324,9.860310791017996,9.606368452831042,9.740022147321255,43300.0
2006-02-10,9.6865668639805,9.856975672421784,9.599691747678389,9.719980468298466,59500.0
2006-02-13,9.713292479777952,9.74336464401903,9.36579283577495,9.36579283577495,292300.0
2006-02-14,9.28560152028673,9.362452330963084,9.03500055192462,9.252187930376204,167600.0
2006-02-15,9.255532027981326,9.589666749030307,9.255532027981326,9.466036621825166,58200.0
2006-02-16,9.496108510351537,9.813536740667224,9.496108510351537,9.750050967141812,241500.0
2006-02-17,9.83024122534877,9.83024122534877,9.699928918481303,9.746707564575006,70000.0
2006-02-20,9.666514194716129,10.15769183311463,9.666514194716129,10.080841027157051,50200.0
2006-02-21,10.25459229919823,10.25459229919823,10.000649895846628,10.110914301760102,104400.0
2006-02-22,10.06413665190239,10.214496872675246,10.06413665190239,10.144328897110178,130400.0
2006-02-23,9.99730275760646,10.324754365262534,9.993961336633124,10.247903594808514,146300.0
2006-02-24,10.328099325922985,10.378219383078562,10.16771488810069,10.311392852641491,238200.0
2006-02-27,10.33812359227854,10.3849022273156,10.201128471974776,10.311392852641491,77700.0
2006-02-28,10.294687061351556,10.294687061351556,9.947187401536535,9.950528824083271,152200.0
2006-03-01,9.950528243104865,10.2545906666815,9.937162553698304,10.181080649567711,88700.0
2006-03-02,10.164376835302471,10.214496909072016,10.014015976682536,10.037405939265549,193000.0
2006-03-03,10.08084706507374,10.19779437396971,9.963899756177767,10.087529914110435,83200.0
2006-03-06,10.087521920771607,10.194444871386926,10.087521920771607,10.097545549072382,98000.0
2006-03-07,10.114252344296991,10.124275972286457,10.00064655346882,10.00064655346882,55100.0
2006-03-08,9.890379331563658,9.99730224801664,9.746701423588393,9.830235031731142,52000.0
2006-03-09,9.830248013493808,9.893733817968284,9.6665220017958,9.75339714546832,145200.0
2006-03-10,9.790139579659916,9.813529527575175,9.713288805585377,9.713288805585377,324600.0
2006-03-13,9.693249082248045,9.880364362030123,9.666518327993462,9.843609335938275,234000.0
2006-03-14,9.830240864286267,9.846947340902895,9.736682938223966,9.80016869652736,115500.0
2006-03-15,9.820215696688686,9.99396584176064,9.729999838984286,9.806850644081477,86700.0
2006-03-16,9.806849921749176,9.893724987886293,9.756729862869218,9.786802025659416,51000.0
2006-03-17,9.830243448788623,9.917118552120412,9.763416250129898,9.763416250129898,361800.0
2006-03-20,9.78012336845028,9.850291353461683,9.746709769120915,9.763416250129898,305800.0
2006-03-21,9.806855539430314,9.910437138758567,9.783466207708916,9.910437138758567,283600.0
2006-03-22,9.910435262474632,9.910435262474632,9.8302430100501,9.903752415444744,37900.0
2006-03-23,9.833584433565044,9.910435262474632,9.8302430100501,9.903752415444744,126500.0
2006-03-24,9.873677715471796,10.08084145922699,9.870336930122782,10.003990649975549,15400.0
2006-03-27,9.963897838366682,10.124282360507898,9.947191356302095,10.124282360507898,214300.0
2006-03-28,10.127623784383102,10.174403081324536,10.000652863682502,10.124282360507898,139100.0
2006-03-29,10.124277542269198,10.26461409168314,10.040743897077832,10.187763291061756,374000.0
2006-03-30,10.167720404260283,10.197792582330516,10.04409026804806,10.077503870049592,58800.0
2006-03-31,10.064141182146036,10.094212729987875,9.9639003525307,9.9639003525307,229400.0
2006-04-03,9.930480205661214,9.99396595889528,9.830240079343156,9.930480205661214,45600.0
2006-04-04,9.913771894324242,9.913771894324242,9.863651840447568,9.880358312636105,59000.0
2006-04-05,9.987280155249625,10.027376576285487,9.880357215568646,9.893722901684264,134200.0
2006-04-06,9.86699778454318,9.940507188098714,9.86699778454318,9.870339207974526,158500.0
2006-04-07,9.897069205171496,9.960554333603216,9.863655610711414,9.913775683745884,64600.0
2006-04-10,9.880357970662242,9.990622340298938,9.880357970662242,9.933819444588456,57900.0
2006-04-11,9.930478555323504,9.99396429800693,9.866993449951154,9.897065610311142,43100.0
2006-04-12,9.850286597567775,9.880358758713689,9.70326785120008,9.716632902092105,38800.0
2006-04-13,9.686563484378269,9.69658775336968,9.5161547353919,9.69658775336968,88300.0
2006-04-17,9.51281389331093,9.826900663798083,9.51281389331093,9.656491904405415,197500.0
2006-04-18,9.613050921239845,9.82021398027672,9.613050921239845,9.666512396946848,26600.0
2006-04-19,9.66652051631563,9.746712797233434,9.579645385993445,9.673203365720012,333800.0
2006-04-20,9.673201804640213,9.77678340444556,9.61305744433017,9.719980468298466,31100.0
2006-04-21,9.71997501221442,9.86365298401331,9.599686359115609,9.82355655387666,58900.0
2006-04-24,9.823555337698693,9.846944653503115,9.729998074481,9.79682460002063,184100.0
2006-04-25,9.836918838179525,9.84694246426086,9.666510184376683,9.713288805585377,108900.0
2006-04-26,9.810194251601908,9.877020804144696,9.669857662757336,9.803511405154234,146300.0
2006-04-27,9.68990216299697,9.820214436421862,9.663171423901836,9.716632902092105,75900.0
2006-04-28,9.666516783844605,9.780122630606815,9.613055283875484,9.723319707225707,56200.0
2006-05-01,9.719976766473405,9.723318189363775,9.62976026036704,9.663173851959534,56500.0
2006-05-02,9.82021772499968,9.82021772499968,9.51281380380719,9.53286234282568,26900.0
2006-05-03,9.502787526804656,9.549566163539147,9.232138061183624,9.399205349305245,27900.0
2006-05-04,9.352426018752388,9.35910886273615,9.228796591608186,9.292281697520686,53800.0
2006-05-05,9.329045856710923,9.576305590946331,9.302315091856062,9.372483110608188,32400.0
2006-05-08,9.372474704331182,9.760070765743317,9.36245107482073,9.760070765743317,67400.0
2006-05-09,9.596347807324078,9.820218069050048,9.596347807324078,9.733342975526847,136100.0
2006-05-10,9.663167815445645,9.830235031731142,9.23213409151985,9.830235031731142,146900.0
2006-05-11,9.746709543555063,9.830243221289576,9.743368119968318,9.750050967141812,200500.0
2006-05-12,9.746707564575006,9.83024122534877,9.696587495573002,9.746707564575006,34700.0
2006-05-15,9.663176089453206,9.81353696777964,9.663176089453206,9.763416250129898,85700.0
2006-05-16,9.76341258404804,10.154350083591536,9.76341258404804,10.154350083591536,387600.0
2006-05-17,10.064129997263011,10.064129997263011,9.796822052676044,9.833577046418087,173100.0
2006-05-18,9.85362756192136,9.866993249503642,9.666512396946848,9.666512396946848,55300.0
2006-05-19,9.636441986051167,9.790143597275314,9.43596109711044,9.506129695029722,93400.0
2006-05-23,9.499445255106036,9.963892070612832,9.499445255106036,9.68321900068196,60200.0
2006-05-24,9.679879040695251,9.689903308032134,9.496105267363935,9.659831143332658,143700.0
2006-05-25,9.65983430971986,9.68990648427666,9.546228458574465,9.626420711622146,38200.0
2006-05-26,9.546227891247378,9.760073886665785,9.542886467905047,9.68656448506854,24800.0
2006-05-29,9.67987744721807,9.67987744721807,9.562930867428411,9.666512396946848,28900.0
2006-05-30,9.546228153079875,9.743367674505082,9.546228153079875,9.636444673863211,42800.0
2006-05-31,9.562938946004158,9.970583201967376,9.562938946004158,9.9639003525307,97300.0
2006-06-01,9.960554472806672,9.960554472806672,9.773439233451018,9.803511405154234,162600.0
2006-06-02,9.820210769322104,9.960547256494356,9.750042844391404,9.830235031731142,49800.0
2006-06-05,9.930481363352785,9.930481363352785,9.746707564575006,9.746707564575006,23000.0
2006-06-06,9.750046227936645,9.763411278475894,9.412570257448808,9.44598383976355,168500.0
2006-06-07,9.449324916050603,9.462689966100934,9.262209116857564,9.262209116857564,43600.0
2006-06-08,9.32904114344325,9.32904114344325,8.617334490434928,9.031661455012683,121300.0
2006-06-09,9.048366258283185,9.245505751935278,9.045024835319946,9.188702836182788,114100.0
2006-06-12,9.135244337001016,9.405893312601831,9.07175855451785,9.329042471197267,268300.0
2006-06-13,9.412574913237284,9.412574913237284,8.998247944602705,9.218776804725763,139200.0
2006-06-14,9.21209572562411,9.21209572562411,9.065076244886669,9.165317060653267,65400.0
2006-06-15,9.08177957233766,9.48942360169328,9.001587335610877,9.345745605232745,154600.0
2006-06-16,9.35577271868876,9.496109334961549,9.262214762069751,9.302311211281166,151200.0
2006-06-19,9.302301367335128,9.325690672410827,9.00158054707044,9.00158054707044,50400.0
2006-06-20,9.048365537616911,9.088461972670965,8.99824547178276,8.99824547178276,50500.0
2006-06-21,8.994909298027524,8.994909298027524,8.837866163488986,8.881303409276551,89000.0
2006-06-22,8.88463708504217,8.93141571467797,8.777714138839752,8.777714138839752,87400.0
2006-06-23,8.781060772839691,8.981541097314938,8.781060772839691,8.914714534926992,163900.0
2006-06-26,8.914713597789765,9.395867728035318,8.804449175995089,9.175338247134627,22800.0
2006-06-27,9.014954425368147,9.329041234787296,8.998247944602705,9.218776804725763,56700.0
2006-06-28,9.375820008933266,9.375820008933266,9.198729016266885,9.278921272112086,153200.0
2006-06-29,9.32570163896493,9.425941817826956,9.265557276723106,9.39587027401756,109200.0
2006-06-30,9.372476433609444,9.663173851959534,9.329039210657076,9.663173851959534,126800.0
2006-07-04,9.663174755218636,9.663174755218636,9.131900574902314,9.295626487967343,36500.0
2006-07-05,9.319016099508133,9.319016099508133,9.14526654880584,9.265554601244146,42600.0
2006-07-06,9.312328182657652,9.312328182657652,9.065068108093913,9.161967412627126,237300.0
2006-07-07,9.045019736358228,9.329034155012826,8.981534010468163,8.981534010468163,51900.0
2006-07-10,8.998247856497574,9.161973788179088,8.984882162166977,9.031661455012683,225300.0
2006-07-11,9.195386390980662,9.195386390980662,9.014953360923917,9.018294784144745,494300.0
2006-07-12,9.02163335793256,9.081777682288555,9.014950513601647,9.04168125361419,105700.0
2006-07-13,8.998250731081457,9.06507731214873,8.871279143623939,8.964837121892028,245500.0
2006-07-14,8.998244153264622,9.08177779651838,8.918051932218349,9.08177779651838,43500.0
2006-07-17,9.161966013001116,9.161966013001116,8.881293043361719,8.988215958022279,21100.0
2006-07-18,8.864590451520833,9.08177779651838,8.847883340483408,9.08177779651838,36200.0
2006-07-19,8.921397545746172,9.08178206318822,8.914714698191563,9.078440639410918,90800.0
2006-07-20,8.948126252251246,9.014952800580083,8.948126252251246,8.951467675264379,29400.0
2006-07-21,8.95146051657812,9.031652692827986,8.864585499646408,9.00158054707044,77700.0
2006-07-24,8.998250033876177,9.048370125121108,8.914716336030777,9.028322216085444,80600.0
2006-07-25,9.06507690468394,9.06507690468394,8.9815432041209,9.061736117495588,60000.0
2006-07-26,9.115193778909012,9.16197242749604,9.031660113682866,9.071755916097096,54900.0
2006-07-27,9.09848801473152,9.09848801473152,9.001589280080227,9.031661455012683,46400.0
2006-07-28,9.031661700371464,9.115195380272864,9.031661700371464,9.065074662482903,47800.0
2006-07-31,9.1285591516996,9.329040082683152,9.1285591516996,9.295626487967343,84600.0
2006-08-01,9.329037928029386,9.372475145009677,9.312331453185696,9.362451515027928,48900.0
2006-08-02,9.362456074467962,9.362456074467962,9.19538869542597,9.329042471197267,318300.0
2006-08-03,9.295625232570254,9.35576956747381,9.208750152966363,9.35576956747381,141000.0
2006-08-04,9.329039128239716,9.36245271953702,9.329039128239716,9.345745605232745,44700.0
2006-08-08,9.36245404600658,9.5462278682119,9.36245404600658,9.476059890126304,37400.0
2006-08-09,9.47605746747185,9.569614747667066,9.36579307487665,9.422595982414247,60400.0
2006-08-10,9.546223949396696,9.55958963724702,9.442642417800968,9.44598383976355,154200.0
2006-08-11,9.42928674166066,9.476066061494484,9.34909444134635,9.435969592681458,346600.0
2006-08-14,9.576296729403998,9.576296729403998,9.315671535257993,9.31901295743679,80500.0
2006-08-15,9.345740155452116,9.462687338141656,9.262206544575426,9.429273766328803,324600.0
2006-08-16,9.329046525595713,9.529527595037356,9.329046525595713,9.435969592681458,18300.0
2006-08-17,9.529525213202858,9.56962103468248,9.429284384880612,9.56962103468248,27900.0
2006-08-18,9.432621784578725,9.7467085595998,9.432621784578725,9.546227625813769,96100.0
2006-08-21,9.546220399641374,9.746701181670105,9.546220399641374,9.729994715380558,32300.0
2006-08-22,9.793486210668714,9.81019332521022,9.596346720257731,9.746707564575006,47700.0
2006-08-23,9.616398361613204,9.679883505428394,9.536206097863912,9.629763420249022,97700.0
2006-08-24,9.629760764830046,9.860313857853605,9.419256210198991,9.860313857853605,104400.0
2006-08-25,9.860312597827935,9.92713913866284,9.663173123339252,9.877019073708862,16000.0
2006-08-28,9.796829174826016,9.840267042156372,9.499449499626897,9.636444673863211,194500.0
2006-08-29,9.546234154648207,9.593012837510216,9.402556043215752,9.579647772683252,76000.0
2006-08-30,9.466033061143351,9.486080958418013,9.329037928029386,9.362451515027928,102600.0
2006-08-31,9.36244726001398,9.459345917229284,9.32903368820113,9.429273766328803,230300.0
2006-09-01,9.385840834733555,9.479398750867237,9.295624341030848,9.362451515027928,167200.0
2006-09-05,9.362452953530736,9.663174008099832,9.362452953530736,9.616395361501226,121800.0
2006-09-06,9.49944944044331,9.746709037214996,9.49944944044331,9.679881843574496,165600.0
2006-09-07,9.679884781001896,9.679884781001896,9.50613517197152,9.613058204393765,88300.0
2006-09-08,9.663178922808692,9.663178922808692,9.49611151448718,9.593010279911637,48600.0
2006-09-11,9.59300443921639,9.659831616781938,9.496105732788658,9.496105732788658,77700.0
2006-09-12,9.352430938779152,9.512815454896336,9.329041609842658,9.37582026771565,75800.0
2006-09-13,9.432620561422729,9.496106320306705,9.37581764817101,9.456009883824397,171400.0
2006-09-14,9.429280136497397,9.556251667702613,9.362453585036343,9.53286234282568,29900.0
2006-09-15,9.49944685002576,9.562932602941077,9.49944685002576,9.506129695029722,112200.0
2006-09-18,9.506130383679794,9.54288475924184,9.362452392241993,9.462692525318438,280000.0
2006-09-19,9.462695032465904,9.52952223043026,9.419257799907047,9.512815112283477,52900.0
2006-09-20,9.399206193723918,9.539542753846268,9.349086130246905,9.352427552786862,79100.0
2006-09-21,9.379163375171329,9.476062769373376,9.29228825401789,9.409235557005648,61600.0
2006-09-22,9.409232901934976,9.46937724863226,9.329040652109043,9.46937724863226,65400.0
2006-09-25,9.332383211373145,9.409234047146034,9.16197442076059,9.392527565390685,91000.0
2006-09-26,9.39587049691902,9.45935564762568,9.315677587153138,9.409235557005648,31800.0
2006-09-27,9.345743697556037,9.479398035463392,9.31901295743679,9.31901295743679,463700.0
2006-09-28,9.349085751119222,9.50612941757287,9.332379276408098,9.38584076025708,76600.0
2006-09-29,9.34574632313022,9.452669950957226,9.34574632313022,9.452669950957226,51400.0
2006-10-02,9.35242961246822,9.476059724428964,9.295626691401608,9.33238171012451,91000.0
2006-10-03,9.362454996303638,9.362454996303638,8.998248100948624,9.065074662482903,176400.0
2006-10-04,9.065067625524756,9.125211930335247,8.901341816491142,8.981534010468163,71700.0
2006-10-05,8.998247944602705,9.32569981117193,8.998247944602705,9.218776804725763,68900.0
2006-10-06,9.161973612581134,9.352430291962174,9.088464207105876,9.268896615931096,255300.0
2006-10-10,9.47271334912573,9.47271334912573,9.198723156853369,9.288938988893811,52600.0
2006-10-11,9.295622697949968,9.302305541630655,9.22211332939552,9.262209116857564,44200.0
2006-10-12,9.202063830405582,9.245501032130544,9.13523667987847,9.161967412627126,108400.0
2006-10-13,9.16197308824162,9.425939157991138,9.145266608916064,9.412574101992965,140200.0
2006-10-16,9.429278051713846,9.476057328436264,9.342402980442106,9.362451515027928,84100.0
2006-10-17,9.39920932700165,9.43930577353634,9.362454941432196,9.425940078920975,136900.0
2006-10-18,9.47271937276335,9.47271937276335,9.392527117005365,9.425940078920975,50600.0
2006-10-19,9.469374989224676,9.496105732788658,9.409230656877922,9.496105732788658,86400.0
2006-10-20,9.512816972319465,9.579644183350512,9.46269688270194,9.56293769924851,151200.0
2006-10-23,9.582983733877189,9.593007367453868,9.469377879724616,9.512815112283477,169700.0
2006-10-24,9.5763015571294,9.5763015571294,9.425940669837363,9.53620574539248,115800.0
2006-10-25,9.492767323521973,9.659834683157786,9.492767323521973,9.572959579669796,427600.0
2006-10-26,9.56293769924851,9.64647139438156,9.50279333678287,9.56293769924851,60300.0
2006-10-27,9.60636986123652,9.746706420353986,9.54288410805426,9.653148501838617,74300.0
2006-10-30,9.64647018363616,9.679883147646448,9.532864321529164,9.53620574539248,278400.0
2006-10-31,9.589663789429922,9.589663789429922,9.365793569926373,9.55625020017498,75300.0
2006-11-01,8.580582442125925,8.660774723967748,7.180557341355703,8.329981322378377,814800.0
2006-11-02,8.02925316130659,8.19632042996815,7.75192152082084,8.059325320650553,500000.0
2006-11-03,7.979134239780154,8.246442311285703,7.93235559812394,8.196322247038161,544300.0
2006-11-06,8.229737934022818,8.744305712536327,8.229737934022818,8.513752575584729,561300.0
2006-11-07,8.497041434296216,8.54716148771678,8.303243427041929,8.530455015680277,207000.0
2006-11-08,8.497040080141064,8.547160125574102,8.253122058338908,8.269828527712935,336600.0
2006-11-09,8.490361790182089,8.490361790182089,8.049304134169194,8.049304134169194,337100.0
2006-11-10,8.039276789547209,8.380094170571446,7.995839580112066,8.059325320650553,103700.0
2006-11-13,7.995841377302407,8.156225838311768,7.832115493691452,7.939038467697691,265200.0
2006-11-14,7.908968539483138,8.162910993258048,7.5481030814475005,7.892262059059165,111800.0
2006-11-15,7.668389483928077,8.156225704133968,7.668389483928077,8.156225704133968,668100.0
2006-11-16,8.079374761606699,8.172932042093898,8.079374761606699,8.096081236747649,49200.0
2006-11-17,8.152882939081524,8.246440843047619,8.0960800397648,8.21971010438746,90700.0
2006-11-20,8.279855802223098,8.527115335264131,8.279855802223098,8.47699527160778,59400.0
2006-11-21,8.477000570370347,8.714235984045603,8.460293447167565,8.714235984045603,47500.0
2006-11-22,8.724253658747294,8.794421611187623,8.466969891843874,8.553844954849357,48000.0
2006-11-23,8.547167728557115,8.547167728557115,8.350028155488951,8.446927548524142,103000.0
2006-11-24,8.430215705949148,8.730936714951973,8.430215705949148,8.613990116175605,30600.0
2006-11-27,8.613992342557253,8.707549645759268,8.510410132138839,8.694184589863838,451200.0
2006-11-28,8.624011925690505,8.78439698230516,8.5972811891399,8.777714138839752,356300.0
2006-11-29,8.680813859187241,9.141919810259816,8.660765968322204,8.958145459178935,121000.0
2006-11-30,8.714230064966047,9.161970465690752,8.714230064966047,9.131898301663636,217800.0
2006-12-01,9.131897855008411,9.131897855008411,8.456945864563375,9.08177779651838,150300.0
2006-12-04,9.00158460960807,9.081776822049774,8.824493075479904,9.004926031457023,93100.0
2006-12-05,9.0316590614426,9.065072013791225,8.988221203691444,8.99824547178276,258200.0
2006-12-06,9.065073968236952,9.08178108532456,8.918055161734086,8.918055161734086,98000.0
2006-12-07,8.918055723808056,9.245507591627158,8.918055723808056,9.048368058747794,208900.0
2006-12-08,9.111849844466557,9.212089960185804,8.981536929258196,9.04168125361419,180600.0
2006-12-11,9.008268194105224,9.158629013755446,8.951465925916416,8.961489555685667,137900.0
2006-12-12,8.96483325188991,9.145266281235283,8.96483325188991,9.12521774198937,172600.0
2006-12-13,9.16197136007364,9.16197136007364,8.964831882122917,8.99824547178276,156100.0
2006-12-14,8.954812066848563,9.125220885270137,8.921399097885201,9.051711461314596,62800.0
2006-12-15,9.098481683357466,9.161967412627126,8.84119798233232,9.161967412627126,171300.0
2006-12-18,9.161973335411036,9.161973335411036,8.834521488230086,8.918055161734086,124200.0
2006-12-19,8.931418516755878,8.948125630660968,8.754327570540543,8.884639872444087,133400.0
2006-12-20,8.92807283825261,9.061727136539744,8.801102019652948,8.994899987396177,101100.0
2006-12-21,8.99489969478645,9.034996110430416,8.864587459237656,8.981534010468163,96000.0
2006-12-22,8.994902731057138,9.161970017564654,8.884638347454622,9.08177779651838,33400.0
2006-12-27,9.031660121354273,9.138583110964753,8.874616422716501,8.901347170119124,46800.0
2006-12-28,8.914718006390057,8.99491029486996,8.707554116499896,8.747650579395675,48100.0
2006-12-29,8.74764275853082,8.814469287195054,8.667450541747085,8.730935648381447,46400.0
2007-01-02,8.670796619336743,8.714233854425439,8.446926321622467,8.610652265128216,79700.0
2007-01-03,8.563877025697053,8.65075217433949,8.433564621389262,8.550511961381456,135400.0
2007-01-04,8.58057506910084,8.610647228615392,8.497041434296216,8.530455015680277,384500.0
2007-01-05,8.660767282035954,8.660767282035954,8.530455015680277,8.530455015680277,82200.0
2007-01-08,8.660767282035954,8.674132332202943,8.530455015680277,8.530455015680277,52200.0
2007-01-09,8.540479266397236,8.607306434035639,8.530455637369247,8.553844954849357,101200.0
2007-01-10,8.553847084914649,8.597284308578507,8.547164239024436,8.5939428856334,57200.0
2007-01-11,8.600622963006856,8.6139886504849,8.530455015680277,8.530455015680277,97600.0
2007-01-12,8.580577060655466,8.59728353656955,8.530456995602023,8.533798418247079,193600.0
2007-01-15,8.53713966597619,8.610649693526542,8.530457457635352,8.603966847874466,20500.0
2007-01-16,8.577236102577404,8.644063284475681,8.533798880461388,8.603966847874466,108900.0
2007-01-17,8.657431812831565,8.657431812831565,8.543825940399417,8.583922393091967,109400.0
2007-01-18,8.587260395786807,8.657428363401968,8.553846804741438,8.624014772356597,44300.0
2007-01-19,8.650750993271254,8.650750993271254,8.557193643900066,8.56387585648969,38000.0
2007-01-22,8.597285676055892,8.630699273510434,8.547165598529762,8.573896349031122,112700.0
2007-01-23,8.63070265654463,8.63070265654463,8.403490869565665,8.493707426862303,47700.0
2007-01-24,8.4937019838176,8.577235638010412,8.44692334140921,8.533798418247079,50200.0
2007-01-25,8.49036089555011,8.644063156719998,8.49036089555011,8.587260244139356,50400.0
2007-01-26,8.587259373982269,8.647403065933903,8.553845786912806,8.613990116175605,47400.0
2007-01-29,8.403487691834483,8.6975265887281,8.403487691834483,8.634040816417443,76700.0
2007-01-30,8.634038079414676,8.687499564209535,8.547163007295241,8.547163007295241,101800.0
2007-01-31,8.543826146433615,8.660773445852943,8.50373033008565,8.577239751597924,76800.0
2007-02-01,8.563875453338182,8.657433435616694,8.547168966683126,8.597289063959911,114500.0
2007-02-02,8.630696656951102,8.630696656951102,8.547163007295241,8.547163007295241,33200.0
2007-02-05,8.550510391476461,8.65409201082336,8.550510391476461,8.597289063959911,58700.0
2007-02-06,8.613990497253043,8.64072124062893,8.580576908705387,8.580576908705387,62700.0
2007-02-07,8.620673349520937,8.657428363401968,8.59728402698255,8.624014772356597,127900.0
2007-02-08,8.620674836097722,8.704208509460342,8.620674836097722,8.664112703140642,233300.0
2007-02-09,8.66745731370098,8.784404626874123,8.613995794075244,8.714235984045603,63400.0
2007-02-12,8.700866639666627,8.76435176465097,8.697525216670932,8.697525216670932,62100.0
2007-02-13,8.697520575829211,8.99490005334548,8.697520575829211,8.971510742167023,238400.0
2007-02-14,8.981537877022292,9.038340785206875,8.911369916076664,9.035,36500.0
2007-02-15,8.96817580360708,9.055050906004036,8.95146932277787,9.048368058747794,88400.0
2007-02-16,8.968169723266934,9.088458343079076,8.918049677448861,8.958145459178935,111900.0
2007-02-19,8.931418292463079,8.99824547178276,8.72759660642936,8.99824547178276,15300.0
2007-02-20,8.901352306320911,9.031665332748457,8.730943454309243,8.747650579395675,81900.0
2007-02-21,8.831175611940962,8.928074292945265,8.617329719536126,8.777714138839752,209900.0
2007-02-22,8.837857159201059,8.881294360733431,8.730933591369567,8.774371430212877,22400.0
2007-02-23,8.730942494877599,8.964837121892028,8.730942494877599,8.964837121892028,64400.0
2007-02-26,8.964831748262933,8.964831748262933,8.864591618091378,8.938101004396438,27900.0
2007-02-27,8.931416975022541,8.948124086043665,8.894662605398311,8.931416975022541,34300.0
2007-02-28,8.921394661682976,9.098485603451063,8.84454321427198,8.99824547178276,237500.0
2007-03-01,8.948121774545502,8.981534713334202,8.831174576852176,8.831174576852176,94900.0
2007-03-02,8.767692624353383,8.884639872444087,8.744303302197489,8.884639872444087,60600.0
2007-03-05,8.764357185136848,8.794429373385533,8.68082347051531,8.68082347051531,260300.0
2007-03-06,8.700867174079765,8.757669456561556,8.697525750878837,8.744304401069165,86900.0
2007-03-07,8.747642424046184,8.761007474343556,8.704204576629838,8.72091168614038,86000.0
2007-03-08,8.697524066636939,8.794422771454462,8.697524066636939,8.754326975430379,84800.0
2007-03-09,8.79776483908159,8.854567752039957,8.730937657726606,8.79776483908159,56100.0
2007-03-12,8.891324353989841,8.891324353989841,8.730939217546629,8.77103566098527,254100.0
2007-03-13,8.794425426369587,8.794425426369587,8.593944473793192,8.630699495670422,435600.0
2007-03-14,8.630701210386613,8.630701210386613,8.336662888884451,8.390124401884844,178400.0
2007-03-15,8.386781967413942,8.644065866056446,8.38009911976601,8.610652265128216,302600.0
2007-03-16,8.613996187926581,8.791087240791988,8.550510391476461,8.597289063959911,133700.0
2007-03-19,8.620669546086955,8.730933901770246,8.5638666575646,8.677472434609315,29600.0
2007-03-20,8.61399142330404,8.761010209021142,8.56052993080486,8.5939428856334,136800.0
2007-03-21,8.630698529843555,8.634039953032232,8.463631194277625,8.49036194247572,61400.0
2007-03-22,8.490360580473286,8.563869966898034,8.400144080785276,8.510408479077999,75000.0
2007-03-23,8.463635241096759,8.53714467446164,8.38344295815917,8.493707426862303,165600.0
2007-03-26,8.507071498452772,8.53046146923458,8.41351416457169,8.46029283151223,94200.0
2007-03-27,8.497045280915433,8.533800300808032,8.416853031677224,8.45360741425848,52400.0
2007-03-28,8.50372304988207,8.530453783666513,8.293217963682496,8.309925070617124,111900.0
2007-03-29,8.293219028856262,8.36672903418826,8.199661767249783,8.276512557086832,95100.0
2007-03-30,8.203003851606962,8.323292506803202,8.045960825231653,8.149542368699999,70000.0
2007-04-02,8.102765629606436,8.216371466738401,8.019231963321834,8.049304134169194,78100.0
2007-04-03,8.096077729690402,8.213024916951415,8.079371261786354,8.16290487592838,119400.0
2007-04-04,8.196322213256009,8.269831598028677,8.055985651554588,8.132836458904816,84000.0
2007-04-05,8.076035698142192,8.18630012328997,8.076035698142192,8.109449295495441,169700.0
2007-04-09,8.152882860040366,8.156224282004375,8.029253433927357,8.029253433927357,92000.0
2007-04-10,8.045962350103705,8.156226759160539,8.0259144495419,8.102765266121546,138700.0
2007-04-11,8.096083957951613,8.316612817953008,8.042622454758025,8.246444834003194,111600.0
2007-04-12,8.279860188025795,8.54716776065869,8.253129430762506,8.487023397488406,229700.0
2007-04-13,8.553845052750221,8.79108028969067,8.550503630598948,8.764349549791591,174600.0
2007-04-16,8.821154059078152,8.881298394137996,8.740961824768767,8.801106159828613,60200.0
2007-04-17,8.754328432708757,8.841202884326112,8.734279894048171,8.814472136756628,92000.0
2007-04-18,8.814472667336814,8.974857799719272,8.740963266423714,8.904689184806072,98500.0
2007-04-19,8.898001685732542,8.924732420934506,8.898001685732542,8.898001685732542,144700.0
2007-04-20,8.897999509785864,9.061725939834549,8.897999509785864,8.988215958022279,60200.0
2007-04-23,9.011610781695332,9.12521660738484,8.898004956005824,8.94812566057743,40000.0
2007-04-24,8.98488274790039,8.98822417170087,8.898007641022184,8.928079817915078,51900.0
2007-04-25,8.931418546616483,8.954807868850576,8.898004956005824,8.94812566057743,99400.0
2007-04-26,8.961490459425812,9.045024114919809,8.914711816288767,8.99824547178276,63500.0
2007-04-27,8.998247021983628,9.04836709645237,8.908030505553095,8.908030505553095,101300.0
2007-04-30,8.898001685732542,8.998242420723152,8.89466090147942,8.898001685732542,61100.0
2007-05-01,8.898003850629395,8.898003850629395,8.630696433573497,8.76769156447854,65500.0
2007-05-02,8.801110062015935,8.961494601745109,8.66745627890829,8.871278059155633,98600.0
2007-05-03,8.934759233393569,8.998244986592962,8.837860529647193,8.84120131485295,65400.0
2007-05-04,8.864591254022029,8.924734947268131,8.837860511253368,8.864591254022029,67800.0
2007-05-07,8.894661145733712,9.045021296382137,8.714228200182385,8.784396780333797,34200.0
2007-05-08,8.724255651992276,8.794423620463999,8.69752490629192,8.791082197587547,81500.0
2007-05-09,8.824489092866093,9.04835915722184,8.730931235252534,9.00158054707044,81000.0
2007-05-10,9.001586493749903,9.001586493749903,8.764350591306327,8.861249933275007,107000.0
2007-05-11,8.82115522275651,8.8478859710526,8.684160058075138,8.744304401069165,166000.0
2007-05-14,8.747650579395675,8.791087829997085,8.697530478759692,8.747650579395675,96000.0
2007-05-15,8.84454428481752,8.847885707919072,8.70086691531853,8.837862075925708,95500.0
2007-05-16,8.80110242209358,8.934756089181255,8.79776100075252,8.831174576852176,268300.0
2007-05-17,8.831181253350213,8.981541503506715,8.831181253350213,8.944787115590115,73400.0
2007-05-18,8.944789202945998,8.998250722674504,8.814476190960127,8.881303409276551,137100.0
2007-05-22,8.988224109357983,9.12856072144763,8.914714698191563,9.078440639410918,81600.0
2007-05-23,9.071757119028662,9.125218620877586,8.877959015498472,9.098487869953122,60700.0
2007-05-24,9.001586894479864,9.09514418075396,8.908028970894556,8.99824547178276,288600.0
2007-05-25,8.968174413264634,9.011611639073314,8.730938470938076,8.814472136756628,144900.0
2007-05-28,8.821154625844015,8.884640387742994,8.700866585306953,8.740962386382218,52500.0
2007-05-29,8.714231694338125,8.7376210179967,8.63403945437532,8.697525216670932,123300.0
2007-05-30,8.63403914626185,8.831178634793709,8.6306977233854,8.791082197587547,93700.0
2007-05-31,8.767693105019774,8.971515444657292,8.76435168205557,8.847885344226846,58300.0
2007-06-01,8.804449822528891,8.857911325669622,8.630699618665822,8.647406099405531,131200.0
2007-06-04,8.647405300951501,8.754328934671609,8.630698821754377,8.694184589863838,178900.0
2007-06-05,8.63737631859028,8.72759277992419,8.63737631859028,8.66744847236825,49300.0
2007-06-06,8.667452840345797,8.74096223256439,8.630697825580874,8.660769994513766,487800.0
2007-06-07,8.630699495670422,8.784401792993165,8.630699495670422,8.630699495670422,452700.0
2007-06-08,8.704206596964786,8.704206596964786,8.430216310506587,8.637380055344684,107200.0
2007-06-11,8.6373783807893,8.998243674971643,8.63069553672955,8.730935648381447,74700.0
2007-06-12,8.79776493594353,8.824495681317575,8.553846804741438,8.624014772356597,71100.0
2007-06-13,8.710893534943654,8.710893534943654,8.470316724921341,8.577239751597924,76100.0
2007-06-14,8.533802071945818,8.577239310306556,8.346686147577232,8.443585533837194,349700.0
2007-06-15,8.413507799491592,8.630695122521404,8.413507799491592,8.530455015680277,53200.0
2007-06-18,8.70420700847874,8.710889854150063,8.520433213696068,8.624014772356597,191500.0
2007-06-19,8.65743060821672,8.65743060821672,8.513752575584729,8.513752575584729,137000.0
2007-06-20,8.657430370236188,8.747646895777944,8.59728601987502,8.647406099405531,242000.0
2007-06-21,8.647405873197316,8.647405873197316,8.630699392894632,8.634040816417443,148300.0
2007-06-22,8.647405976172045,8.647405976172045,8.617334438731397,8.630699495670422,69000.0
2007-06-25,8.63737950187825,8.647403131957805,8.537138739904515,8.547163007295241,93100.0
2007-06-26,8.597287713209528,8.613994834551285,8.440244596466114,8.450268869271163,49500.0
2007-06-27,8.453606833620205,8.497044697293617,8.340000995674622,8.366732380895982,90600.0
2007-06-28,8.406832996608607,8.537145387603749,8.326640706972237,8.346688620053413,78000.0
2007-06-29,8.487017441050106,8.56720965655872,8.329974432009621,8.50038312895708,257900.0
2007-07-03,8.864592971406255,8.914713044143623,8.456948268570049,8.557189051356087,407200.0
2007-07-04,8.557189051356087,8.627357025726138,8.500386132304053,8.557189051356087,48600.0
2007-07-05,8.573898312077183,8.95147096633173,8.497047466454228,8.871278059155633,153800.0
2007-07-06,8.958143808610142,9.081773827005696,8.854562314696574,8.988215958022279,102100.0
2007-07-09,8.998247978948772,9.11519525668742,8.998247978948772,9.048368058747794,98500.0
2007-07-10,9.105165956974524,9.125213850359303,9.001584430956951,9.095141691626614,139000.0
2007-07-11,9.128559028779245,9.359112128171391,9.10516970398652,9.23548202058102,114100.0
2007-07-12,9.278916226059293,9.278916226059293,9.182016904622426,9.262209116857564,72000.0
2007-07-13,9.198735692096276,9.49945702908714,9.161980642501083,9.30565877748753,171400.0
2007-07-16,9.305649225702638,9.305649225702638,9.081779006464371,9.10850975037441,59500.0
2007-07-17,8.998245176816097,9.18536038054178,8.831177871304654,9.135240316350584,70600.0
2007-07-18,9.295628363527358,9.302311211281166,9.20207104421979,9.302311211281166,45100.0
2007-07-19,9.308989469933502,9.496104653616916,9.225455826125229,9.379157424823113,107700.0
2007-07-20,9.526180876602004,9.579642380440664,9.389185693351523,9.425940078920975,40200.0
2007-07-23,9.412571009808644,9.412571009808644,9.329037366000373,9.379157424823113,126200.0
2007-07-24,9.412575291650947,9.412575291650947,9.36245521002826,9.37582026771565,68100.0
2007-07-25,9.362446448594248,9.395860017511229,9.178672138206265,9.282254265579988,116300.0
2007-07-26,9.32903687456938,9.32903687456938,9.065070268131016,9.158628173699883,362400.0
2007-07-27,9.19538816982906,9.23214255774566,8.894667032204614,8.944787115590115,207500.0
2007-07-30,8.998246013512611,9.188702657535362,8.998246013512611,9.088462519832204,71600.0
2007-07-31,9.13858541635271,9.268897763150424,9.081782484128574,9.128561144556176,112200.0
2007-08-01,9.10851158993831,9.24216533648134,9.085122263957196,9.17867956788165,82300.0
2007-08-02,9.178680627348577,9.178680627348577,9.08512331262509,9.168656993520436,230200.0
2007-08-03,9.158625991369677,9.292279655112957,9.12855383736357,9.161967412627126,65400.0
2007-08-07,9.325699111996157,9.325699111996157,9.128559594649415,9.175338247134627,68800.0
2007-08-08,9.115193802243908,9.175337506019217,9.068414516225834,9.091803840579226,85000.0
2007-08-09,9.09179865261233,9.108505758553685,8.734274870509381,8.994899987396177,189100.0
2007-08-10,8.92473816876391,8.991565368463263,8.797767254108827,8.914714534926992,36800.0
2007-08-13,8.914714178865495,9.06507441621641,8.914714178865495,9.031661455012683,77300.0
2007-08-14,9.12855920118676,9.12855920118676,8.998246882131099,9.018294784144745,196600.0
2007-08-15,8.994902617920022,9.06172978660693,8.908027553551488,9.04168125361419,71900.0
2007-08-16,8.98154073858433,9.045026512031898,8.664113145969251,9.031661455012683,56100.0
2007-08-17,9.065068429618496,9.439299338684032,8.871270450989282,9.19538131403727,56800.0
2007-08-20,9.462688039422757,9.462688039422757,9.272231494478882,9.342399426906235,63900.0
2007-08-21,9.292281535952917,9.345743012271306,9.205406477607774,9.255527169303448,370400.0
2007-08-22,9.329040082683152,9.492765995748185,9.171997016023546,9.295626487967343,92700.0
2007-08-23,9.305650575568029,9.322357053943518,9.138583242567924,9.322357053943518,64300.0
2007-08-24,9.315675657721515,9.322358505036462,9.18870474529446,9.278921272112086,56500.0
2007-08-27,9.3223586604584,9.3223586604584,9.131901969986837,9.168656993520436,39800.0
2007-08-28,9.16531101780718,9.188700334871625,9.088460222506551,9.158628173699883,39500.0
2007-08-29,9.138580584479095,9.155287057995269,8.944782560060398,9.04168125361419,89800.0
2007-08-30,8.964827979866481,9.105164485502442,8.754323540068008,8.774371430212877,91700.0
2007-08-31,8.781060994562509,9.035003467596162,8.781060994562509,8.928079817915078,61800.0
2007-09-04,8.77437511855026,9.11853400347868,8.754327219978189,8.938101004396438,85100.0
2007-09-05,8.93809967779117,8.964830417690251,8.727595180749802,8.764349549791591,66700.0
2007-09-06,8.817812943287905,8.83786148054661,8.754327820569085,8.791082197587547,38200.0
2007-09-07,8.841205878292476,9.085124749439377,8.757672184186257,8.871278059155633,54500.0
2007-09-10,9.004926783447537,9.12187337137168,8.961488933094763,9.04502257436121,64200.0
2007-09-11,9.07175095060881,9.225453141896786,9.0249723276264,9.161967412627126,64600.0
2007-09-12,9.145266144567836,9.278919884320056,9.145266144567836,9.23548202058102,46400.0
2007-09-13,9.272231262933824,9.305644836388558,9.16864975880396,9.242159110555653,86500.0
2007-09-14,9.322351304460474,9.322351304460474,9.242159110555653,9.242159110555653,65500.0
2007-09-17,9.25887273016724,9.439305783802492,9.182021897979512,9.278921272112086,77200.0
2007-09-18,9.238825432242862,9.305652635158072,9.125219569673868,9.302311211281166,44800.0
2007-09-19,9.245504739022426,9.308990493746055,9.031658791293806,9.155288240832716,138200.0
2007-09-20,9.07175341579219,9.178676375842354,9.02163335793256,9.04168125361419,67800.0
2007-09-21,8.938097167350255,9.068409408093622,8.938097167350255,8.971510742167023,69300.0
2007-09-24,8.971509491598134,9.00492306175727,8.877951622614718,8.988215958022279,207100.0
2007-09-25,8.985,9.085,8.95,9.035,504320.0
2007-09-26,9.095,9.32,9.065,9.105,203022.0
2007-09-27,9.125,9.205,8.955,8.955,43562.0
2007-09-28,8.945,9.045,8.89,8.895,39952.0
2007-10-01,8.95,9.075,8.905,8.94,75323.0
2007-10-02,8.955,9.125,8.955,9.125,67943.0
2007-10-03,9.025,9.095,9.02,9.06,67127.0
2007-10-04,9.105,9.115,9.005,9.03,118426.0
2007-10-05,9.055,9.075,8.885,8.955,76529.0
2007-10-09,8.935,8.975,8.805,8.835,58040.0
2007-10-10,8.785,8.85,8.72,8.75,70874.0
2007-10-11,8.715,8.73,8.54,8.585,380013.0
2007-10-12,8.555,8.635,8.52,8.605,94154.0
2007-10-15,8.685,8.685,8.6,8.685,878036.0
2007-10-16,8.675,8.8,8.645,8.69,204486.0
2007-10-17,8.7,8.85,8.7,8.785,63480.0
2007-10-18,8.78,8.785,8.685,8.72,96593.0
2007-10-19,8.72,8.72,8.615,8.615,67654.0
2007-10-22,8.59,8.685,8.565,8.615,32265.0
2007-10-23,8.68,8.68,8.58,8.58,30764.0
2007-10-24,8.545,8.705,8.545,8.61,56269.0
2007-10-25,8.67,8.725,8.58,8.68,52893.0
2007-10-26,8.635,8.725,8.61,8.64,33195.0
2007-10-29,8.64,8.655,8.585,8.61,82068.0
2007-10-30,8.645,8.65,8.58,8.62,142874.0
2007-10-31,8.645,9.03,8.62,9.015,307288.0
2007-11-01,9.04,9.04,8.845,8.91,59433.0
2007-11-02,8.885,8.94,8.765,8.815,32608.0
2007-11-05,8.815,8.99,8.745,8.99,48291.0
2007-11-06,8.935,8.995,8.815,8.85,59087.0
2007-11-07,8.865,8.92,8.7,8.78,68886.0
2007-11-08,8.745,8.915,8.705,8.745,63901.0
2007-11-09,8.745,8.955,8.745,8.94,95996.0
2007-11-12,8.94,8.94,8.645,8.66,228388.0
2007-11-13,8.665,8.695,8.48,8.58,452159.0
2007-11-14,8.64,8.71,8.625,8.64,120483.0
2007-11-15,8.675,8.675,8.445,8.51,146981.0
2007-11-16,8.49,8.57,8.46,8.475,134328.0
2007-11-19,8.57,8.57,8.385,8.41,87600.0
2007-11-20,8.465,8.52,8.4,8.47,175151.0
2007-11-21,8.49,8.495,8.425,8.445,314445.0
2007-11-22,8.51,8.525,8.44,8.44,63177.0
2007-11-23,8.53,8.57,8.47,8.545,75553.0
2007-11-26,8.535,8.585,8.44,8.45,110714.0
2007-11-27,8.51,8.52,8.385,8.495,75405.0
2007-11-28,8.52,8.52,8.365,8.42,185254.0
2007-11-29,8.42,8.45,8.365,8.42,97762.0
2007-11-30,8.485,8.6,8.445,8.51,90009.0
2007-12-03,8.575,8.58,8.4,8.4,125676.0
2007-12-04,8.45,8.525,8.42,8.44,282960.0
2007-12-05,8.49,8.49,8.38,8.435,93904.0
2007-12-06,8.435,8.56,8.39,8.535,143930.0
2007-12-07,8.49,8.595,8.445,8.47,85158.0
2007-12-10,8.515,8.535,8.47,8.48,396640.0
2007-12-11,8.52,8.52,8.47,8.48,253159.0
2007-12-12,8.52,8.52,8.385,8.47,145097.0
2007-12-13,8.47,8.49,8.435,8.47,113964.0
2007-12-14,8.475,8.49,8.47,8.485,83926.0
2007-12-17,8.505,8.505,8.42,8.47,114628.0
2007-12-18,8.47,8.5,8.42,8.42,41603.0
2007-12-19,8.47,8.49,8.42,8.46,54979.0
2007-12-20,8.46,8.62,8.46,8.5,312014.0
2007-12-21,8.56,8.56,8.5,8.53,112242.0
2007-12-24,8.53,8.62,8.53,8.59,28870.0
2007-12-27,8.545,8.815,8.545,8.7,41163.0
2007-12-28,8.72,8.945,8.7,8.915,62991.0
2007-12-31,8.915,9.04,8.7,9.02,133642.0
2008-01-02,9.02,9.02,8.82,8.895,38912.0
2008-01-03,8.88,8.88,8.68,8.755,23768.0
2008-01-04,8.755,8.775,8.565,8.57,45880.0
2008-01-07,8.595,8.695,8.595,8.645,47413.0
2008-01-08,8.64,8.725,8.63,8.695,225012.0
2008-01-09,8.635,8.935,8.635,8.785,365965.0
2008-01-10,8.85,9.035,8.705,9.035,136522.0
2008-01-11,9.035,9.035,8.87,8.875,117486.0
2008-01-14,8.96,9.07,8.87,9.04,95877.0
2008-01-15,9.05,9.07,8.905,8.925,107049.0
2008-01-16,8.905,8.98,8.885,8.92,62119.0
2008-01-17,8.905,8.925,8.805,8.885,243771.0
2008-01-18,8.87,8.905,8.755,8.755,118000.0
2008-01-21,8.755,8.755,8.41,8.41,359137.0
2008-01-22,8.36,8.565,8.36,8.38,301357.0
2008-01-23,8.44,8.44,8.16,8.24,186884.0
2008-01-24,8.315,8.315,8.01,8.165,123290.0
2008-01-25,8.185,8.415,8.185,8.33,122593.0
2008-01-28,8.33,8.35,8.12,8.19,206655.0
2008-01-29,8.15,8.265,8.15,8.195,250414.0
2008-01-30,8.21,8.22,8.055,8.075,81505.0
2008-01-31,7.99,8.075,7.955,8.02,318084.0
2008-02-01,8.005,8.075,7.945,8.075,299207.0
2008-02-04,8.075,8.165,8.075,8.12,93888.0
2008-02-05,8.12,8.24,8.075,8.14,183902.0
2008-02-06,8.16,8.24,8.12,8.14,333550.0
2008-02-07,8.2,8.2,7.975,8.0,211895.0
2008-02-08,7.99,8.07,7.92,7.955,103733.0
2008-02-11,7.95,7.955,7.82,7.9,166179.0
2008-02-12,7.87,8.005,7.87,7.955,101966.0
2008-02-13,7.97,8.1,7.94,8.02,81456.0
2008-02-14,8.14,8.205,8.085,8.14,141861.0
2008-02-15,8.21,8.21,8.095,8.155,160732.0
2008-02-19,8.195,8.24,8.115,8.13,67243.0
2008-02-20,8.125,8.285,8.105,8.185,236756.0
2008-02-21,8.305,8.375,8.17,8.28,174970.0
2008-02-22,8.305,8.305,8.215,8.25,71793.0
2008-02-25,8.245,8.545,8.245,8.405,435520.0
2008-02-26,8.545,8.685,8.48,8.685,82077.0
2008-02-27,8.67,8.845,8.615,8.675,172983.0
2008-02-28,8.72,8.735,8.405,8.655,141203.0
2008-02-29,8.655,8.82,8.655,8.73,104648.0
2008-03-03,8.675,8.87,8.575,8.755,105871.0
2008-03-04,8.6,8.655,8.31,8.395,149264.0
2008-03-05,8.435,8.68,8.395,8.645,180764.0
2008-03-06,8.7,8.7,8.51,8.58,165317.0
2008-03-07,8.53,8.655,8.5,8.6,143161.0
2008-03-10,8.635,8.675,8.48,8.505,70385.0
2008-03-11,8.54,8.63,8.41,8.595,93130.0
2008-03-12,8.595,8.635,8.53,8.595,94870.0
2008-03-13,8.565,8.805,8.565,8.755,196367.0
2008-03-14,8.765,8.79,8.595,8.655,60932.0
2008-03-17,8.625,8.655,8.425,8.485,102022.0
2008-03-18,8.515,8.62,8.35,8.44,161182.0
2008-03-19,8.445,8.445,8.17,8.205,181357.0
2008-03-20,8.255,8.445,8.055,8.165,237567.0
2008-03-24,8.23,8.345,8.14,8.305,251269.0
2008-03-25,8.36,8.545,8.29,8.4,438480.0
2008-03-26,8.44,8.575,8.415,8.575,170126.0
2008-03-27,8.52,8.665,8.52,8.59,130801.0
2008-03-28,8.59,8.61,8.495,8.57,203799.0
2008-03-31,8.63,8.63,8.31,8.48,211098.0
2008-04-01,8.43,8.445,8.29,8.37,102455.0
2008-04-02,8.375,8.425,8.28,8.28,113648.0
2008-04-03,8.29,8.485,8.285,8.425,276116.0
2008-04-04,8.4,8.58,8.37,8.53,104388.0
2008-04-07,8.595,8.595,8.445,8.47,42657.0
2008-04-08,8.445,8.49,8.42,8.46,32434.0
2008-04-09,8.46,8.46,8.37,8.37,53226.0
2008-04-10,8.335,8.445,8.315,8.435,82758.0
2008-04-11,8.375,8.445,8.37,8.37,66594.0
2008-04-14,8.43,8.43,8.34,8.37,203297.0
2008-04-15,8.41,8.51,8.37,8.395,265707.0
2008-04-16,8.51,8.51,8.37,8.44,133361.0
2008-04-17,8.45,8.645,8.44,8.52,86552.0
2008-04-18,8.59,8.715,8.59,8.715,80975.0
2008-04-21,8.735,8.765,8.63,8.72,61559.0
2008-04-22,8.725,8.755,8.5,8.52,98009.0
2008-04-23,8.585,8.585,8.37,8.385,89708.0
2008-04-24,8.445,8.445,8.305,8.36,636822.0
2008-04-25,8.37,8.4,8.36,8.385,139783.0
2008-04-28,8.395,8.725,8.38,8.54,39085.0
2008-04-29,8.565,8.58,8.405,8.495,67129.0
2008-04-30,8.495,8.52,8.445,8.5,57998.0
2008-05-01,8.465,8.6,8.465,8.515,129837.0
2008-05-02,8.535,8.585,8.44,8.465,68811.0
2008-05-05,8.495,8.58,8.455,8.51,76253.0
2008-05-06,8.535,8.915,8.525,8.915,166139.0
2008-05-07,8.885,9.305,8.69,9.185,269406.0
2008-05-08,9.26,9.365,9.165,9.185,110098.0
2008-05-09,9.2,9.25,9.165,9.165,87248.0
2008-05-12,9.2,9.225,9.11,9.115,101901.0
2008-05-13,9.165,9.26,9.095,9.165,73885.0
2008-05-14,9.21,9.235,9.095,9.19,46489.0
2008-05-15,9.235,9.315,9.205,9.305,91387.0
2008-05-16,9.305,9.325,9.21,9.22,110890.0
2008-05-20,9.245,9.61,9.22,9.565,141596.0
2008-05-21,9.555,9.57,9.48,9.54,144887.0
2008-05-22,9.545,9.61,9.545,9.59,67239.0
2008-05-23,9.595,9.62,9.42,9.53,69823.0
2008-05-26,9.53,9.62,9.45,9.545,15177.0
2008-05-27,9.58,9.58,9.29,9.295,72702.0
2008-05-28,9.295,9.475,9.295,9.46,128435.0
2008-05-29,9.28,9.35,9.225,9.35,548634.0
2008-05-30,9.365,9.44,9.33,9.33,176943.0
2008-06-02,9.33,9.45,9.33,9.38,69311.0
2008-06-03,9.4,9.415,9.33,9.355,113001.0
2008-06-04,9.385,9.385,9.33,9.33,194015.0
2008-06-05,9.335,9.495,9.33,9.46,137066.0
2008-06-06,9.46,9.53,9.365,9.375,134746.0
2008-06-09,9.43,9.45,9.33,9.38,89228.0
2008-06-10,9.355,9.36,9.33,9.335,207093.0
2008-06-11,9.33,9.485,9.33,9.44,196891.0
2008-06-12,9.37,9.45,9.355,9.41,65851.0
2008-06-13,9.355,9.415,9.33,9.345,69670.0
2008-06-16,9.365,9.42,9.345,9.415,57672.0
2008-06-17,9.37,9.665,9.37,9.665,75402.0
2008-06-18,9.625,9.72,9.545,9.595,256883.0
2008-06-19,9.635,9.635,9.4,9.44,62250.0
2008-06-20,9.435,9.535,9.38,9.445,373924.0
2008-06-23,9.535,9.535,9.28,9.515,50290.0
2008-06-24,9.465,9.505,9.125,9.21,105865.0
2008-06-25,9.215,9.415,9.215,9.395,97237.0
2008-06-26,9.43,9.43,9.285,9.38,114585.0
2008-06-27,9.395,9.395,9.13,9.24,71944.0
2008-06-30,9.16,9.32,9.11,9.11,38440.0
2008-07-02,9.125,9.195,8.84,8.875,144553.0
2008-07-03,8.87,9.145,8.675,8.765,106247.0
2008-07-04,8.715,8.74,8.6,8.685,41809.0
2008-07-07,8.675,8.675,8.355,8.375,102846.0
2008-07-08,8.385,8.53,8.15,8.495,155826.0
2008-07-09,8.52,8.79,8.47,8.715,77614.0
2008-07-10,8.735,8.97,8.65,8.945,59433.0
2008-07-11,8.96,9.12,8.93,9.025,81425.0
2008-07-14,9.075,9.075,8.865,8.915,78366.0
2008-07-15,8.875,8.875,8.655,8.68,41629.0
2008-07-16,8.62,8.755,8.605,8.73,77334.0
2008-07-17,8.755,8.83,8.58,8.65,80752.0
2008-07-18,8.65,8.81,8.645,8.74,28802.0
2008-07-21,8.85,8.85,8.645,8.71,38630.0
2008-07-22,8.71,8.93,8.645,8.9,23109.0
2008-07-23,8.955,8.955,8.695,8.905,55900.0
2008-07-24,8.87,8.99,8.815,8.815,64593.0
2008-07-25,8.835,9.045,8.82,8.945,44193.0
2008-07-28,8.905,8.905,8.54,8.635,92816.0
2008-07-29,8.65,8.815,8.65,8.67,58167.0
2008-07-30,8.66,8.78,8.66,8.745,60379.0
2008-07-31,8.745,8.83,8.69,8.745,62348.0
2008-08-01,8.735,8.905,8.675,8.905,51361.0
2008-08-05,8.87,8.87,8.565,8.635,90641.0
2008-08-06,8.705,8.895,8.635,8.755,77969.0
2008-08-07,8.755,8.845,8.755,8.785,102201.0
2008-08-08,8.78,8.85,8.78,8.8,235356.0
2008-08-11,8.8,8.8,8.67,8.68,88774.0
2008-08-12,8.73,8.73,8.53,8.53,84811.0
2008-08-13,8.59,8.745,8.57,8.68,45361.0
2008-08-14,8.7,8.735,8.615,8.725,21899.0
2008-08-15,8.74,8.76,8.625,8.705,30405.0
2008-08-18,8.655,8.755,8.53,8.62,34130.0
2008-08-19,8.585,8.655,8.475,8.545,74688.0
2008-08-20,8.59,8.775,8.575,8.72,37071.0
2008-08-21,8.77,8.77,8.67,8.695,25238.0
2008-08-22,8.73,8.73,8.625,8.655,33359.0
2008-08-25,8.72,8.825,8.625,8.75,46989.0
2008-08-26,8.805,8.925,8.69,8.75,58620.0
2008-08-27,8.81,8.91,8.735,8.805,59974.0
2008-08-28,8.91,8.95,8.8,8.85,128398.0
2008-08-29,8.845,9.205,8.795,9.07,105337.0
2008-09-02,9.095,9.715,9.015,9.34,140251.0
2008-09-03,9.33,9.42,9.135,9.185,114910.0
2008-09-04,9.185,9.195,9.015,9.07,245624.0
2008-09-05,9.06,9.06,8.82,8.935,69331.0
2008-09-08,8.985,9.055,8.775,8.785,59612.0
2008-09-09,8.815,8.845,8.51,8.575,104170.0
2008-09-10,8.66,8.685,8.58,8.645,133373.0
2008-09-11,8.7,8.715,8.525,8.625,72508.0
2008-09-12,8.515,8.72,8.505,8.705,158664.0
2008-09-15,8.575,8.64,8.34,8.34,122830.0
2008-09-16,8.305,8.315,7.985,8.08,291170.0
2008-09-17,8.03,8.13,7.6,7.69,258642.0
2008-09-18,7.66,7.895,7.64,7.695,161487.0
2008-09-19,8.12,8.3,7.785,8.12,136458.0
2008-09-22,8.23,8.305,8.07,8.08,101796.0
2008-09-23,8.28,8.485,8.2,8.315,91111.0
2008-09-24,8.32,8.505,8.32,8.4,75038.0
2008-09-25,8.31,8.51,8.31,8.46,116308.0
2008-09-26,8.3,8.49,8.295,8.41,113196.0
2008-09-29,8.395,8.395,8.04,8.36,132840.0
2008-09-30,8.4,8.805,8.37,8.66,130586.0
2008-10-01,8.595,8.725,8.28,8.365,108664.0
2008-10-02,8.365,8.365,7.915,8.04,110236.0
2008-10-03,7.92,8.125,7.74,7.74,108909.0
2008-10-06,6.73,7.425,6.69,7.175,214616.0
2008-10-07,7.17,7.24,6.555,6.825,207408.0
2008-10-08,6.035,6.5,6.005,6.205,854453.0
2008-10-09,6.46,6.68,5.94,6.295,181112.0
2008-10-10,5.06,6.01,4.97,5.78,438893.0
2008-10-14,8.335,8.335,6.33,6.41,430247.0
2008-10-15,6.46,6.46,5.8,6.005,260063.0
2008-10-16,6.075,6.28,5.66,6.13,284589.0
2008-10-17,6.13,6.275,5.975,6.185,296736.0
2008-10-20,6.21,6.535,5.94,6.255,391319.0
2008-10-21,6.44,6.705,6.21,6.515,167996.0
2008-10-22,6.51,6.74,6.37,6.74,187574.0
2008-10-23,6.67,7.225,6.635,6.955,109272.0
2008-10-24,6.69,6.87,6.525,6.8,116921.0
2008-10-27,6.835,6.935,6.675,6.725,116658.0
2008-10-28,6.805,6.91,6.445,6.57,156990.0
2008-10-29,6.615,6.84,6.53,6.705,382959.0
2008-10-30,6.98,7.065,6.59,6.67,250210.0
2008-10-31,6.695,7.21,6.55,7.075,201693.0
2008-11-03,7.16,7.715,7.15,7.605,156966.0
2008-11-04,7.575,7.84,7.375,7.46,326464.0
2008-11-05,7.355,7.535,7.12,7.15,327938.0
2008-11-06,7.145,7.155,6.575,6.62,164431.0
2008-11-07,6.705,6.71,6.475,6.57,105857.0
2008-11-10,6.705,6.725,6.57,6.65,62849.0
2008-11-11,6.75,6.75,6.545,6.605,59722.0
2008-11-12,6.505,6.68,6.45,6.61,71634.0
2008-11-13,6.62,6.78,6.56,6.78,134445.0
2008-11-14,6.83,7.085,6.8,6.98,140536.0
2008-11-17,7.09,7.09,6.75,6.835,293376.0
2008-11-18,6.835,6.835,6.44,6.54,88360.0
2008-11-19,6.54,6.675,6.525,6.585,84946.0
2008-11-20,6.54,6.54,5.955,5.98,278111.0
2008-11-21,6.11,6.185,5.625,6.07,269711.0
2008-11-24,5.915,6.28,5.915,6.25,226379.0
2008-11-25,6.405,6.405,5.895,6.13,155826.0
2008-11-26,6.225,6.245,6.105,6.18,181976.0
2008-11-27,6.18,6.27,6.135,6.17,64821.0
2008-11-28,6.17,6.22,6.11,6.185,219828.0
2008-12-01,6.13,6.13,5.895,5.96,78605.0
2008-12-02,5.875,5.925,5.765,5.885,117485.0
2008-12-03,5.85,6.09,5.77,6.055,159507.0
2008-12-04,6.055,6.07,5.685,5.72,165627.0
2008-12-05,5.72,5.76,5.255,5.54,223221.0
2008-12-08,5.54,5.75,5.425,5.49,165681.0
2008-12-09,5.57,5.57,5.245,5.29,200770.0
2008-12-10,5.245,5.29,5.015,5.2,388345.0
2008-12-11,5.24,5.55,5.24,5.535,147842.0
2008-12-12,5.29,5.63,5.265,5.59,196091.0
2008-12-15,5.63,5.945,5.605,5.785,171682.0
2008-12-16,5.795,6.19,5.76,6.095,287232.0
2008-12-18,6.19,6.255,5.945,6.19,302386.0
2008-12-19,6.11,6.21,5.88,5.945,143165.0
2008-12-22,5.945,5.945,5.76,5.78,154528.0
2008-12-23,5.825,6.01,5.725,5.94,616234.0
2008-12-24,5.865,6.015,5.865,5.995,117390.0
2008-12-29,6.005,6.49,5.925,6.49,195513.0
2008-12-30,6.49,6.575,6.21,6.31,86303.0
2008-12-31,6.345,6.6,6.145,6.465,63833.0
2009-01-02,6.34,6.69,6.34,6.505,55545.0
2009-01-05,6.49,6.56,6.45,6.525,117006.0
2009-01-06,6.53,6.66,6.525,6.66,113935.0
2009-01-07,6.615,6.71,6.45,6.6,139242.0
2009-01-08,6.515,6.565,6.46,6.46,145071.0
2009-01-09,6.46,6.52,6.32,6.365,62613.0
2009-01-12,6.43,6.445,6.355,6.415,264056.0
2009-01-13,6.415,6.455,6.355,6.43,325426.0
2009-01-14,6.435,6.49,6.25,6.375,77666.0
2009-01-15,6.37,6.44,6.28,6.39,246694.0
2009-01-16,6.39,6.535,6.355,6.46,171548.0
2009-01-19,6.465,6.675,6.43,6.66,73216.0
2009-01-20,6.655,6.975,6.615,6.84,108103.0
2009-01-21,6.92,7.09,6.65,6.765,98168.0
2009-01-22,6.835,6.835,6.675,6.685,129164.0
2009-01-23,6.675,6.685,6.555,6.685,65157.0
2009-01-26,6.685,6.77,6.66,6.73,75281.0
2009-01-27,6.81,6.835,6.715,6.78,83677.0
2009-01-28,6.455,6.455,6.25,6.285,748028.0
2009-01-29,6.295,6.3,6.26,6.265,459747.0
2009-01-30,6.285,6.295,6.245,6.295,161512.0
2009-02-02,6.275,6.285,6.17,6.22,127064.0
2009-02-03,6.245,6.26,6.18,6.215,172083.0
2009-02-04,6.215,6.215,6.085,6.1,140019.0
2009-02-05,6.115,6.115,5.935,6.02,205475.0
2009-02-06,6.07,6.22,6.03,6.21,139442.0
2009-02-09,6.23,6.245,6.125,6.17,125839.0
2009-02-10,6.17,6.17,5.98,6.025,178221.0
2009-02-11,6.025,6.055,5.82,5.865,635049.0
2009-02-12,5.875,5.885,5.66,5.675,414652.0
2009-02-13,5.675,5.785,5.6,5.69,615918.0
2009-02-17,5.695,5.71,5.41,5.42,240017.0
2009-02-18,5.44,5.55,5.39,5.485,383551.0
2009-02-19,5.595,5.74,5.51,5.695,471558.0
2009-02-20,5.68,5.7,5.285,5.295,3357671.0
2009-02-23,5.56,5.56,5.095,5.115,357573.0
2009-02-24,5.115,5.19,4.71,5.0,818852.0
2009-02-25,5.02,5.165,4.855,4.96,378962.0
2009-02-26,5.015,5.215,5.015,5.03,638414.0
2009-02-27,5.03,5.25,5.02,5.25,359815.0
2009-03-02,5.27,5.27,4.975,5.015,230934.0
2009-03-03,5.105,5.12,5.0,5.03,321439.0
2009-03-04,5.115,5.18,5.08,5.16,316300.0
2009-03-05,5.13,5.145,4.925,4.96,254550.0
2009-03-06,4.98,5.025,4.815,4.86,123341.0
2009-03-09,4.83,4.885,4.81,4.855,139623.0
2009-03-10,4.895,4.995,4.88,4.96,163232.0
2009-03-11,5.035,5.04,4.915,4.995,149847.0
2009-03-12,4.995,5.095,4.945,5.07,199557.0
2009-03-13,5.06,5.215,5.06,5.18,180105.0
2009-03-16,5.195,5.27,5.13,5.27,124536.0
2009-03-17,5.265,5.33,5.16,5.31,351125.0
2009-03-18,5.345,5.385,5.29,5.31,211555.0
2009-03-19,5.345,5.365,5.27,5.285,342403.0
2009-03-20,5.33,5.365,5.275,5.325,229280.0
2009-03-23,5.36,5.49,5.33,5.49,150648.0
2009-03-24,5.455,5.455,5.33,5.385,203799.0
2009-03-25,5.41,5.57,5.38,5.545,198888.0
2009-03-26,5.565,5.735,5.535,5.665,169037.0
2009-03-27,5.595,5.595,5.475,5.55,74256.0
2009-03-30,5.525,5.535,5.32,5.365,96510.0
2009-03-31,5.395,5.54,5.38,5.54,125341.0
2009-04-01,5.465,5.595,5.43,5.595,144794.0
2009-04-02,5.615,5.675,5.605,5.63,267691.0
2009-04-03,5.65,5.74,5.625,5.72,217146.0
2009-04-06,5.725,5.825,5.66,5.78,121216.0
2009-04-07,5.77,5.805,5.73,5.75,99957.0
2009-04-08,5.75,5.79,5.745,5.79,71343.0
2009-04-09,5.825,5.965,5.8,5.89,203156.0
2009-04-13,5.935,6.0,5.915,5.955,256122.0
2009-04-14,5.985,5.985,5.935,5.98,123104.0
2009-04-15,5.98,6.02,5.935,5.965,84832.0
2009-04-16,5.965,6.035,5.945,5.985,251916.0
2009-04-17,6.035,6.035,5.99,6.02,177146.0
2009-04-20,6.02,6.02,5.885,5.94,157711.0
2009-04-21,5.885,6.0,5.875,5.875,124197.0
2009-04-22,5.93,5.93,5.84,5.915,332832.0
2009-04-23,5.97,5.97,5.84,5.895,157596.0
2009-04-24,5.93,5.93,5.82,5.875,142724.0
2009-04-27,5.87,5.87,5.72,5.76,181579.0
2009-04-28,5.72,5.76,5.52,5.69,216833.0
2009-04-29,5.76,5.805,5.705,5.76,331228.0
2009-04-30,5.8,5.855,5.78,5.84,166511.0
2009-05-01,5.85,5.855,5.725,5.81,174405.0
2009-05-04,5.82,6.01,5.81,5.93,454821.0
2009-05-05,6.015,6.015,5.935,5.97,136466.0
2009-05-06,6.01,6.15,5.98,6.135,194374.0
2009-05-07,6.315,6.395,6.135,6.175,198867.0
2009-05-08,6.3,6.41,6.195,6.38,362688.0
2009-05-11,6.35,6.55,6.275,6.5,198201.0
2009-05-12,6.57,6.585,6.475,6.545,146183.0
2009-05-13,6.51,6.53,6.265,6.265,297703.0
2009-05-14,6.27,6.45,6.265,6.355,181208.0
2009-05-15,6.37,6.42,6.32,6.35,125252.0
2009-05-19,6.39,6.48,6.385,6.465,193078.0
2009-05-20,6.495,6.625,6.47,6.625,202094.0
2009-05-21,6.675,6.675,6.46,6.5,201357.0
2009-05-22,6.515,6.515,6.345,6.385,179913.0
2009-05-25,6.36,6.47,6.36,6.46,113746.0
2009-05-26,6.46,6.46,6.405,6.415,100770.0
2009-05-27,6.4,6.41,6.3,6.315,168699.0
2009-05-28,6.36,6.43,6.315,6.42,170083.0
2009-05-29,6.545,6.55,6.44,6.44,131490.0
2009-06-01,6.545,6.545,6.48,6.515,360028.0
2009-06-02,6.5,6.545,6.49,6.525,326173.0
2009-06-03,6.525,6.535,6.465,6.515,219184.0
2009-06-04,6.56,6.62,6.535,6.58,290778.0
2009-06-05,6.61,6.635,6.545,6.58,174636.0
2009-06-08,6.58,6.72,6.545,6.65,378263.0
2009-06-09,6.68,6.82,6.66,6.78,323809.0
2009-06-10,6.89,6.945,6.79,6.815,289188.0
2009-06-11,6.84,6.955,6.84,6.945,208836.0
2009-06-12,6.905,6.975,6.88,6.915,391965.0
2009-06-15,6.92,6.935,6.7,6.75,482538.0
2009-06-16,6.89,6.945,6.68,6.78,212546.0
2009-06-17,6.78,6.78,6.62,6.74,210574.0
2009-06-18,6.76,6.76,6.68,6.705,171457.0
2009-06-19,6.735,6.76,6.68,6.685,160443.0
2009-06-22,6.68,6.685,6.46,6.475,263564.0
2009-06-23,6.485,6.505,6.27,6.37,388080.0
2009-06-24,6.38,6.57,6.37,6.515,353252.0
2009-06-25,6.55,6.55,6.46,6.5,142306.0
2009-06-26,6.51,6.57,6.47,6.525,217786.0
2009-06-29,6.55,6.59,6.42,6.445,193687.0
2009-06-30,6.505,6.51,6.385,6.465,184407.0
2009-07-02,6.485,6.535,6.41,6.485,212059.0
2009-07-03,6.525,6.525,6.45,6.515,115731.0
2009-07-06,6.45,6.46,6.35,6.445,122686.0
2009-07-07,6.46,6.5,6.45,6.47,312059.0
2009-07-08,6.415,6.47,6.36,6.43,245516.0
2009-07-09,6.45,6.525,6.435,6.495,187005.0
2009-07-10,6.49,6.505,6.4,6.45,132798.0
2009-07-13,6.43,6.47,6.38,6.47,103108.0
2009-07-14,6.47,6.51,6.46,6.49,362254.0
2009-07-15,6.505,6.535,6.445,6.485,206445.0
2009-07-16,6.52,6.525,6.445,6.485,424024.0
2009-07-17,6.47,6.49,6.46,6.465,161982.0
2009-07-20,6.49,6.52,6.47,6.515,125214.0
2009-07-21,6.525,6.55,6.43,6.45,266643.0
2009-07-22,6.455,6.47,6.41,6.42,250901.0
2009-07-23,6.455,6.52,6.455,6.51,260520.0
2009-07-24,6.515,6.55,6.495,6.525,171747.0
2009-07-27,6.53,6.53,6.47,6.485,300717.0
2009-07-28,6.485,6.525,6.45,6.51,540247.0
2009-07-29,6.51,6.51,6.34,6.465,195118.0
2009-07-30,6.47,6.565,6.47,6.555,376771.0
2009-07-31,6.56,6.665,6.545,6.655,197994.0
2009-08-04,6.725,6.89,6.72,6.845,296276.0
2009-08-05,6.87,6.91,6.775,6.91,248356.0
2009-08-06,6.87,6.87,6.67,6.735,213307.0
2009-08-07,6.775,6.825,6.755,6.8,126600.0
2009-08-10,6.8,6.825,6.735,6.77,141134.0
2009-08-11,6.77,6.785,6.69,6.73,127429.0
2009-08-12,6.77,6.81,6.73,6.745,248725.0
2009-08-13,6.81,6.825,6.76,6.8,196717.0
2009-08-14,6.81,6.81,6.775,6.81,134879.0
2009-08-17,6.79,6.79,6.73,6.755,115870.0
2009-08-18,6.775,6.91,6.775,6.845,550374.0
2009-08-19,6.865,6.89,6.82,6.89,206800.0
2009-08-20,6.885,6.97,6.83,6.905,324648.0
2009-08-21,6.945,6.955,6.915,6.925,143432.0
2009-08-24,6.925,6.945,6.915,6.945,183209.0
2009-08-25,6.945,6.98,6.94,6.97,152944.0
2009-08-26,6.98,7.105,6.955,7.005,191518.0
2009-08-27,7.04,7.04,6.97,6.995,150234.0
2009-08-28,6.99,7.03,6.935,6.98,461921.0
2009-08-31,6.98,7.05,6.925,7.015,231505.0
2009-09-01,7.045,7.05,6.945,6.955,338372.0
2009-09-02,6.945,6.995,6.925,6.935,287166.0
2009-09-03,6.945,6.945,6.91,6.91,252652.0
2009-09-04,6.905,6.94,6.905,6.92,158908.0
2009-09-08,6.94,6.94,6.865,6.89,137251.0
2009-09-09,6.905,6.905,6.84,6.86,241550.0
2009-09-10,6.885,6.885,6.845,6.865,177601.0
2009-09-11,6.865,6.905,6.845,6.865,330561.0
2009-09-14,6.885,6.905,6.86,6.865,279181.0
2009-09-15,6.915,6.985,6.84,6.86,385970.0
2009-09-16,6.905,6.935,6.865,6.935,265404.0
2009-09-17,6.985,7.055,6.955,7.005,304846.0
2009-09-18,7.055,7.09,7.0,7.015,386857.0
2009-09-21,7.155,7.155,7.095,7.155,351532.0
2009-09-22,7.15,7.205,7.135,7.195,578417.0
2009-09-23,7.245,7.26,7.21,7.23,250727.0
2009-09-24,7.255,7.255,7.12,7.205,242046.0
2009-09-25,7.16,7.23,7.16,7.21,131476.0
2009-09-28,7.255,7.4,7.205,7.325,218815.0
2009-09-29,7.305,7.305,7.22,7.24,191531.0
2009-09-30,7.26,7.45,7.24,7.405,216550.0
2009-10-01,7.435,7.435,7.26,7.26,230149.0
2009-10-02,7.26,7.39,7.23,7.31,215353.0
2009-10-05,7.3,7.515,7.3,7.465,157116.0
2009-10-06,7.55,7.61,7.455,7.53,176204.0
2009-10-07,7.525,7.635,7.52,7.575,458614.0
2009-10-08,7.575,7.62,7.525,7.575,698959.0
2009-10-09,7.535,7.575,7.43,7.535,174019.0
2009-10-13,7.555,7.655,7.49,7.565,337374.0
2009-10-14,7.64,7.76,7.635,7.74,646056.0
2009-10-15,7.79,7.79,7.645,7.74,274308.0
2009-10-16,7.74,7.84,7.71,7.83,209697.0
2009-10-19,7.895,8.035,7.895,7.975,160794.0
2009-10-20,8.02,8.035,7.96,7.975,422042.0
2009-10-21,7.965,8.035,7.935,7.95,835853.0
2009-10-22,7.97,8.0,7.9,7.955,316606.0
2009-10-23,7.99,7.99,7.725,7.795,304319.0
2009-10-26,7.855,7.86,7.73,7.77,320996.0
2009-10-27,7.775,7.775,7.69,7.71,194456.0
2009-10-28,7.71,7.71,7.505,7.56,260477.0
2009-10-29,7.58,7.715,7.58,7.715,136959.0
2009-10-30,7.715,7.745,7.635,7.65,172941.0
2009-11-02,7.695,7.725,7.56,7.62,207073.0
2009-11-03,7.585,7.745,7.545,7.725,120180.0
2009-11-04,7.765,7.82,7.695,7.725,274895.0
2009-11-05,7.76,7.81,7.73,7.755,219122.0
2009-11-06,7.735,7.75,7.65,7.715,184431.0
2009-11-09,7.725,7.755,7.695,7.735,466317.0
2009-11-10,7.72,7.835,7.675,7.78,452560.0
2009-11-11,7.84,7.84,7.715,7.765,179415.0
2009-11-12,7.755,7.895,7.755,7.89,205083.0
2009-11-13,7.925,8.005,7.895,7.905,216501.0
2009-11-16,7.96,7.99,7.865,7.87,144246.0
2009-11-17,7.905,8.01,7.88,8.005,164320.0
2009-11-18,8.01,8.055,7.995,8.035,198752.0
2009-11-19,7.95,7.96,7.865,7.95,234046.0
2009-11-20,7.905,8.02,7.88,7.99,271077.0
2009-11-23,8.025,8.025,7.945,7.97,143458.0
2009-11-24,7.97,8.015,7.915,7.995,93417.0
2009-11-25,8.005,8.13,7.995,8.1,277767.0
2009-11-26,8.08,8.1,8.0,8.04,187659.0
2009-11-27,7.94,7.97,7.885,7.895,324619.0
2009-11-30,7.93,7.93,7.815,7.835,162405.0
2009-12-01,7.915,7.915,7.78,7.825,220759.0
2009-12-02,7.855,7.855,7.73,7.765,217910.0
2009-12-03,7.75,7.78,7.68,7.69,231260.0
2009-12-04,7.7,7.7,7.6,7.635,143954.0
2009-12-07,7.645,7.68,7.605,7.675,233114.0
2009-12-08,7.67,7.675,7.61,7.625,175575.0
2009-12-09,7.655,7.655,7.375,7.41,347977.0
2009-12-10,7.47,7.575,7.43,7.56,425243.0
2009-12-11,7.56,7.595,7.47,7.555,159618.0
2009-12-14,7.585,7.665,7.57,7.665,371135.0
2009-12-15,7.67,7.865,7.65,7.83,295055.0
2009-12-16,7.885,7.9,7.84,7.885,517284.0
2009-12-17,7.895,8.005,7.86,7.93,243892.0
2009-12-18,7.975,8.045,7.915,8.02,244005.0
2009-12-21,8.05,8.185,8.04,8.13,255774.0
2009-12-22,8.135,8.17,8.095,8.135,236237.0
2009-12-23,8.19,8.19,8.06,8.095,177219.0
2009-12-24,8.085,8.145,8.085,8.135,68283.0
2009-12-29,8.135,8.16,8.115,8.13,145904.0
2009-12-30,8.13,8.16,8.115,8.145,78100.0
2009-12-31,8.135,8.165,8.125,8.13,75426.0
2010-01-04,8.19,8.23,8.125,8.135,355722.0
2010-01-05,8.155,8.225,8.155,8.21,205891.0
2010-01-06,8.225,8.255,8.21,8.21,179300.0
2010-01-07,8.26,8.275,8.23,8.255,216363.0
2010-01-08,8.26,8.295,8.2,8.225,210398.0
2010-01-11,8.29,8.29,8.16,8.17,243969.0
2010-01-12,8.15,8.19,8.095,8.115,152552.0
2010-01-13,8.11,8.16,8.04,8.11,355544.0
2010-01-14,8.125,8.21,8.105,8.21,223461.0
2010-01-15,8.195,8.27,8.19,8.265,191598.0
2010-01-18,8.295,8.295,8.255,8.28,111584.0
2010-01-19,8.295,8.36,8.29,8.34,134845.0
2010-01-20,8.35,8.35,8.245,8.32,194149.0
2010-01-21,8.325,8.355,8.145,8.2,168102.0
2010-01-22,8.22,8.22,8.09,8.15,195612.0
2010-01-25,8.175,8.22,8.095,8.115,188386.0
2010-01-26,8.135,8.145,8.1,8.12,182268.0
2010-01-27,8.115,8.125,8.055,8.08,141031.0
2010-01-28,8.1,8.155,7.96,7.97,189537.0
2010-01-29,7.99,8.04,7.94,7.945,624238.0
2010-02-01,8.045,8.065,8.005,8.015,134325.0
2010-02-02,8.02,8.1,8.01,8.09,97494.0
2010-02-03,8.13,8.22,8.115,8.15,175019.0
2010-02-04,8.17,8.18,7.97,8.01,128031.0
2010-02-05,7.975,8.005,7.86,7.975,183371.0
2010-02-08,7.98,8.14,7.925,8.075,125158.0
2010-02-09,8.095,8.18,8.03,8.03,159483.0
2010-02-10,8.03,8.045,7.965,7.97,170392.0
2010-02-11,7.975,8.045,7.95,7.98,173681.0
2010-02-12,8.005,8.055,7.98,8.055,177091.0
2010-02-16,8.115,8.145,8.095,8.14,219865.0
2010-02-17,8.14,8.18,8.1,8.15,203101.0
2010-02-18,8.16,8.185,8.135,8.18,84966.0
2010-02-19,8.18,8.18,8.145,8.18,229368.0
2010-02-22,8.205,8.215,8.18,8.2,331998.0
2010-02-23,8.205,8.255,8.12,8.21,284776.0
2010-02-24,8.235,8.235,8.195,8.205,198505.0
2010-02-25,8.17,8.295,8.17,8.26,244467.0
2010-02-26,8.265,8.295,8.22,8.245,387764.0
2010-03-01,8.285,8.285,8.145,8.195,487832.0
2010-03-02,8.17,8.19,8.16,8.16,244463.0
2010-03-03,8.18,8.195,8.155,8.17,454274.0
2010-03-04,8.17,8.17,8.065,8.07,240421.0
2010-03-05,8.07,8.09,8.025,8.03,161087.0
2010-03-08,8.015,8.06,7.95,7.955,243516.0
2010-03-09,7.97,8.005,7.86,8.0,288354.0
2010-03-10,7.995,8.075,7.975,8.045,342322.0
2010-03-11,8.085,8.185,8.065,8.165,183047.0
2010-03-12,8.165,8.22,8.165,8.175,139707.0
2010-03-15,8.205,8.205,8.12,8.165,133594.0
2010-03-16,8.175,8.225,8.175,8.22,214595.0
2010-03-17,8.23,8.245,8.17,8.235,357600.0
2010-03-18,8.235,8.255,8.22,8.255,144411.0
2010-03-19,8.255,8.255,8.18,8.255,189297.0
2010-03-22,8.235,8.34,8.22,8.3,168648.0
2010-03-23,8.335,8.375,8.295,8.32,107338.0
2010-03-24,8.315,8.315,8.255,8.26,65681.0
2010-03-25,8.255,8.305,8.235,8.255,183649.0
2010-03-26,8.295,8.295,8.235,8.255,138910.0
2010-03-29,8.23,8.245,8.205,8.205,182929.0
2010-03-30,8.225,8.25,8.18,8.225,133182.0
2010-03-31,8.21,8.25,8.205,8.21,66440.0
2010-04-01,8.205,8.26,8.2,8.255,74744.0
2010-04-05,8.255,8.255,8.14,8.19,211369.0
2010-04-06,8.19,8.265,8.19,8.25,140592.0
2010-04-07,8.255,8.275,8.205,8.245,123386.0
2010-04-08,8.245,8.255,8.16,8.17,133172.0
2010-04-09,8.17,8.265,8.17,8.25,121909.0
2010-04-12,8.265,8.29,8.23,8.275,134264.0
2010-04-13,8.27,8.285,8.25,8.255,81837.0
2010-04-14,8.27,8.28,8.245,8.265,121940.0
2010-04-15,8.265,8.28,8.225,8.25,77812.0
2010-04-16,8.25,8.255,8.165,8.2,425230.0
2010-04-19,8.205,8.255,8.185,8.245,296459.0
2010-04-20,8.235,8.315,8.23,8.31,137003.0
2010-04-21,8.3,8.35,8.28,8.335,153851.0
2010-04-22,8.365,8.365,8.33,8.335,114198.0
2010-04-23,8.35,8.35,8.29,8.29,355876.0
2010-04-26,8.285,8.3,8.22,8.22,228772.0
2010-04-27,8.25,8.25,8.13,8.135,350116.0
2010-04-28,8.13,8.15,8.025,8.025,771578.0
2010-04-29,8.035,8.055,7.715,7.925,890104.0
2010-04-30,7.885,7.985,7.74,7.795,539167.0
2010-05-03,7.69,7.77,7.615,7.75,377042.0
2010-05-04,7.745,7.775,7.655,7.74,809149.0
2010-05-05,7.715,7.845,7.66,7.7,381122.0
2010-05-06,7.69,7.775,7.565,7.655,386115.0
2010-05-07,7.655,7.71,7.605,7.655,355448.0
2010-05-10,7.72,7.83,7.715,7.8,229967.0
2010-05-11,7.76,7.91,7.755,7.875,148031.0
2010-05-12,7.885,7.98,7.88,7.915,159909.0
2010-05-13,7.92,7.98,7.88,7.92,189577.0
2010-05-14,7.92,7.92,7.84,7.895,177954.0
2010-05-17,7.835,7.885,7.71,7.75,150603.0
2010-05-18,7.775,7.88,7.7,7.705,148398.0
2010-05-19,7.7,7.79,7.695,7.755,274004.0
2010-05-20,7.73,7.73,7.515,7.52,579948.0
2010-05-21,7.48,7.78,7.415,7.66,219276.0
2010-05-25,7.58,7.625,7.405,7.615,186587.0
2010-05-26,7.665,7.8,7.645,7.725,152709.0
2010-05-27,7.74,7.81,7.71,7.765,132636.0
2010-05-28,7.78,7.8,7.69,7.7,91239.0
2010-05-31,7.745,7.82,7.745,7.78,189641.0
2010-06-01,7.78,8.125,7.78,8.085,516582.0
2010-06-02,8.1,8.25,8.1,8.155,445824.0
2010-06-03,8.19,8.27,8.18,8.225,342291.0
2010-06-04,8.2,8.235,8.15,8.19,222624.0
2010-06-07,8.205,8.255,8.175,8.19,229323.0
2010-06-08,8.19,8.22,8.1,8.145,304638.0
2010-06-09,8.155,8.2,8.145,8.185,195424.0
2010-06-10,8.19,8.215,8.175,8.19,189064.0
2010-06-11,8.19,8.21,8.05,8.11,181617.0
2010-06-14,8.15,8.2,8.105,8.185,143326.0
2010-06-15,8.19,8.275,8.185,8.25,237590.0
2010-06-16,8.28,8.34,8.25,8.3,186785.0
2010-06-17,8.335,8.445,8.33,8.43,239243.0
2010-06-18,8.42,8.48,8.325,8.335,288865.0
2010-06-21,8.45,8.485,8.41,8.44,263095.0
2010-06-22,8.45,8.535,8.415,8.49,252043.0
2010-06-23,8.5,8.51,8.435,8.46,229807.0
2010-06-24,8.48,8.5,8.4,8.415,83010.0
2010-06-25,8.45,8.46,8.385,8.445,174053.0
2010-06-28,8.475,8.56,8.425,8.545,203530.0
2010-06-29,8.5,8.535,8.42,8.48,214257.0
2010-06-30,8.475,8.57,8.475,8.49,243539.0
2010-07-02,8.385,8.5,8.385,8.475,108181.0
2010-07-06,8.675,8.77,8.57,8.67,349053.0
2010-07-07,8.68,8.94,8.66,8.845,563748.0
2010-07-08,8.89,8.935,8.775,8.825,163813.0
2010-07-09,8.79,8.845,8.785,8.845,242316.0
2010-07-12,8.845,8.93,8.825,8.865,1072103.0
2010-07-13,8.865,8.95,8.865,8.905,217745.0
2010-07-14,8.905,8.96,8.825,8.96,265419.0
2010-07-15,8.96,9.02,8.885,9.02,206618.0
2010-07-16,9.02,9.035,8.965,8.995,122642.0
2010-07-19,8.97,9.085,8.96,9.085,176435.0
2010-07-20,9.06,9.085,9.01,9.04,526037.0
2010-07-21,9.095,9.16,9.06,9.135,282571.0
2010-07-22,9.14,9.17,9.08,9.13,401357.0
2010-07-23,9.14,9.18,9.115,9.17,318581.0
2010-07-26,9.145,9.41,9.145,9.355,308712.0
2010-07-27,9.37,9.435,9.245,9.275,122083.0
2010-07-28,9.26,9.31,9.195,9.28,126240.0
2010-07-29,9.285,9.33,9.03,9.125,133273.0
2010-07-30,9.125,9.13,8.93,8.955,254779.0
2010-08-03,8.965,9.14,8.965,9.06,145849.0
2010-08-04,9.075,9.24,9.04,9.235,241978.0
2010-08-05,9.24,9.275,9.115,9.24,263586.0
2010-08-06,9.175,9.26,9.155,9.25,189669.0
2010-08-09,9.25,9.285,9.19,9.25,163700.0
2010-08-10,9.21,9.27,9.17,9.22,168903.0
2010-08-11,9.235,9.24,9.095,9.16,174625.0
2010-08-12,9.16,9.29,9.1,9.25,273539.0
2010-08-13,9.205,9.315,9.205,9.3,81177.0
2010-08-16,9.355,9.475,9.31,9.46,150041.0
2010-08-17,9.415,9.49,9.395,9.49,239709.0
2010-08-18,9.475,9.475,9.31,9.375,179342.0
2010-08-19,9.4,9.4,9.31,9.31,254991.0
2010-08-20,9.325,9.585,9.31,9.54,278737.0
2010-08-23,9.545,9.605,9.505,9.555,138757.0
2010-08-24,9.53,9.53,9.39,9.45,284215.0
2010-08-25,9.345,9.42,9.25,9.29,288519.0
2010-08-26,9.245,9.29,9.2,9.22,292697.0
2010-08-27,9.21,9.335,9.21,9.33,201715.0
2010-08-30,9.29,9.425,9.29,9.415,313673.0
2010-08-31,9.355,9.405,9.355,9.405,136735.0
2010-09-01,9.405,9.42,9.29,9.355,381316.0
2010-09-02,9.355,9.42,9.345,9.385,386825.0
2010-09-03,9.355,9.445,9.25,9.25,244074.0
2010-09-07,9.24,9.285,9.165,9.215,274975.0
2010-09-08,9.19,9.27,9.17,9.175,216079.0
2010-09-09,9.25,9.25,9.185,9.225,185936.0
2010-09-10,9.21,9.255,9.15,9.17,235376.0
2010-09-13,9.185,9.36,9.17,9.335,220779.0
2010-09-14,9.29,9.33,9.225,9.265,219278.0
2010-09-15,9.25,9.29,9.24,9.27,214415.0
2010-09-16,9.28,9.29,9.23,9.24,211274.0
2010-09-17,9.28,9.29,9.15,9.15,256346.0
2010-09-20,9.22,9.24,9.155,9.19,239516.0
2010-09-21,9.195,9.31,9.125,9.29,274195.0
2010-09-22,9.29,9.335,9.225,9.255,123324.0
2010-09-23,9.295,9.325,9.26,9.29,91697.0
2010-09-24,9.27,9.365,9.27,9.325,128098.0
2010-09-27,9.34,9.385,9.32,9.365,215112.0
2010-09-28,9.365,9.57,9.34,9.555,195598.0
2010-09-29,9.57,9.78,9.525,9.765,234300.0
2010-09-30,9.725,10.04,9.715,9.995,397504.0
2010-10-01,9.995,10.215,9.855,10.13,262125.0
2010-10-04,10.115,10.135,10.015,10.095,271885.0
2010-10-05,10.04,10.195,10.04,10.195,224720.0
2010-10-06,10.195,10.305,10.18,10.265,256556.0
2010-10-07,10.275,10.315,10.16,10.18,290988.0
2010-10-08,10.205,10.245,10.125,10.175,84658.0
2010-10-12,10.18,10.18,10.065,10.135,186664.0
2010-10-13,10.175,10.27,10.12,10.215,193238.0
2010-10-14,10.24,10.265,10.155,10.2,249487.0
2010-10-15,10.155,10.2,10.14,10.2,101922.0
2010-10-18,10.18,10.205,10.145,10.175,141249.0
2010-10-19,10.175,10.28,10.155,10.21,149072.0
2010-10-20,10.25,10.4,10.21,10.285,98795.0
2010-10-21,10.215,10.315,10.05,10.07,200699.0
2010-10-22,10.095,10.3,10.095,10.26,197564.0
2010-10-25,10.325,10.33,10.16,10.28,177832.0
2010-10-26,10.31,10.315,10.21,10.21,170102.0
2010-10-27,10.255,10.255,10.045,10.055,227903.0
2010-10-28,10.07,10.17,9.805,9.945,353006.0
2010-10-29,9.945,9.945,9.45,9.56,575527.0
2010-11-01,9.56,9.595,9.44,9.495,293896.0
2010-11-02,9.57,9.595,9.405,9.505,379910.0
2010-11-03,9.55,9.56,9.495,9.525,655788.0
2010-11-04,9.615,9.615,9.47,9.485,448446.0
2010-11-05,9.485,9.52,9.415,9.47,233127.0
2010-11-08,9.52,9.66,9.49,9.66,302227.0
2010-11-09,9.755,9.795,9.57,9.6,237164.0
2010-11-10,9.69,9.8,9.6,9.735,228505.0
2010-11-11,9.825,9.825,9.7,9.765,250060.0
2010-11-12,9.765,9.83,9.735,9.815,205717.0
2010-11-15,9.82,9.935,9.775,9.86,206368.0
2010-11-16,9.88,9.895,9.74,9.835,191380.0
2010-11-17,9.82,9.855,9.775,9.825,126732.0
2010-11-18,9.965,9.965,9.815,9.82,225535.0
2010-11-19,9.825,9.88,9.735,9.84,208977.0
2010-11-22,9.845,9.855,9.78,9.805,323342.0
2010-11-23,9.82,9.845,9.745,9.81,452490.0
2010-11-24,9.815,9.845,9.79,9.84,236293.0
2010-11-25,9.885,9.885,9.815,9.825,136233.0
2010-11-26,9.84,9.84,9.81,9.825,116852.0
2010-11-29,9.83,9.83,9.75,9.75,236060.0
2010-11-30,9.71,9.785,9.665,9.73,253973.0
2010-12-01,9.73,9.785,9.63,9.63,301487.0
2010-12-02,9.76,9.76,9.56,9.56,374004.0
2010-12-03,9.57,9.715,9.56,9.715,260040.0
2010-12-06,9.72,9.745,9.63,9.675,208284.0
2010-12-07,9.66,9.76,9.66,9.695,255364.0
2010-12-08,9.76,9.86,9.715,9.83,765865.0
2010-12-09,9.865,9.98,9.85,9.96,405935.0
2010-12-10,9.965,10.135,9.955,10.09,312904.0
2010-12-13,10.095,10.285,10.095,10.19,290339.0
2010-12-14,10.19,10.22,10.03,10.065,312571.0
2010-12-15,10.09,10.1,9.92,9.93,313387.0
2010-12-16,10.04,10.075,9.935,10.0,281534.0
2010-12-17,10.08,10.375,10.01,10.3,511715.0
2010-12-20,10.245,10.64,10.245,10.5,532628.0
2010-12-21,10.52,10.6,10.41,10.45,194351.0
2010-12-22,10.425,10.425,10.35,10.365,185610.0
2010-12-23,10.42,10.47,10.35,10.41,135245.0
2010-12-24,10.485,10.525,10.4,10.45,44138.0
2010-12-29,10.435,10.5,10.42,10.435,98294.0
2010-12-30,10.455,10.455,10.315,10.33,71582.0
2010-12-31,10.335,10.37,10.29,10.29,76617.0
2011-01-04,10.33,10.35,10.12,10.13,193926.0
2011-01-05,10.07,10.235,10.035,10.19,143109.0
2011-01-06,10.265,10.315,10.175,10.195,247662.0
2011-01-07,10.21,10.33,10.19,10.325,142362.0
2011-01-10,10.375,10.38,10.225,10.235,151697.0
2011-01-11,10.29,10.29,10.165,10.23,203156.0
2011-01-12,10.29,10.295,10.17,10.23,144582.0
2011-01-13,10.22,10.405,10.215,10.37,211762.0
2011-01-14,10.34,10.455,10.33,10.445,164878.0
2011-01-17,10.48,10.635,10.44,10.62,161289.0
2011-01-18,10.645,10.75,10.575,10.695,218391.0
2011-01-19,10.695,10.72,10.51,10.645,203968.0
2011-01-20,10.635,10.645,10.49,10.58,154125.0
2011-01-21,10.715,10.715,10.55,10.55,216796.0
2011-01-24,10.55,10.615,10.395,10.55,380796.0
2011-01-25,10.58,10.595,10.44,10.485,239294.0
2011-01-26,10.485,10.635,10.48,10.605,267318.0
2011-01-27,10.635,10.695,10.545,10.69,149867.0
2011-01-28,10.59,10.69,10.545,10.605,189456.0
2011-01-31,10.62,10.81,10.58,10.72,212828.0
2011-02-01,10.675,10.805,10.67,10.695,113758.0
2011-02-02,10.695,10.76,10.615,10.625,187650.0
2011-02-03,10.625,10.695,10.43,10.48,263977.0
2011-02-04,10.565,10.6,10.485,10.5,183937.0
2011-02-07,10.5,10.575,10.5,10.53,427269.0
2011-02-08,10.555,10.645,10.49,10.58,200109.0
2011-02-09,10.675,10.745,10.65,10.71,350819.0
2011-02-10,10.735,10.86,10.735,10.815,276413.0
2011-02-11,10.865,11.155,10.865,11.065,304646.0
2011-02-14,11.11,11.21,11.085,11.125,283710.0
2011-02-15,11.15,11.15,10.975,11.1,206052.0
2011-02-16,11.1,11.26,11.055,11.23,245978.0
2011-02-17,11.28,11.45,11.245,11.41,445651.0
2011-02-18,11.485,11.52,11.41,11.515,294705.0
2011-02-22,11.36,11.465,11.355,11.45,435437.0
2011-02-23,11.535,11.535,11.375,11.43,141580.0
2011-02-24,11.49,11.6,11.375,11.575,217824.0
2011-02-25,11.575,11.79,11.495,11.765,421651.0
2011-02-28,11.76,11.95,11.75,11.835,246447.0
2011-03-01,11.85,11.885,11.78,11.88,150431.0
2011-03-02,11.86,12.18,11.845,12.105,221600.0
2011-03-03,12.11,12.165,12.0,12.045,370096.0
2011-03-04,12.04,12.335,12.0,12.31,289636.0
2011-03-07,12.39,12.425,12.15,12.185,138862.0
2011-03-08,12.145,12.315,12.095,12.27,220226.0
2011-03-09,11.965,11.965,11.965,11.965,0.0
2011-03-10,11.85,12.025,11.635,11.92,259896.0
2011-03-11,11.805,11.87,11.755,11.805,112099.0
2011-03-14,11.805,11.845,11.545,11.775,111975.0
2011-03-15,11.49,11.715,11.18,11.66,191864.0
2011-03-16,11.73,11.915,11.625,11.855,167125.0
2011-03-17,11.86,12.02,11.86,11.975,166847.0
2011-03-18,12.09,12.11,11.895,11.96,220998.0
2011-03-21,12.025,12.035,11.975,12.005,164249.0
2011-03-22,12.01,12.205,11.98,12.12,121679.0
2011-03-23,12.165,12.165,12.09,12.095,86271.0
2011-03-24,12.125,12.22,12.03,12.055,115682.0
2011-03-25,12.08,12.26,12.05,12.175,254761.0
2011-03-28,12.21,12.29,12.165,12.195,112625.0
2011-03-29,12.225,12.35,12.225,12.31,117125.0
2011-03-30,12.42,12.43,12.26,12.41,148494.0
2011-03-31,12.41,12.455,12.325,12.335,98531.0
2011-04-01,12.335,12.58,12.335,12.58,148852.0
2011-04-04,12.665,12.78,12.41,12.44,159319.0
2011-04-05,12.405,12.65,12.395,12.63,153422.0
2011-04-06,12.695,12.735,12.42,12.555,112806.0
2011-04-07,12.58,12.6,12.465,12.555,58805.0
2011-04-08,12.61,12.745,12.575,12.65,177069.0
2011-04-11,12.74,12.82,12.595,12.645,194081.0
2011-04-12,12.69,12.69,12.38,12.495,148485.0
2011-04-13,12.495,12.575,12.41,12.575,117717.0
2011-04-14,12.495,12.545,12.27,12.455,110204.0
2011-04-15,12.455,12.48,12.375,12.42,114761.0
2011-04-18,12.42,12.45,12.12,12.29,140754.0
2011-04-19,12.23,12.38,12.21,12.335,153157.0
2011-04-20,12.475,12.5,12.21,12.255,233864.0
2011-04-21,12.24,12.265,11.925,12.1,305616.0
2011-04-25,12.145,12.175,12.0,12.12,56758.0
2011-04-26,12.145,12.375,12.12,12.19,190944.0
2011-04-27,12.175,12.315,12.155,12.27,89505.0
2011-04-28,12.27,12.33,12.155,12.32,69927.0
2011-04-29,12.275,12.315,12.08,12.255,86522.0
2011-05-02,12.255,12.34,12.215,12.27,93439.0
2011-05-03,12.305,12.305,12.185,12.19,80215.0
2011-05-04,12.145,12.185,11.95,12.05,122753.0
2011-05-05,12.065,12.12,11.935,12.09,75732.0
2011-05-06,12.075,12.075,11.785,11.91,221693.0
2011-05-09,11.955,11.97,11.845,11.925,191808.0
2011-05-10,11.925,12.03,11.86,11.955,100990.0
2011-05-11,11.975,12.115,11.935,12.035,158916.0
2011-05-12,12.035,12.145,12.0,12.13,130321.0
2011-05-13,12.18,12.205,12.125,12.15,72871.0
2011-05-16,12.15,12.16,12.07,12.07,105606.0
2011-05-17,12.07,12.15,12.035,12.125,69327.0
2011-05-18,12.145,12.225,12.105,12.145,64428.0
2011-05-19,12.18,12.2,12.075,12.19,66594.0
2011-05-20,12.21,12.27,12.15,12.25,74442.0
2011-05-24,12.25,12.25,12.105,12.105,73670.0
2011-05-25,12.1,12.24,12.09,12.17,56251.0
2011-05-26,12.135,12.195,12.105,12.175,75937.0
2011-05-27,12.175,12.27,12.14,12.21,71538.0
2011-05-30,12.25,12.27,12.11,12.125,61979.0
2011-05-31,12.125,12.15,12.12,12.125,45207.0
2011-06-01,12.13,12.17,11.985,12.085,117755.0
2011-06-02,12.075,12.19,12.03,12.09,786105.0
2011-06-03,12.09,12.095,11.93,11.985,51575.0
2011-06-06,11.985,12.03,11.825,11.885,183571.0
2011-06-07,11.89,11.89,11.665,11.86,207835.0
2011-06-08,11.77,12.1,11.77,11.975,131658.0
2011-06-09,12.05,12.05,11.895,12.025,223947.0
2011-06-10,12.025,12.025,11.76,11.915,107591.0
2011-06-13,11.88,12.03,11.88,11.92,158531.0
2011-06-14,11.93,12.32,11.93,12.3,424841.0
2011-06-15,12.24,12.355,12.175,12.32,318411.0
2011-06-16,12.32,12.355,12.185,12.235,138809.0
2011-06-17,12.155,12.32,12.155,12.245,132047.0
2011-06-20,12.245,12.415,12.245,12.38,113503.0
2011-06-21,12.375,12.465,12.345,12.445,103905.0
2011-06-22,12.44,12.595,12.385,12.56,182886.0
2011-06-23,12.54,12.585,12.375,12.58,118798.0
2011-06-24,12.58,12.59,12.45,12.495,46914.0
2011-06-27,12.425,12.49,12.305,12.415,88922.0
2011-06-28,12.37,12.57,12.365,12.47,99616.0
2011-06-29,12.42,12.7,12.42,12.67,273993.0
2011-06-30,12.67,12.7,12.515,12.54,104523.0
2011-07-04,12.555,12.69,12.545,12.685,183712.0
2011-07-05,12.68,12.835,12.64,12.8,134514.0
2011-07-06,12.83,12.98,12.745,12.78,123197.0
2011-07-07,12.855,13.005,12.815,12.925,295259.0
2011-07-08,12.925,13.07,12.905,12.995,185703.0
2011-07-11,12.925,12.965,12.765,12.82,119180.0
2011-07-12,12.855,12.945,12.815,12.87,112121.0
2011-07-13,12.835,13.01,12.825,12.905,173925.0
2011-07-14,12.95,12.96,12.865,12.93,52465.0
2011-07-15,12.895,13.035,12.885,13.02,59526.0
2011-07-18,13.02,13.02,12.86,12.955,57403.0
2011-07-19,13.0,13.1,12.935,13.065,463957.0
2011-07-20,13.07,13.1,12.955,12.96,160601.0
2011-07-21,12.995,13.13,12.98,13.07,341256.0
2011-07-22,13.115,13.255,13.035,13.255,129642.0
2011-07-25,13.22,13.23,13.11,13.175,67031.0
2011-07-26,13.215,13.22,13.095,13.095,68383.0
2011-07-27,13.025,13.035,12.88,13.005,93392.0
2011-07-28,12.84,12.925,12.595,12.725,174776.0
2011-07-29,12.665,12.96,12.545,12.94,171862.0
2011-08-02,12.96,13.135,12.955,12.99,199697.0
2011-08-03,12.985,12.995,12.705,12.74,163448.0
2011-08-04,12.74,12.78,12.435,12.495,213848.0
2011-08-05,12.285,12.435,10.395,12.315,600346.0
2011-08-08,11.645,11.86,11.5,11.7,1249822.0
2011-08-09,11.74,12.175,11.74,11.96,415197.0
2011-08-10,11.975,12.225,11.865,12.135,234572.0
2011-08-11,12.035,12.5,12.035,12.46,134169.0
2011-08-12,12.425,12.57,12.42,12.505,99087.0
2011-08-15,12.555,12.835,12.525,12.77,127657.0
2011-08-16,12.61,12.715,12.42,12.46,98547.0
2011-08-17,12.56,12.815,12.49,12.69,185103.0
2011-08-18,12.495,12.69,12.445,12.675,123986.0
2011-08-19,12.515,12.655,12.47,12.47,141928.0
2011-08-22,12.705,12.71,12.515,12.655,153608.0
2011-08-23,12.68,12.84,12.68,12.815,123379.0
2011-08-24,12.715,13.11,12.715,13.025,205326.0
2011-08-25,13.065,13.095,13.015,13.015,143927.0
2011-08-26,13.015,13.195,13.015,13.16,118720.0
2011-08-29,13.135,13.305,13.075,13.205,104388.0
2011-08-30,13.21,13.355,13.195,13.34,241745.0
2011-08-31,13.34,13.565,13.335,13.54,227904.0
2011-09-01,13.505,13.73,13.505,13.61,304699.0
2011-09-02,13.56,13.56,13.41,13.45,169807.0
2011-09-06,13.155,13.35,12.99,13.115,274092.0
2011-09-07,13.205,13.675,13.115,13.675,272866.0
2011-09-08,13.565,13.68,13.51,13.51,137217.0
2011-09-09,13.54,13.605,13.45,13.53,173362.0
2011-09-12,13.39,13.54,13.215,13.275,122266.0
2011-09-13,13.285,13.475,13.21,13.25,183534.0
2011-09-14,13.26,13.46,13.155,13.425,170420.0
2011-09-15,13.47,14.08,13.47,13.835,351213.0
2011-09-16,13.88,13.955,13.655,13.655,200092.0
2011-09-19,13.68,13.845,13.63,13.755,106445.0
2011-09-20,13.8,13.8,13.465,13.52,273783.0
2011-09-21,13.505,13.605,13.35,13.435,144737.0
2011-09-22,13.26,13.415,13.025,13.38,522626.0
2011-09-23,13.315,13.355,13.13,13.235,272349.0
2011-09-26,13.2,13.265,12.95,13.265,436882.0
2011-09-27,13.315,13.62,13.285,13.495,520296.0
2011-09-28,13.49,13.585,13.345,13.39,152061.0
2011-09-29,13.435,13.65,13.42,13.62,278738.0
2011-09-30,13.56,13.6,13.355,13.355,205007.0
2011-10-03,13.355,13.36,13.045,13.165,177141.0
2011-10-04,12.945,13.025,12.67,13.025,324661.0
2011-10-05,12.98,13.325,12.895,13.285,123355.0
2011-10-06,13.245,13.65,13.215,13.44,223143.0
2011-10-07,13.375,13.505,13.315,13.315,134340.0
2011-10-11,13.405,13.53,13.375,13.495,167819.0
2011-10-12,13.475,13.66,13.45,13.555,114110.0
2011-10-13,13.555,13.695,13.46,13.68,185270.0
2011-10-14,13.655,13.835,13.625,13.835,217849.0
2011-10-17,13.835,13.965,13.75,13.965,103992.0
2011-10-18,13.83,14.06,13.755,13.95,126552.0
2011-10-19,13.98,14.24,13.905,14.155,218170.0
2011-10-20,14.08,14.145,13.855,13.97,139000.0
2011-10-21,13.985,14.08,13.86,13.96,108411.0
2011-10-24,13.945,14.19,13.91,14.08,248444.0
2011-10-25,14.155,14.28,14.06,14.25,123103.0
2011-10-26,14.25,14.3,14.21,14.235,136336.0
2011-10-27,14.33,14.895,14.31,14.705,289942.0
2011-10-28,14.68,14.915,14.655,14.81,360130.0
2011-10-31,14.78,14.78,14.55,14.56,166306.0
2011-11-01,14.495,14.805,14.375,14.8,310207.0
2011-11-02,14.74,14.97,14.725,14.82,285238.0
2011-11-03,14.685,14.755,14.53,14.71,744154.0
2011-11-04,14.725,14.82,14.67,14.785,157126.0
2011-11-07,14.785,14.945,14.735,14.935,222296.0
2011-11-08,14.91,15.035,14.725,15.0,198730.0
2011-11-09,14.81,14.94,14.75,14.865,204489.0
2011-11-10,14.875,14.875,14.62,14.75,183663.0
2011-11-11,14.77,14.85,14.715,14.755,349007.0
2011-11-14,14.755,14.81,14.66,14.7,161606.0
2011-11-15,14.655,14.7,14.575,14.685,165168.0
2011-11-16,14.7,14.7,14.555,14.645,181897.0
2011-11-17,14.615,14.725,14.53,14.66,206716.0
2011-11-18,14.66,14.84,14.66,14.74,139070.0
2011-11-21,14.71,14.745,14.61,14.745,142907.0
2011-11-22,14.745,14.815,14.635,14.715,156920.0
2011-11-23,14.64,15.11,14.64,14.99,213655.0
2011-11-24,14.89,14.91,14.81,14.835,47302.0
2011-11-25,14.775,15.08,14.775,14.94,115531.0
2011-11-28,14.995,15.165,14.945,15.16,292596.0
2011-11-29,15.055,15.3,15.055,15.3,268518.0
2011-11-30,15.405,15.55,15.16,15.34,248464.0
2011-12-01,15.295,15.545,15.26,15.47,134727.0
2011-12-02,15.48,15.89,15.475,15.79,194559.0
2011-12-05,15.905,16.235,15.19,15.32,489235.0
2011-12-06,15.28,15.5,15.075,15.33,345338.0
2011-12-07,15.355,15.525,15.295,15.465,163153.0
2011-12-08,15.405,15.655,15.405,15.545,264371.0
2011-12-09,15.6,15.83,15.555,15.675,210548.0
2011-12-12,15.675,15.72,15.555,15.72,179040.0
2011-12-13,15.695,15.7,15.41,15.465,242747.0
2011-12-14,15.465,15.49,15.22,15.32,244272.0
2011-12-15,15.31,15.44,15.02,15.195,199389.0
2011-12-16,15.195,15.72,15.16,15.64,457609.0
2011-12-19,15.64,15.75,15.38,15.465,192383.0
2011-12-20,15.57,15.585,15.47,15.535,142749.0
2011-12-21,15.505,15.875,15.43,15.815,965189.0
2011-12-22,15.87,16.16,15.815,16.03,303526.0
2011-12-23,15.97,16.075,15.93,15.955,88856.0
2011-12-28,15.94,15.995,15.81,15.905,89559.0
2011-12-29,15.93,16.06,15.825,16.03,90601.0
2011-12-30,15.96,16.01,15.865,15.88,88980.0
2012-01-03,15.88,16.145,15.875,16.055,241867.0
2012-01-04,16.055,16.135,15.96,16.01,161348.0
2012-01-05,15.97,15.98,15.72,15.8,136035.0
2012-01-06,15.76,15.85,15.6,15.845,133413.0
2012-01-09,15.785,15.83,15.55,15.625,143079.0
2012-01-10,15.71,15.71,15.495,15.515,169817.0
2012-01-11,15.47,15.515,15.12,15.255,255883.0
2012-01-12,15.19,15.19,14.565,14.605,635442.0
2012-01-13,14.56,14.69,14.08,14.59,703290.0
2012-01-16,14.76,15.1,14.665,14.885,259136.0
2012-01-17,14.845,14.91,14.675,14.715,183236.0
2012-01-18,14.74,14.88,14.615,14.84,314482.0
2012-01-19,14.845,14.955,14.79,14.86,183418.0
2012-01-20,14.935,14.98,14.8,14.89,227835.0
2012-01-23,14.935,15.365,14.935,15.27,189941.0
2012-01-24,15.27,15.295,15.005,15.21,275418.0
2012-01-25,15.16,15.44,15.155,15.375,221783.0
2012-01-26,15.485,15.495,15.375,15.47,180456.0
2012-01-27,15.48,15.48,15.07,15.11,176408.0
2012-01-30,15.14,15.32,15.06,15.265,138944.0
2012-01-31,15.315,15.34,15.12,15.16,177625.0
2012-02-01,15.22,15.22,15.01,15.21,134819.0
2012-02-02,14.895,15.08,14.77,14.86,686278.0
2012-02-03,14.895,15.005,14.8,14.895,395748.0
2012-02-06,14.95,14.965,14.88,14.915,225338.0
2012-02-07,14.905,14.97,14.865,14.91,268237.0
2012-02-08,14.94,14.965,14.895,14.955,208486.0
2012-02-09,14.93,14.955,14.885,14.945,153232.0
2012-02-10,14.945,14.945,14.895,14.94,133235.0
2012-02-13,14.91,14.96,14.895,14.915,156988.0
2012-02-14,14.92,14.92,14.875,14.905,189205.0
2012-02-15,14.92,14.94,14.87,14.875,363961.0
2012-02-16,14.87,14.91,14.845,14.85,527700.0
2012-02-17,14.81,14.865,14.63,14.72,328387.0
2012-02-21,14.715,14.715,14.565,14.62,340141.0
2012-02-22,14.645,14.68,14.6,14.675,513719.0
2012-02-23,14.705,15.04,14.705,15.025,518762.0
2012-02-24,15.175,15.23,15.115,15.19,380060.0
2012-02-27,15.205,15.205,15.115,15.19,420555.0
2012-02-28,15.21,15.36,15.165,15.31,222947.0
2012-02-29,15.335,15.39,15.3,15.39,240839.0
2012-03-01,15.3,15.655,15.23,15.45,572452.0
2012-03-02,15.5,15.575,15.425,15.53,232297.0
2012-03-05,15.53,15.575,15.345,15.515,294339.0
2012-03-06,15.35,15.46,15.27,15.435,358150.0
2012-03-07,15.58,15.71,15.465,15.655,327342.0
2012-03-08,15.855,15.9,15.715,15.855,283934.0
2012-03-09,15.855,15.91,15.71,15.875,319079.0
2012-03-12,15.925,15.985,15.865,15.955,226512.0
2012-03-13,15.98,16.1,15.91,16.085,297150.0
2012-03-14,16.13,16.215,15.805,15.93,343908.0
2012-03-15,15.98,16.035,15.82,16.015,234748.0
2012-03-16,16.015,16.015,15.82,16.0,310753.0
2012-03-19,16.01,16.01,15.64,15.725,293043.0
2012-03-20,15.725,15.875,15.585,15.845,257813.0
2012-03-21,15.835,15.9,15.635,15.64,176313.0
2012-03-22,15.695,15.72,15.44,15.67,222947.0
2012-03-23,15.64,16.01,15.595,15.975,224097.0
2012-03-26,15.99,16.12,15.91,16.065,464557.0
2012-03-27,16.055,16.08,15.845,15.935,135133.0
2012-03-28,15.935,15.935,15.64,15.8,133716.0
2012-03-29,15.795,15.795,15.515,15.62,138541.0
2012-03-30,15.655,15.755,15.57,15.615,247675.0
2012-04-02,15.65,15.65,15.43,15.51,198167.0
2012-04-03,15.49,15.64,15.45,15.59,216832.0
2012-04-04,15.52,15.52,15.275,15.44,231251.0
2012-04-05,15.415,15.625,15.3,15.615,173010.0
2012-04-09,15.575,15.58,15.425,15.55,134440.0
2012-04-10,15.545,15.57,15.11,15.195,370631.0
2012-04-11,15.315,15.44,15.275,15.365,174032.0
2012-04-12,15.39,15.45,15.34,15.44,260474.0
2012-04-13,15.43,15.435,15.255,15.315,207213.0
2012-04-16,15.285,15.355,15.08,15.18,394271.0
2012-04-17,15.135,15.335,15.135,15.285,152426.0
2012-04-18,15.285,15.315,15.255,15.285,134047.0
2012-04-19,15.285,15.33,15.25,15.31,145840.0
2012-04-20,15.32,15.43,15.24,15.395,373170.0
2012-04-23,15.325,15.425,15.32,15.42,316094.0
2012-04-24,15.445,15.485,15.395,15.44,269174.0
2012-04-25,15.445,15.545,15.415,15.515,258535.0
2012-04-26,15.57,15.865,15.545,15.6,307139.0
2012-04-27,15.715,16.0,15.61,15.94,487086.0
2012-04-30,15.97,16.31,15.97,16.19,723523.0
2012-05-01,16.21,16.365,16.14,16.165,313025.0
2012-05-02,16.19,16.195,15.92,16.0,153800.0
2012-05-03,15.935,15.98,15.765,15.845,291159.0
2012-05-04,15.845,15.845,15.545,15.595,267297.0
2012-05-07,15.575,15.575,15.46,15.52,153263.0
2012-05-08,15.54,15.54,15.2,15.39,249408.0
2012-05-09,15.28,15.39,15.225,15.36,374795.0
2012-05-10,15.44,15.445,15.295,15.4,498563.0
2012-05-11,15.385,15.44,15.335,15.39,109866.0
2012-05-14,15.295,15.36,15.195,15.215,155128.0
2012-05-15,15.22,15.285,14.885,14.915,282947.0
2012-05-16,14.94,15.04,14.9,14.945,268833.0
2012-05-17,14.965,15.06,14.815,14.815,188417.0
2012-05-18,14.855,15.015,14.82,14.985,216518.0
2012-05-22,15.015,15.12,15.005,15.09,311866.0
2012-05-23,15.145,15.145,14.89,15.135,483765.0
2012-05-24,15.14,15.195,14.97,15.015,254446.0
2012-05-25,15.025,15.075,14.99,15.055,215436.0
2012-05-28,15.065,15.175,15.055,15.14,94843.0
2012-05-29,15.15,15.215,15.1,15.125,195505.0
2012-05-30,15.115,15.115,14.805,14.875,255247.0
2012-05-31,14.86,14.87,14.51,14.645,430666.0
2012-06-01,14.4,14.415,14.24,14.38,290397.0
2012-06-04,14.24,14.35,13.955,14.175,304777.0
2012-06-05,14.14,14.34,14.11,14.28,191240.0
2012-06-06,14.34,14.935,14.285,14.905,685386.0
2012-06-07,15.0,15.18,14.955,15.16,598281.0
2012-06-08,15.135,15.135,14.755,14.805,541235.0
2012-06-11,14.81,14.84,14.52,14.66,325165.0
2012-06-12,14.69,14.77,14.575,14.605,344008.0
2012-06-13,14.595,14.69,14.585,14.615,382292.0
2012-06-14,14.69,14.74,14.465,14.55,183331.0
2012-06-15,14.54,14.615,14.395,14.48,124389.0
2012-06-18,14.48,14.565,14.41,14.425,216813.0
2012-06-19,14.42,14.505,14.41,14.435,406177.0
2012-06-20,14.56,14.62,14.51,14.54,418332.0
2012-06-21,14.595,14.595,14.36,14.46,306904.0
2012-06-22,14.5,14.53,14.295,14.5,907072.0
2012-06-25,14.45,14.45,14.305,14.37,237239.0
2012-06-26,14.37,14.385,14.14,14.325,220806.0
2012-06-27,14.41,14.41,14.12,14.24,228426.0
2012-06-28,14.345,14.675,14.345,14.555,238906.0
2012-06-29,14.675,14.78,14.615,14.78,183911.0
2012-07-03,14.81,14.925,14.81,14.87,203139.0
2012-07-04,14.87,15.06,14.855,15.005,152353.0
2012-07-05,15.005,15.01,14.915,14.985,475992.0
2012-07-06,14.91,14.97,14.855,14.915,118452.0
2012-07-09,14.945,14.945,14.7,14.77,143006.0
2012-07-10,14.85,14.855,14.675,14.755,183168.0
2012-07-11,14.72,14.775,14.695,14.765,79184.0
2012-07-12,14.765,14.77,14.615,14.735,113772.0
2012-07-13,14.735,14.86,14.735,14.86,135485.0
2012-07-16,14.855,14.905,14.755,14.8,208926.0
2012-07-17,14.76,15.12,14.76,15.08,227567.0
2012-07-18,15.11,15.245,15.045,15.21,136894.0
2012-07-19,15.24,15.44,15.24,15.36,221646.0
2012-07-20,15.365,15.625,15.365,15.62,284358.0
2012-07-23,15.48,15.625,15.41,15.535,230648.0
2012-07-24,15.525,15.545,15.195,15.31,202572.0
2012-07-25,15.395,15.48,15.305,15.375,163540.0
2012-07-26,15.49,15.885,15.345,15.67,278402.0
2012-07-27,15.86,16.105,15.675,15.885,905255.0
2012-07-30,15.885,16.08,15.885,15.98,171175.0
2012-07-31,15.985,16.155,15.945,15.985,198716.0
2012-08-01,16.075,16.075,15.91,15.935,213266.0
2012-08-02,15.915,15.915,15.6,15.605,241531.0
2012-08-03,15.655,15.765,15.525,15.575,201363.0
2012-08-07,15.695,15.805,15.635,15.67,197551.0
2012-08-08,15.675,15.725,15.55,15.585,246747.0
2012-08-09,15.62,15.645,15.575,15.62,89725.0
2012-08-10,15.58,15.67,15.55,15.66,111943.0
2012-08-13,15.615,15.695,15.565,15.645,153177.0
2012-08-14,15.68,15.78,15.65,15.705,141831.0
2012-08-15,15.755,16.135,15.71,16.105,294082.0
2012-08-16,16.125,16.22,16.04,16.215,204940.0
2012-08-17,16.295,16.315,16.175,16.19,140687.0
2012-08-20,16.24,16.32,16.195,16.215,155054.0
2012-08-21,16.22,16.295,16.215,16.29,107290.0
2012-08-22,16.29,16.335,16.195,16.28,269940.0
2012-08-23,16.33,16.35,16.155,16.19,250210.0
2012-08-24,16.155,16.33,16.115,16.27,82816.0
2012-08-27,16.28,16.33,16.045,16.135,112533.0
2012-08-28,16.13,16.16,15.93,15.93,128289.0
2012-08-29,15.875,15.885,15.665,15.815,288555.0
2012-08-30,15.84,15.86,15.735,15.76,89620.0
2012-08-31,15.81,16.0,15.76,15.955,90782.0
2012-09-04,15.915,16.045,15.855,15.96,127897.0
2012-09-05,15.965,16.045,15.94,15.99,129215.0
2012-09-06,16.02,16.35,16.02,16.285,243639.0
2012-09-07,16.3,16.3,16.0,16.28,140291.0
2012-09-10,16.285,16.455,16.205,16.255,268241.0
2012-09-11,16.32,16.375,16.17,16.355,132952.0
2012-09-12,16.395,16.625,16.355,16.505,144192.0
2012-09-13,16.525,16.715,16.41,16.6,167812.0
2012-09-14,16.695,16.79,16.605,16.67,251356.0
2012-09-17,16.67,16.74,16.495,16.5,185143.0
2012-09-18,16.48,16.965,16.455,16.95,307115.0
2012-09-19,17.01,17.41,16.975,17.335,321971.0
2012-09-20,17.32,17.375,17.18,17.33,557952.0
2012-09-21,17.445,17.445,16.985,17.085,465838.0
2012-09-24,17.085,17.17,16.91,17.01,210437.0
2012-09-25,16.94,17.1,16.91,17.07,220217.0
2012-09-26,17.03,17.21,16.98,17.13,196034.0
2012-09-27,17.16,17.46,17.14,17.445,328257.0
2012-09-28,17.445,17.47,17.345,17.42,203855.0
2012-10-01,17.475,17.61,17.395,17.48,278303.0
2012-10-02,17.505,17.535,17.265,17.405,228632.0
2012-10-03,17.405,17.47,17.29,17.465,186059.0
2012-10-04,17.465,17.52,17.355,17.445,140064.0
2012-10-05,17.465,17.51,17.34,17.455,127272.0
2012-10-09,17.44,17.495,17.325,17.395,122824.0
2012-10-10,17.395,17.395,17.105,17.25,125268.0
2012-10-11,17.245,17.37,17.165,17.315,268158.0
2012-10-12,17.34,17.45,17.33,17.385,230922.0
2012-10-15,17.415,17.43,17.34,17.395,118744.0
2012-10-16,17.41,17.49,17.33,17.345,108779.0
2012-10-17,17.44,17.44,17.285,17.29,265583.0
2012-10-18,17.335,17.485,17.29,17.39,420766.0
2012-10-19,17.365,17.55,17.365,17.5,169567.0
2012-10-22,17.445,17.65,17.405,17.415,296940.0
2012-10-23,17.41,17.425,17.11,17.255,232505.0
2012-10-24,17.295,17.38,17.175,17.295,116942.0
2012-10-25,17.41,17.455,17.25,17.32,82924.0
2012-10-26,17.37,17.43,17.22,17.36,108298.0
2012-10-29,17.405,17.415,17.295,17.38,45838.0
2012-10-30,17.38,17.405,17.26,17.4,57197.0
2012-10-31,17.405,17.555,17.35,17.43,83735.0
2012-11-01,17.44,17.605,17.43,17.445,98635.0
2012-11-02,17.58,17.705,17.455,17.61,160454.0
2012-11-05,17.61,17.71,17.52,17.625,134881.0
2012-11-06,17.69,17.71,17.585,17.69,176551.0
2012-11-07,17.71,17.71,17.445,17.51,152085.0
2012-11-08,17.555,17.61,17.42,17.44,119978.0
2012-11-09,17.44,17.61,17.415,17.535,110786.0
2012-11-12,17.515,17.55,17.415,17.49,73827.0
2012-11-13,17.405,17.5,17.33,17.46,108247.0
2012-11-14,17.425,17.45,17.25,17.355,173179.0
2012-11-15,17.225,17.295,17.01,17.135,146120.0
2012-11-16,17.09,17.12,16.88,16.985,225339.0
2012-11-19,17.04,17.405,17.01,17.195,323782.0
2012-11-20,17.22,17.365,17.12,17.345,97867.0
2012-11-21,17.345,17.485,17.27,17.475,182266.0
2012-11-22,17.49,17.66,17.475,17.58,90287.0
2012-11-23,17.625,17.715,17.57,17.7,108068.0
2012-11-26,17.65,17.825,17.635,17.69,148103.0
2012-11-27,17.69,17.745,17.68,17.715,81080.0
2012-11-28,17.71,17.815,17.7,17.795,119776.0
2012-11-29,17.825,17.935,17.79,17.795,158958.0
2012-11-30,17.84,17.955,17.705,17.955,178339.0
2012-12-03,17.885,17.95,17.515,17.555,991637.0
2012-12-04,17.485,17.605,17.265,17.29,172748.0
2012-12-05,17.35,17.43,17.045,17.07,250990.0
2012-12-06,17.04,17.125,16.895,16.995,278871.0
2012-12-07,16.995,17.265,16.97,17.23,279404.0
2012-12-10,17.23,17.505,17.18,17.41,287401.0
2012-12-11,17.46,17.495,17.33,17.375,150053.0
2012-12-12,17.45,17.49,17.325,17.48,130768.0
2012-12-13,17.46,17.59,17.42,17.52,224245.0
2012-12-14,17.56,17.57,17.29,17.39,163218.0
2012-12-17,17.34,17.385,17.165,17.245,109821.0
2012-12-18,17.295,17.62,17.19,17.565,202286.0
2012-12-19,17.64,17.845,17.605,17.645,262551.0
2012-12-20,17.74,17.74,17.485,17.545,195747.0
2012-12-21,17.58,17.655,17.305,17.305,230681.0
2012-12-24,17.32,17.45,17.315,17.44,80141.0
2012-12-27,17.455,17.455,17.31,17.415,103208.0
2012-12-28,17.42,17.47,17.26,17.385,73355.0
2012-12-31,17.35,17.555,17.255,17.51,99231.0
2013-01-02,17.6,17.67,17.48,17.615,127103.0
2013-01-03,17.605,17.66,17.455,17.53,126314.0
2013-01-04,17.555,17.6,17.48,17.545,176810.0
2013-01-07,17.52,17.545,17.35,17.43,161533.0
2013-01-08,17.46,17.465,17.295,17.42,130281.0
2013-01-09,17.445,17.455,17.215,17.31,172866.0
2013-01-10,17.345,17.51,17.32,17.385,173412.0
2013-01-11,17.39,17.46,17.325,17.46,117499.0
2013-01-14,17.465,17.48,17.335,17.42,129159.0
2013-01-15,17.4,17.445,17.37,17.445,77626.0
2013-01-16,17.435,17.465,17.37,17.44,104445.0
2013-01-17,17.45,17.735,17.435,17.66,285368.0
2013-01-18,17.705,17.865,17.685,17.815,107178.0
2013-01-21,17.895,17.9,17.79,17.815,109742.0
2013-01-22,17.85,18.04,17.815,17.96,135790.0
2013-01-23,17.955,18.24,17.95,18.15,212217.0
2013-01-24,18.185,18.3,18.155,18.18,183613.0
2013-01-25,18.18,18.29,18.155,18.16,220044.0
2013-01-28,18.245,18.31,18.235,18.245,208384.0
2013-01-29,18.27,18.685,18.265,18.605,319691.0
2013-01-30,18.71,19.19,18.615,18.905,529088.0
2013-01-31,18.97,18.97,18.48,18.485,248838.0
2013-02-01,18.655,18.835,18.445,18.46,318453.0
2013-02-04,18.515,18.67,18.35,18.595,223358.0
2013-02-05,18.67,18.805,18.615,18.725,131426.0
2013-02-06,18.715,18.735,18.585,18.635,297685.0
2013-02-07,18.68,18.735,18.635,18.65,94867.0
2013-02-08,18.715,18.715,18.565,18.585,118291.0
2013-02-11,18.61,18.61,18.35,18.39,193829.0
2013-02-12,18.375,18.375,18.13,18.13,407610.0
2013-02-13,18.11,18.19,18.085,18.165,269749.0
2013-02-14,18.135,18.19,18.11,18.125,355696.0
2013-02-15,18.165,18.32,18.085,18.12,188778.0
2013-02-19,18.185,18.365,18.165,18.32,222378.0
2013-02-20,18.395,18.58,18.265,18.32,211217.0
2013-02-21,18.375,18.385,18.21,18.21,169352.0
2013-02-22,18.32,18.37,18.26,18.34,244660.0
2013-02-25,18.475,18.58,18.385,18.415,247193.0
2013-02-26,18.46,18.46,18.045,18.25,236404.0
2013-02-27,18.345,18.345,18.12,18.12,511561.0
2013-02-28,18.23,18.325,18.215,18.305,272674.0
2013-03-01,18.255,18.64,18.175,18.57,330667.0
2013-03-04,18.515,18.62,18.4,18.47,249767.0
2013-03-05,18.515,18.55,18.425,18.455,160126.0
2013-03-06,18.515,18.515,18.28,18.43,166680.0
2013-03-07,18.475,18.86,18.45,18.82,334325.0
2013-03-08,18.9,18.97,18.715,18.805,242432.0
2013-03-11,18.805,19.005,18.765,18.91,172139.0
2013-03-12,18.91,18.91,18.655,18.745,129638.0
2013-03-13,18.775,18.785,18.52,18.62,138708.0
2013-03-14,18.67,18.695,18.56,18.575,193887.0
2013-03-15,18.59,18.86,18.59,18.86,234823.0
2013-03-18,18.78,18.78,18.655,18.715,156964.0
2013-03-19,18.715,18.865,18.68,18.7,99765.0
2013-03-20,18.795,19.07,18.765,19.035,161393.0
2013-03-21,19.095,19.39,19.03,19.265,399317.0
2013-03-22,19.29,19.34,18.95,18.995,213765.0
2013-03-25,18.335,18.395,18.315,18.395,2155958.0
2013-03-26,18.4,18.405,18.385,18.4,488237.0
2013-03-27,18.405,18.43,18.385,18.4,677529.0
2013-03-28,18.415,18.415,18.37,18.4,494527.0
2013-04-01,18.395,18.415,18.375,18.4,236139.0
2013-04-02,18.405,18.54,18.375,18.525,588823.0
2013-04-03,18.545,18.6,18.47,18.525,482850.0
2013-04-04,18.51,18.515,18.355,18.42,380486.0
2013-04-05,18.315,18.51,18.24,18.51,428250.0
2013-04-08,18.525,18.525,18.44,18.5,211119.0
2013-04-09,18.525,18.54,18.425,18.52,253242.0
2013-04-10,18.535,18.54,18.45,18.525,331754.0
2013-04-11,18.55,18.7,18.515,18.64,291638.0
2013-04-12,18.635,19.13,18.57,18.605,189608.0
2013-04-15,18.55,18.59,18.45,18.455,187427.0
2013-04-16,18.54,19.015,18.53,18.975,420598.0
2013-04-17,18.945,19.05,18.815,18.935,269314.0
2013-04-18,18.99,19.21,18.975,19.13,331687.0
2013-04-19,19.225,19.235,19.015,19.105,192813.0
2013-04-22,19.07,19.105,18.865,18.99,192834.0
2013-04-23,19.065,19.195,18.97,19.075,196185.0
2013-04-24,19.195,19.27,19.09,19.225,212374.0
2013-04-25,19.295,19.68,19.275,19.565,556492.0
2013-04-26,19.54,19.73,19.54,19.62,402221.0
2013-04-29,19.695,19.71,19.575,19.62,186767.0
2013-04-30,19.645,19.895,19.545,19.85,241105.0
2013-05-01,19.85,20.06,19.735,19.815,355091.0
2013-05-02,19.83,20.0,19.755,19.835,414123.0
2013-05-03,19.89,19.99,19.655,19.705,199451.0
2013-05-06,19.805,20.06,19.78,19.98,292757.0
2013-05-07,19.985,20.24,19.895,20.23,283527.0
2013-05-08,20.24,20.295,20.08,20.265,334353.0
2013-05-09,20.23,20.44,20.225,20.385,374710.0
2013-05-10,20.395,20.595,20.36,20.56,407195.0
2013-05-13,20.57,20.675,20.37,20.625,325151.0
2013-05-14,20.635,20.7,20.535,20.6,214670.0
2013-05-15,20.59,20.745,20.465,20.69,288737.0
2013-05-16,20.81,20.93,20.64,20.885,309118.0
2013-05-17,20.935,21.4,20.92,21.245,583938.0
2013-05-21,21.19,21.4,21.025,21.26,539958.0
2013-05-22,21.3,21.575,21.085,21.125,531248.0
2013-05-23,20.93,21.25,20.575,21.05,335690.0
2013-05-24,21.03,21.305,21.005,21.265,536227.0
2013-05-27,21.365,21.37,21.145,21.2,124282.0
2013-05-28,21.245,21.33,20.94,21.27,524939.0
2013-05-29,21.22,21.22,20.575,20.65,739778.0
2013-05-30,20.7,20.81,20.05,20.145,747108.0
2013-05-31,20.18,21.085,20.115,20.46,1415450.0
2013-06-03,20.475,20.59,20.235,20.5,441120.0
2013-06-04,20.465,20.655,20.275,20.45,442441.0
2013-06-05,20.475,20.5,20.16,20.285,487514.0
2013-06-06,20.245,20.83,20.24,20.745,634350.0
2013-06-07,20.685,20.77,20.315,20.425,258521.0
2013-06-10,20.33,20.76,20.21,20.595,287862.0
2013-06-11,20.575,20.625,20.435,20.59,320145.0
2013-06-12,20.565,20.63,20.015,20.075,316414.0
2013-06-13,19.965,20.625,19.665,20.54,303438.0
2013-06-14,20.565,20.88,20.355,20.41,313923.0
2013-06-17,20.53,20.63,20.38,20.545,218660.0
2013-06-18,20.51,20.77,20.505,20.705,178129.0
2013-06-19,20.705,20.74,20.45,20.55,175616.0
2013-06-20,20.425,20.475,19.76,20.015,738140.0
2013-06-21,20.095,20.095,19.33,19.33,525688.0
2013-06-24,19.205,19.205,18.45,18.815,888665.0
2013-06-25,19.0,19.205,18.895,19.155,490076.0
2013-06-26,19.1,19.575,19.08,19.57,439238.0
2013-06-27,19.575,19.77,19.47,19.565,284257.0
2013-06-28,19.6,19.78,19.5,19.615,130318.0
2013-07-02,19.595,19.83,19.395,19.795,383690.0
2013-07-03,19.8,19.8,19.43,19.625,256520.0
2013-07-04,19.625,19.715,19.56,19.69,101064.0
2013-07-05,19.69,19.79,19.265,19.35,251979.0
2013-07-08,19.35,19.58,19.3,19.48,174466.0
2013-07-09,19.485,19.855,19.43,19.645,150039.0
2013-07-10,19.735,19.755,19.485,19.755,151814.0
2013-07-11,19.755,20.26,19.755,20.145,279557.0
2013-07-12,20.205,20.28,19.905,20.07,171733.0
2013-07-15,20.09,20.19,19.965,20.15,127168.0
2013-07-16,20.15,20.17,19.905,20.04,223690.0
2013-07-17,19.965,20.09,19.51,19.84,304502.0
2013-07-18,19.725,19.745,19.445,19.56,693852.0
2013-07-19,19.545,19.585,19.26,19.335,348923.0
2013-07-22,19.31,19.38,19.05,19.255,320039.0
2013-07-23,19.31,19.315,18.95,19.045,300489.0
2013-07-24,19.045,19.13,18.895,19.075,200792.0
2013-07-25,19.075,19.245,18.995,19.13,171859.0
2013-07-26,19.07,19.255,18.865,19.21,454503.0
2013-07-29,19.225,19.305,19.1,19.195,201680.0
2013-07-30,19.22,19.58,19.2,19.41,231953.0
2013-07-31,19.465,19.465,19.15,19.22,191057.0
2013-08-01,19.695,20.24,19.475,19.945,439511.0
2013-08-02,20.165,20.215,19.765,19.89,277812.0
2013-08-06,19.84,19.865,19.575,19.795,240473.0
2013-08-07,19.76,19.825,19.56,19.595,185273.0
2013-08-08,19.62,19.9,19.575,19.82,181256.0
2013-08-09,19.945,19.985,19.685,19.935,115039.0
2013-08-12,19.945,20.025,19.765,19.885,251484.0
2013-08-13,19.945,20.12,19.735,19.86,306761.0
2013-08-14,19.815,19.87,19.505,19.635,256097.0
2013-08-15,19.605,19.735,19.535,19.655,239384.0
2013-08-16,19.58,19.855,19.58,19.69,154774.0
2013-08-19,19.7,19.705,19.23,19.29,203136.0
2013-08-20,19.285,19.49,19.235,19.28,161349.0
2013-08-21,19.26,19.495,19.245,19.305,217978.0
2013-08-22,19.37,19.37,19.04,19.155,257954.0
2013-08-23,19.15,19.155,19.03,19.08,193146.0
2013-08-26,19.055,19.09,18.68,19.035,420146.0
2013-08-27,18.92,18.98,18.69,18.795,168164.0
2013-08-28,18.79,19.07,18.77,18.97,157466.0
2013-08-29,19.02,19.185,18.97,19.065,117800.0
2013-08-30,19.105,19.285,18.955,19.255,128755.0
2013-09-03,19.105,19.24,18.65,18.72,479069.0
2013-09-04,18.695,18.965,18.68,18.81,209612.0
2013-09-05,18.81,19.045,18.79,19.045,157951.0
2013-09-06,19.105,19.105,18.93,19.0,181507.0
2013-09-09,18.985,19.04,18.815,18.88,115603.0
2013-09-10,18.875,19.045,18.73,18.95,208369.0
2013-09-11,18.92,18.94,18.77,18.855,195572.0
2013-09-12,18.915,18.955,18.73,18.76,156675.0
2013-09-13,18.82,19.08,18.815,18.99,298615.0
2013-09-16,19.075,19.615,19.025,19.55,310750.0
2013-09-17,19.625,19.825,19.435,19.485,410669.0
2013-09-18,19.465,19.64,19.365,19.585,189757.0
2013-09-19,19.615,19.76,19.52,19.56,298617.0
2013-09-20,19.49,19.56,19.43,19.545,155039.0
2013-09-23,19.51,19.6,19.325,19.37,143559.0
2013-09-24,19.34,19.825,19.31,19.78,170550.0
2013-09-25,19.755,19.84,19.48,19.54,211196.0
2013-09-26,19.53,19.71,19.525,19.68,126129.0
2013-09-27,19.72,19.78,19.52,19.61,127362.0
2013-09-30,19.6,19.755,19.415,19.69,149183.0
2013-10-01,19.675,19.745,19.44,19.52,121054.0
2013-10-02,19.495,19.765,19.495,19.76,194044.0
2013-10-03,19.765,19.765,19.365,19.405,248131.0
2013-10-04,19.435,19.48,19.135,19.28,174413.0
2013-10-07,19.265,19.28,19.1,19.14,136067.0
2013-10-08,19.12,19.13,19.065,19.065,163480.0
2013-10-09,19.08,19.095,18.965,19.0,128441.0
2013-10-10,19.025,19.125,19.015,19.095,173342.0
2013-10-11,19.095,19.215,19.015,19.21,186200.0
2013-10-15,19.185,19.225,18.95,19.065,237207.0
2013-10-16,19.095,19.13,18.995,19.065,113763.0
2013-10-17,19.06,19.17,19.045,19.125,299782.0
2013-10-18,19.21,19.27,19.1,19.195,290035.0
2013-10-21,19.175,19.195,18.885,19.025,343073.0
2013-10-22,19.05,19.535,18.99,19.495,539003.0
2013-10-23,19.44,19.52,19.205,19.495,251780.0
2013-10-24,19.555,20.255,19.495,20.16,656034.0
2013-10-25,20.15,20.87,20.14,20.68,371850.0
2013-10-28,20.76,20.94,20.575,20.59,385772.0
2013-10-29,20.52,20.73,20.515,20.515,136974.0
2013-10-30,20.605,20.645,20.52,20.61,122286.0
2013-10-31,20.645,21.125,20.58,20.835,404937.0
2013-11-01,20.78,20.895,20.43,20.86,260237.0
2013-11-04,20.965,20.985,20.665,20.85,227505.0
2013-11-05,20.79,20.945,20.74,20.83,218062.0
2013-11-06,20.885,20.945,20.65,20.85,202687.0
2013-11-07,20.88,21.265,20.88,21.08,272409.0
2013-11-08,21.09,21.26,20.795,21.04,176534.0
2013-11-11,20.975,21.12,20.9,20.94,99072.0
2013-11-12,20.95,20.97,20.64,20.825,108897.0
2013-11-13,20.785,21.02,20.575,20.97,151691.0
2013-11-14,20.97,21.175,20.815,21.075,236578.0
2013-11-15,21.125,21.2,20.995,21.18,153061.0
2013-11-18,21.265,21.31,21.035,21.165,192013.0
2013-11-19,21.19,21.24,21.02,21.065,104403.0
2013-11-20,21.12,21.265,21.04,21.255,178465.0
2013-11-21,21.23,21.49,21.215,21.42,204962.0
2013-11-22,21.435,21.585,21.315,21.57,171976.0
2013-11-25,21.555,21.57,21.15,21.21,377761.0
2013-11-26,21.2,21.355,21.095,21.16,214793.0
2013-11-27,21.07,21.185,20.645,20.845,240187.0
2013-11-28,20.7,20.845,20.65,20.78,118082.0
2013-11-29,20.87,21.12,20.835,21.0,289207.0
2013-12-02,21.1,21.26,20.915,21.17,382480.0
2013-12-03,21.125,21.25,20.875,21.01,178481.0
2013-12-04,20.995,21.07,20.59,20.885,273900.0
2013-12-05,20.655,20.99,20.655,20.795,161051.0
2013-12-06,20.82,21.135,20.82,20.965,114505.0
2013-12-09,20.965,21.065,20.755,20.82,118051.0
2013-12-10,20.845,21.175,20.795,21.145,198449.0
2013-12-11,21.12,21.425,21.105,21.395,331747.0
2013-12-12,21.365,21.59,21.305,21.425,290549.0
2013-12-13,21.39,21.505,21.19,21.205,340529.0
2013-12-16,21.21,21.495,21.185,21.345,384539.0
2013-12-17,21.345,21.645,21.315,21.415,219126.0
2013-12-18,21.39,21.76,21.39,21.66,400374.0
2013-12-19,21.735,21.905,21.615,21.86,246787.0
2013-12-20,21.885,22.16,21.8,21.955,307582.0
2013-12-23,22.025,22.135,21.905,22.0,141529.0
2013-12-24,21.925,22.135,21.925,22.06,110058.0
2013-12-27,22.06,22.16,21.965,22.05,112521.0
2013-12-30,22.0,22.14,22.0,22.06,82924.0
2013-12-31,22.1,22.215,22.06,22.145,109687.0
2014-01-02,22.075,22.205,22.0,22.13,158270.0
2014-01-03,22.01,22.135,21.895,22.095,168146.0
2014-01-06,22.06,22.18,22.02,22.14,182865.0
2014-01-07,22.055,22.315,22.025,22.13,524890.0
2014-01-08,22.125,22.2,21.85,21.955,204222.0
2014-01-09,21.93,22.15,21.85,22.11,178459.0
2014-01-10,22.12,22.375,22.03,22.11,189600.0
2014-01-13,22.235,22.375,22.005,22.09,239583.0
2014-01-14,22.09,22.28,22.02,22.06,220875.0
2014-01-15,22.03,22.135,21.765,21.88,264358.0
2014-01-16,21.865,22.305,21.865,22.24,260194.0
2014-01-17,22.195,22.53,22.135,22.49,164401.0
2014-01-20,22.465,22.57,22.375,22.43,80225.0
2014-01-21,22.43,22.49,22.335,22.375,163647.0
2014-01-22,22.325,22.55,22.295,22.55,239212.0
2014-01-23,22.485,22.55,22.205,22.23,165092.0
2014-01-24,22.215,22.285,22.005,22.08,134728.0
2014-01-27,21.97,22.285,21.97,22.265,278564.0
2014-01-28,22.225,22.795,22.18,22.715,307452.0
2014-01-29,22.535,22.555,22.285,22.52,329499.0
2014-01-30,22.535,22.81,22.355,22.475,204766.0
2014-01-31,22.385,22.645,22.29,22.57,193658.0
2014-02-03,22.52,22.69,22.105,22.33,200410.0
2014-02-04,22.28,22.4,22.125,22.19,192074.0
2014-02-05,22.205,22.46,21.965,22.39,310670.0
2014-02-06,22.34,22.575,22.305,22.54,285126.0
2014-02-07,22.51,22.785,22.48,22.705,225240.0
2014-02-10,22.705,22.73,22.455,22.605,134037.0
2014-02-11,22.605,22.86,22.555,22.735,218662.0
2014-02-12,22.71,23.01,22.705,22.91,157982.0
2014-02-13,22.835,23.15,22.775,23.095,222388.0
2014-02-14,23.035,23.305,22.945,23.13,199972.0
2014-02-18,23.13,23.335,22.955,23.06,242469.0
2014-02-19,22.97,23.295,22.97,23.155,169311.0
2014-02-20,23.1,23.155,22.915,22.98,164618.0
2014-02-21,22.95,23.065,22.835,22.925,173319.0
2014-02-24,22.895,23.21,22.865,23.195,188844.0
2014-02-25,23.2,23.385,23.05,23.305,143703.0
2014-02-26,23.255,23.365,23.13,23.36,200197.0
2014-02-27,23.28,23.335,22.96,23.31,201720.0
2014-02-28,23.31,23.435,23.095,23.22,221111.0
2014-03-03,22.94,23.265,22.865,23.095,175039.0
2014-03-04,23.04,23.695,22.99,23.625,400488.0
2014-03-05,23.57,23.775,23.5,23.755,201289.0
2014-03-06,23.855,24.065,23.845,23.97,387173.0
2014-03-07,23.925,24.17,23.815,24.075,198217.0
2014-03-10,24.02,24.185,23.725,23.935,371231.0
2014-03-11,23.91,24.27,23.83,23.935,242272.0
2014-03-12,23.965,24.135,23.88,23.955,149037.0
2014-03-13,23.935,24.225,23.84,24.09,174136.0
2014-03-14,24.025,24.17,23.975,24.02,161959.0
2014-03-17,23.975,24.165,23.965,24.095,248285.0
2014-03-18,24.115,24.315,24.08,24.255,263294.0
2014-03-19,24.305,24.575,24.255,24.385,205067.0
2014-03-20,24.28,24.79,24.05,24.575,355083.0
2014-03-21,24.655,24.755,24.525,24.65,199894.0
2014-03-24,24.665,24.745,24.45,24.675,135063.0
2014-03-25,24.675,24.72,24.44,24.72,201272.0
2014-03-26,24.71,24.8,24.62,24.635,155554.0
2014-03-27,24.69,24.71,24.45,24.585,124826.0
2014-03-28,24.585,24.73,24.47,24.635,168610.0
2014-03-31,24.635,24.91,24.625,24.825,153413.0
2014-04-01,24.875,25.015,24.815,24.89,195002.0
2014-04-02,24.89,24.93,24.77,24.86,124006.0
2014-04-03,24.855,25.185,24.825,25.075,190298.0
2014-04-04,25.025,25.26,25.025,25.175,205068.0
2014-04-07,25.2,25.21,24.81,24.895,219043.0
2014-04-08,24.855,25.125,24.8,25.1,139388.0
2014-04-09,25.045,25.415,25.045,25.36,104191.0
2014-04-10,25.27,25.53,25.27,25.52,214773.0
2014-04-11,25.415,25.565,25.395,25.545,135992.0
2014-04-14,25.535,25.605,25.485,25.605,148796.0
2014-04-15,25.52,25.705,25.5,25.65,205940.0
2014-04-16,25.695,26.055,25.625,25.95,399157.0
2014-04-17,26.035,26.15,25.98,26.06,332270.0
2014-04-21,26.04,26.09,25.69,25.83,180905.0
2014-04-22,25.78,25.79,25.505,25.58,278826.0
2014-04-23,25.56,25.745,25.495,25.495,148645.0
2014-04-24,25.47,25.55,25.255,25.305,242148.0
2014-04-25,25.255,25.45,25.17,25.265,327241.0
2014-04-28,25.19,25.345,25.09,25.245,207323.0
2014-04-29,25.17,25.57,25.17,25.525,125055.0
2014-04-30,25.525,25.685,25.37,25.665,128591.0
2014-05-01,25.825,27.09,25.79,26.71,600200.0
2014-05-02,26.665,27.42,26.655,27.245,325116.0
2014-05-05,27.185,27.225,26.93,27.04,286346.0
2014-05-06,27.035,27.335,26.98,27.005,250412.0
2014-05-07,26.98,27.215,26.795,27.15,417637.0
2014-05-08,27.095,27.23,26.48,26.74,307882.0
2014-05-09,26.69,26.765,26.175,26.55,301726.0
2014-05-12,26.515,26.815,26.435,26.675,118751.0
2014-05-13,26.68,27.04,26.68,27.015,193771.0
2014-05-14,26.93,27.04,26.735,26.88,162856.0
2014-05-15,26.91,27.0,26.655,26.745,177604.0
2014-05-16,26.81,26.84,26.625,26.76,167329.0
2014-05-20,26.74,26.79,26.435,26.655,161339.0
2014-05-21,26.625,26.685,26.44,26.645,211257.0
2014-05-22,26.71,26.955,26.64,26.79,213689.0
2014-05-23,26.795,26.89,26.74,26.78,123188.0
2014-05-26,26.875,27.005,26.71,26.75,77571.0
2014-05-27,26.72,26.825,26.66,26.72,178407.0
2014-05-28,26.78,26.82,26.515,26.79,105521.0
2014-05-29,26.61,26.71,26.45,26.595,136913.0
2014-05-30,26.505,26.855,26.5,26.565,220453.0
2014-06-02,26.54,27.1,26.475,27.065,241447.0
2014-06-03,27.065,27.4,27.005,27.385,184399.0
2014-06-04,27.32,27.48,27.14,27.28,304949.0
2014-06-05,27.155,27.465,27.155,27.275,150655.0
2014-06-06,27.235,27.45,27.175,27.365,126591.0
2014-06-09,27.315,27.34,27.14,27.15,104289.0
2014-06-10,27.095,27.195,26.755,27.18,145894.0
2014-06-11,27.09,27.175,26.79,26.85,243470.0
2014-06-12,26.795,27.1,26.79,27.035,175892.0
2014-06-13,26.995,27.18,26.99,27.175,112796.0
2014-06-16,27.18,27.385,27.15,27.38,132493.0
2014-06-17,27.31,27.475,27.3,27.39,204803.0
2014-06-18,27.4,27.45,27.18,27.255,153592.0
2014-06-19,27.23,27.285,26.77,26.82,366770.0
2014-06-20,26.745,26.89,26.73,26.73,238683.0
2014-06-23,26.705,26.84,26.545,26.805,218318.0
2014-06-24,26.74,27.01,26.625,26.805,166265.0
2014-06-25,26.71,27.125,26.71,27.08,181367.0
2014-06-26,27.1,27.235,26.995,27.03,208692.0
2014-06-27,26.95,27.115,26.91,27.065,103359.0
2014-06-30,27.01,27.15,26.87,27.14,151470.0
2014-07-02,27.175,27.525,27.145,27.365,182406.0
2014-07-03,27.33,27.865,27.33,27.495,323964.0
2014-07-04,27.53,27.715,27.48,27.65,198241.0
2014-07-07,27.565,27.585,27.01,27.22,259580.0
2014-07-08,27.095,27.215,26.76,27.165,248828.0
2014-07-09,27.095,27.16,26.945,27.105,183318.0
2014-07-10,26.965,27.125,26.78,26.95,153685.0
2014-07-11,26.925,26.985,26.73,26.755,361474.0
2014-07-14,26.83,26.83,26.4,26.525,370769.0
2014-07-15,26.48,26.62,26.42,26.545,236693.0
2014-07-16,26.515,26.87,26.515,26.785,175365.0
2014-07-17,26.795,26.855,26.62,26.69,152371.0
2014-07-18,26.59,26.885,26.59,26.815,127823.0
2014-07-21,26.735,26.815,26.63,26.735,115416.0
2014-07-22,26.69,27.025,26.68,26.94,97999.0
2014-07-23,26.98,27.67,26.935,27.635,206720.0
2014-07-24,27.73,27.785,27.515,27.62,193839.0
2014-07-25,27.515,27.645,27.43,27.485,112751.0
2014-07-28,27.435,27.665,27.27,27.535,114205.0
2014-07-29,27.565,27.785,27.53,27.68,149186.0
2014-07-30,27.69,27.87,27.26,27.47,176522.0
2014-07-31,27.48,27.48,26.835,27.37,270812.0
2014-08-01,27.18,27.445,26.63,26.735,342728.0
2014-08-05,26.71,27.02,26.55,26.73,319243.0
2014-08-06,26.625,27.015,26.565,26.955,159835.0
2014-08-07,27.08,27.425,27.015,27.325,262778.0
2014-08-08,27.285,27.535,27.07,27.36,153172.0
2014-08-11,27.445,27.61,27.235,27.335,195654.0
2014-08-12,27.26,27.745,27.19,27.59,293838.0
2014-08-13,27.645,27.885,27.545,27.81,181648.0
2014-08-14,27.81,28.075,27.785,28.04,196224.0
2014-08-15,28.065,28.485,28.065,28.445,248128.0
2014-08-18,28.56,28.93,28.485,28.79,198456.0
2014-08-19,28.78,29.425,28.78,29.34,352085.0
2014-08-20,28.37,28.86,28.37,28.84,1965563.0
2014-08-21,28.78,28.995,28.775,28.88,663871.0
2014-08-22,28.85,28.935,28.615,28.73,284004.0
2014-08-25,28.755,28.865,28.67,28.77,349683.0
2014-08-26,28.82,29.15,28.78,28.815,319729.0
2014-08-27,28.85,28.91,28.65,28.655,276397.0
2014-08-28,28.57,28.77,28.465,28.675,560399.0
2014-08-29,28.675,29.255,28.675,29.25,487499.0
2014-09-02,29.155,29.24,28.845,28.985,433885.0
2014-09-03,29.035,29.2,28.845,28.845,376987.0
2014-09-04,28.795,29.09,28.78,28.955,305029.0
2014-09-05,28.905,29.0,28.67,28.925,228937.0
2014-09-08,28.81,28.83,28.555,28.63,204766.0
2014-09-09,28.615,28.83,28.61,28.68,433270.0
2014-09-10,28.68,28.7,28.305,28.425,332492.0
2014-09-11,28.33,28.505,28.175,28.45,279450.0
2014-09-12,28.515,28.675,28.215,28.305,322790.0
2014-09-15,28.285,28.36,27.925,27.975,356365.0
2014-09-16,27.92,28.225,27.78,28.115,332904.0
2014-09-17,28.21,28.31,27.91,28.085,430229.0
2014-09-18,28.07,28.23,27.965,28.185,458641.0
2014-09-19,28.115,28.905,28.115,28.76,410966.0
2014-09-22,28.765,28.785,28.2,28.4,321669.0
2014-09-23,28.285,28.42,27.045,27.07,742849.0
2014-09-24,27.11,27.19,26.355,26.91,912882.0
2014-09-25,26.84,26.885,26.065,26.14,684334.0
2014-09-26,26.11,26.555,25.775,26.385,544559.0
2014-09-29,26.33,26.33,25.995,26.165,476667.0
2014-09-30,26.14,26.39,26.075,26.38,448247.0
2014-10-01,26.395,26.405,25.69,25.905,513277.0
2014-10-02,25.8,25.955,25.25,25.81,644635.0
2014-10-03,25.965,26.295,25.77,26.22,539439.0
2014-10-06,26.3,26.755,26.28,26.59,488518.0
2014-10-07,26.55,27.035,26.31,26.73,458578.0
2014-10-08,26.66,26.66,25.665,25.77,459200.0
2014-10-09,25.74,25.845,24.915,24.95,466785.0
2014-10-10,24.76,25.15,24.31,24.88,480533.0
2014-10-14,24.55,24.69,23.34,23.425,745398.0
2014-10-15,22.82,24.205,21.81,24.075,1204679.0
2014-10-16,23.49,25.06,23.49,25.06,724031.0
2014-10-17,25.395,25.725,25.115,25.58,728385.0
2014-10-20,25.605,25.66,25.25,25.51,321257.0
2014-10-21,25.81,26.26,25.615,26.07,544302.0
2014-10-22,26.44,26.905,25.775,25.88,618323.0
2014-10-23,26.305,26.475,25.975,26.22,241452.0
2014-10-24,26.265,26.33,25.795,26.3,238820.0
2014-10-27,26.265,26.3,25.86,25.99,227199.0
2014-10-28,26.0,26.555,25.97,26.555,233746.0
2014-10-29,26.555,26.86,26.25,26.44,424844.0
2014-10-30,26.165,26.58,25.505,26.155,325778.0
2014-10-31,26.155,26.45,25.75,26.02,343973.0
2014-11-03,25.965,25.97,25.36,25.42,453134.0
2014-11-04,25.32,25.35,24.11,24.84,708439.0
2014-11-05,24.825,25.12,24.565,24.815,516226.0
2014-11-06,24.815,25.09,24.345,24.715,399750.0
2014-11-07,24.695,25.49,24.645,25.49,366173.0
2014-11-10,25.705,25.89,25.265,25.545,380151.0
2014-11-11,25.49,25.545,25.18,25.405,192081.0
2014-11-12,25.3,25.59,25.205,25.455,269008.0
2014-11-13,25.38,25.555,24.83,25.075,280118.0
2014-11-14,25.02,25.395,24.815,25.025,278342.0
2014-11-17,25.015,25.315,24.93,25.235,285455.0
2014-11-18,25.24,25.46,24.895,25.04,387980.0
2014-11-19,25.045,25.4,24.92,25.4,217062.0
2014-11-20,25.385,25.72,25.32,25.585,199768.0
2014-11-21,25.775,25.885,25.3,25.3,345432.0
2014-11-24,25.3,25.405,24.92,25.03,287270.0
2014-11-25,24.995,25.43,24.955,25.43,434261.0
2014-11-26,25.205,25.615,25.2,25.505,280303.0
2014-11-27,25.375,25.93,24.445,24.575,363949.0
2014-11-28,24.28,24.38,23.67,23.79,642123.0
2014-12-01,23.085,23.41,22.27,22.44,741066.0
2014-12-02,22.305,23.495,22.23,23.14,741611.0
2014-12-03,23.405,24.495,23.295,24.42,578394.0
2014-12-04,24.32,24.41,23.905,24.11,531939.0
2014-12-05,24.16,24.345,23.9,24.04,295036.0
2014-12-08,23.625,23.785,22.505,22.6,503119.0
2014-12-09,22.455,22.745,21.91,22.17,691749.0
2014-12-10,21.5,21.53,20.41,20.86,1698222.0
2014-12-11,20.575,21.72,20.41,20.795,755137.0
2014-12-12,20.435,21.23,20.245,20.805,575059.0
2014-12-15,20.77,21.365,20.5,20.75,780790.0
2014-12-16,20.75,22.25,20.73,21.68,698929.0
2014-12-17,21.615,22.835,21.22,22.6,779286.0
2014-12-18,23.645,23.86,22.875,23.12,682530.0
2014-12-19,23.12,23.56,23.12,23.34,591500.0
2014-12-22,23.355,23.55,22.935,23.14,405914.0
2014-12-23,23.19,23.59,23.145,23.445,552473.0
2014-12-24,23.36,23.525,23.155,23.355,155846.0
2014-12-29,23.385,24.395,23.36,23.975,337468.0
2014-12-30,24.225,24.295,23.855,24.225,253813.0
2014-12-31,24.09,24.51,24.09,24.42,274117.0
2015-01-02,24.42,24.855,24.295,24.855,203092.0
2015-01-05,24.65,24.675,23.685,23.82,384848.0
2015-01-06,23.665,23.665,22.895,22.96,377333.0
2015-01-07,23.21,23.21,22.535,22.535,314369.0
2015-01-08,22.79,23.08,22.185,22.67,543784.0
2015-01-09,22.535,22.92,22.295,22.365,433283.0
2015-01-12,22.365,22.395,21.67,21.815,507088.0
2015-01-13,21.915,22.255,21.775,21.99,701309.0
2015-01-14,21.8,22.395,21.735,22.2,325932.0
2015-01-15,22.535,23.38,21.895,22.14,489490.0
2015-01-16,22.115,23.185,22.115,22.91,480421.0
2015-01-19,23.32,23.375,22.91,23.05,143662.0
2015-01-20,23.235,23.435,22.75,23.125,471046.0
2015-01-21,23.11,23.69,22.72,23.61,276736.0
2015-01-22,23.635,23.97,23.505,23.925,340354.0
2015-01-23,24.115,24.6,24.03,24.56,242081.0
2015-01-26,24.6,24.685,24.31,24.395,214900.0
2015-01-27,24.295,24.425,24.03,24.285,152910.0
2015-01-28,24.25,24.31,23.745,23.795,317959.0
2015-01-29,23.75,23.9,23.26,23.78,290147.0
2015-01-30,23.635,24.315,23.565,24.28,273293.0
2015-02-02,24.455,25.085,24.285,24.875,439885.0
2015-02-03,25.16,26.12,25.1,25.72,341059.0
2015-02-04,25.5,25.985,24.82,25.8,542286.0
2015-02-05,25.895,26.555,25.795,26.46,541293.0
2015-02-06,26.575,26.78,25.56,25.72,652914.0
2015-02-09,25.62,26.075,25.62,25.975,246581.0
2015-02-10,25.95,26.495,25.78,26.24,430706.0
2015-02-11,26.035,26.335,25.86,26.165,300287.0
2015-02-12,26.21,26.515,26.035,26.285,193151.0
2015-02-13,26.51,26.975,26.44,26.765,216463.0
2015-02-17,26.765,26.8,26.21,26.335,277459.0
2015-02-18,26.055,26.16,25.82,25.995,215508.0
2015-02-19,25.705,26.055,25.515,25.9,130663.0
2015-02-20,25.815,26.195,25.595,25.635,197333.0
2015-02-23,25.66,25.66,24.99,25.34,351476.0
2015-02-24,25.495,25.675,25.06,25.255,189752.0
2015-02-25,25.25,25.605,25.105,25.385,194196.0
2015-02-26,24.975,25.315,24.505,25.06,468906.0
2015-02-27,25.06,25.615,24.88,25.52,282216.0
2015-03-02,25.44,25.855,25.125,25.655,245118.0
2015-03-03,25.915,25.915,25.51,25.55,210982.0
2015-03-04,25.455,25.57,24.87,25.425,216361.0
2015-03-05,25.365,25.475,25.185,25.445,163891.0
2015-03-06,25.285,25.525,24.695,24.9,214772.0
2015-03-09,24.85,25.045,24.515,24.64,175823.0
2015-03-10,24.4,24.52,23.915,24.005,225348.0
2015-03-11,23.92,24.33,23.36,23.385,341953.0
2015-03-12,23.51,23.53,23.215,23.29,723033.0
2015-03-13,23.24,23.26,22.83,23.04,458491.0
2015-03-16,22.865,23.325,22.815,23.24,247040.0
2015-03-17,23.07,23.95,23.07,23.9,228584.0
2015-03-18,23.75,24.45,23.65,24.325,262553.0
2015-03-19,24.22,24.375,23.905,23.95,170058.0
2015-03-20,24.09,24.455,24.035,24.165,160983.0
2015-03-23,24.305,24.54,23.96,23.99,201545.0
2015-03-24,24.005,24.43,23.935,24.415,134640.0
2015-03-25,24.47,24.815,24.425,24.67,365881.0
2015-03-26,24.73,24.795,23.96,24.33,317949.0
2015-03-27,24.305,24.335,23.935,24.21,194147.0
2015-03-30,24.115,24.545,23.945,24.05,320962.0
2015-03-31,24.02,24.4,23.905,24.055,281760.0
2015-04-01,24.06,24.485,23.75,23.795,194774.0
2015-04-02,23.725,24.475,23.695,24.165,178701.0
2015-04-06,24.075,24.55,24.05,24.375,181249.0
2015-04-07,24.3,24.67,24.3,24.375,158478.0
2015-04-08,24.375,24.475,23.77,23.895,260568.0
2015-04-09,23.88,24.275,23.88,24.115,213538.0
2015-04-10,24.165,24.19,23.595,23.63,235933.0
2015-04-13,23.715,23.88,23.27,23.325,297568.0
2015-04-14,23.32,23.49,22.825,22.88,538053.0
2015-04-15,22.955,23.9,22.95,23.56,450655.0
2015-04-16,23.56,23.62,23.365,23.405,317006.0
2015-04-17,23.44,23.965,23.275,23.86,229231.0
2015-04-20,23.86,24.17,23.8,23.97,221039.0
2015-04-21,24.02,24.05,23.655,23.73,411959.0
2015-04-22,23.735,23.92,23.66,23.805,145649.0
2015-04-23,23.875,24.05,23.81,24.005,151852.0
2015-04-24,23.925,24.105,23.855,23.985,233070.0
2015-04-27,23.925,24.065,23.765,23.98,239621.0
2015-04-28,23.965,23.965,23.59,23.65,212616.0
2015-04-29,23.57,23.705,23.315,23.485,238723.0
2015-04-30,23.595,23.745,23.27,23.42,434339.0
2015-05-01,23.47,23.555,23.28,23.42,463554.0
2015-05-04,23.3,23.475,22.99,23.345,521562.0
2015-05-05,23.355,23.625,23.085,23.22,417390.0
2015-05-06,23.18,23.295,22.62,22.83,418474.0
2015-05-07,22.85,23.13,22.725,22.85,382235.0
2015-05-08,22.915,23.205,22.83,23.13,364765.0
2015-05-11,23.185,23.395,22.78,22.925,214026.0
2015-05-12,22.83,22.935,22.715,22.765,377961.0
2015-05-13,22.895,22.925,22.705,22.805,281394.0
2015-05-14,22.85,22.935,22.725,22.75,240802.0
2015-05-15,22.705,23.275,22.595,23.195,321751.0
2015-05-19,23.19,23.275,22.85,22.87,150904.0
2015-05-20,22.855,23.05,22.83,22.97,122785.0
2015-05-21,23.025,23.13,22.795,23.045,279653.0
2015-05-22,22.99,23.43,22.955,23.265,200379.0
2015-05-25,23.185,23.315,22.98,23.07,64129.0
2015-05-26,23.015,23.055,22.64,22.8,314625.0
2015-05-27,22.78,22.94,22.74,22.865,137249.0
2015-05-28,22.845,22.905,22.565,22.72,201058.0
2015-05-29,22.74,22.885,22.67,22.745,200956.0
2015-06-01,22.855,22.86,22.63,22.745,175008.0
2015-06-02,22.825,23.245,22.795,22.94,199661.0
2015-06-03,22.885,22.94,22.695,22.74,202243.0
2015-06-04,22.64,22.71,22.185,22.25,293074.0
2015-06-05,22.13,22.475,22.085,22.135,182393.0
2015-06-08,22.08,22.205,21.53,21.7,278911.0
2015-06-09,21.695,22.0,21.66,21.915,189581.0
2015-06-10,22.035,22.225,21.955,22.02,149309.0
2015-06-11,22.02,22.08,21.785,21.98,207288.0
2015-06-12,21.88,21.995,21.815,21.89,169189.0
2015-06-15,21.8,22.12,21.77,21.94,171737.0
2015-06-16,21.94,22.135,21.82,22.09,301632.0
2015-06-17,22.095,22.455,22.02,22.205,272210.0
2015-06-18,22.205,22.285,22.15,22.2,413824.0
2015-06-19,22.135,22.295,21.84,21.995,516510.0
2015-06-22,21.905,22.535,21.825,22.38,218821.0
2015-06-23,22.37,22.65,22.345,22.485,128823.0
2015-06-24,22.485,22.855,22.4,22.72,170873.0
2015-06-25,22.72,22.78,22.345,22.405,148649.0
2015-06-26,22.36,22.365,22.0,22.29,215513.0
2015-06-29,21.935,22.04,21.865,22.0,226184.0
2015-06-30,22.18,22.19,21.735,21.905,278028.0
2015-07-02,21.885,22.46,21.83,22.355,260910.0
2015-07-03,22.355,22.425,22.13,22.425,110460.0
2015-07-06,22.17,22.32,21.905,22.245,218857.0
2015-07-07,22.165,22.415,21.905,22.415,321997.0
2015-07-08,22.25,22.69,22.01,22.275,156730.0
2015-07-09,22.32,22.46,21.525,21.625,301885.0
2015-07-10,21.725,21.855,21.58,21.685,176134.0
2015-07-13,21.7,22.13,21.63,21.72,260816.0
2015-07-14,21.7,21.985,21.635,21.98,206317.0
2015-07-15,21.97,22.085,21.65,21.875,199235.0
2015-07-16,21.94,22.025,21.76,21.855,254927.0
2015-07-17,21.855,21.855,21.625,21.645,179252.0
2015-07-20,21.65,21.74,21.05,21.145,276189.0
2015-07-21,21.08,21.34,20.845,20.98,306855.0
2015-07-22,20.88,21.035,20.73,20.94,189668.0
2015-07-23,20.83,21.025,20.73,20.985,278865.0
2015-07-24,20.885,21.035,20.825,20.99,336641.0
2015-07-27,20.8,20.915,20.555,20.815,377283.0
2015-07-28,20.815,21.195,20.74,21.11,286413.0
2015-07-29,21.16,21.2,20.74,20.89,955344.0
2015-07-30,20.62,21.165,20.535,20.765,690869.0
2015-07-31,20.68,21.01,20.66,20.705,356984.0
2015-08-04,20.65,20.755,20.09,20.1,552584.0
2015-08-05,20.185,20.42,19.575,19.66,712748.0
2015-08-06,19.61,19.95,19.405,19.91,300020.0
2015-08-07,19.865,20.015,19.52,19.58,175122.0
2015-08-10,19.49,20.03,19.44,20.015,286689.0
2015-08-11,19.81,19.955,19.445,19.865,212350.0
2015-08-12,19.73,20.15,19.61,20.075,239392.0
2015-08-13,19.98,20.205,19.835,19.94,327745.0
2015-08-14,19.99,20.165,19.765,19.925,207235.0
2015-08-17,19.815,19.985,19.73,19.915,140601.0
2015-08-18,19.795,19.895,19.655,19.74,153558.0
2015-08-19,19.6,19.655,19.105,19.17,242256.0
2015-08-20,19.105,19.13,18.57,18.735,310174.0
2015-08-21,18.665,18.855,18.385,18.475,490390.0
2015-08-24,15.755,18.525,15.745,18.295,761597.0
2015-08-25,18.52,18.835,18.17,18.725,358942.0
2015-08-26,18.91,18.95,18.48,18.85,441236.0
2015-08-27,19.12,20.31,19.12,20.25,462156.0
2015-08-28,20.09,21.085,20.085,20.605,337878.0
2015-08-31,20.575,21.16,20.24,21.025,483313.0
2015-09-01,20.575,21.105,20.5,20.675,374556.0
2015-09-02,20.735,20.85,19.805,20.385,231179.0
2015-09-03,20.49,21.07,20.145,20.7,237773.0
2015-09-04,20.405,20.905,20.29,20.79,396018.0
2015-09-08,20.8,21.07,20.41,20.525,370334.0
2015-09-09,20.69,21.035,20.265,20.375,337734.0
2015-09-10,20.345,20.675,20.265,20.51,153373.0
2015-09-11,20.345,20.465,19.965,20.03,187071.0
2015-09-14,20.0,20.105,19.56,19.7,192472.0
2015-09-15,19.66,20.04,19.64,19.85,136931.0
2015-09-16,19.88,20.2,19.68,20.015,370736.0
2015-09-17,20.055,20.38,19.94,20.065,224380.0
2015-09-18,19.775,20.335,19.775,20.2,239264.0
2015-09-21,20.445,20.735,20.195,20.645,322473.0
2015-09-22,19.65,19.855,19.47,19.805,1429603.0
2015-09-23,19.9,19.91,19.525,19.525,445587.0
2015-09-24,19.475,19.615,19.15,19.345,503152.0
2015-09-25,19.525,19.66,19.36,19.405,372525.0
2015-09-28,19.4,19.61,19.21,19.33,626205.0
2015-09-29,19.36,19.605,18.85,18.965,790398.0
2015-09-30,19.075,19.255,18.83,19.205,896940.0
2015-10-01,19.39,19.65,18.885,19.115,860628.0
2015-10-02,19.04,20.12,19.01,20.015,1420766.0
2015-10-05,20.06,20.255,19.91,20.135,907101.0
2015-10-06,20.145,20.325,20.03,20.205,700830.0
2015-10-07,20.3,20.56,20.205,20.27,591401.0
2015-10-08,20.41,20.54,20.145,20.375,419989.0
2015-10-09,20.44,20.51,20.265,20.38,668423.0
2015-10-13,20.3,20.735,19.915,20.355,741603.0
2015-10-14,20.37,20.74,20.345,20.645,724696.0
2015-10-15,20.585,20.715,20.305,20.54,377151.0
2015-10-16,20.785,20.85,20.465,20.54,524436.0
2015-10-19,20.47,20.47,19.99,20.065,365754.0
2015-10-20,20.115,20.44,20.03,20.305,181371.0
2015-10-21,20.27,20.32,19.985,20.08,215660.0
2015-10-22,20.24,20.53,20.125,20.45,276691.0
2015-10-23,20.48,20.535,20.195,20.24,576158.0
2015-10-26,20.27,20.285,19.685,19.765,308272.0
2015-10-27,19.66,19.725,19.205,19.385,351274.0
2015-10-28,19.54,19.78,19.365,19.635,249174.0
2015-10-29,19.49,19.995,19.49,19.86,258062.0
2015-10-30,19.94,20.04,19.585,19.81,460988.0
2015-11-02,19.67,19.725,19.455,19.535,388528.0
2015-11-03,19.64,20.44,19.555,20.085,613400.0
2015-11-04,20.23,20.535,19.67,19.855,439061.0
2015-11-05,19.94,20.08,19.605,19.795,377770.0
2015-11-06,19.78,19.84,19.285,19.555,415067.0
2015-11-09,19.555,19.775,19.325,19.47,377545.0
2015-11-10,19.39,19.69,19.33,19.495,393092.0
2015-11-11,19.695,19.695,19.22,19.395,447547.0
2015-11-12,19.27,19.45,18.96,18.99,349987.0
2015-11-13,18.99,19.13,18.615,18.82,249326.0
2015-11-16,18.88,19.6,18.835,19.49,227631.0
2015-11-17,19.43,19.845,19.28,19.375,237010.0
2015-11-18,19.45,19.66,19.07,19.435,345612.0
2015-11-19,19.385,19.47,18.955,19.015,267451.0
2015-11-20,19.035,19.07,18.74,18.765,199959.0
2015-11-23,18.71,19.105,18.625,18.685,298327.0
2015-11-24,18.66,19.06,18.455,18.575,458495.0
2015-11-25,18.505,19.025,18.44,18.815,245574.0
2015-11-26,18.71,18.975,18.7,18.74,135186.0
2015-11-27,18.7,18.78,18.465,18.54,184359.0
2015-11-30,18.635,18.695,18.345,18.465,387412.0
2015-12-01,18.435,18.77,18.375,18.735,273139.0
2015-12-02,18.73,18.73,18.37,18.42,529459.0
2015-12-03,18.52,18.615,18.3,18.44,575582.0
2015-12-04,18.315,18.845,18.05,18.21,751608.0
2015-12-07,18.05,18.05,16.92,17.3,578983.0
2015-12-08,16.935,17.62,16.81,17.465,508531.0
2015-12-09,17.47,17.955,17.385,17.545,396375.0
2015-12-10,17.52,17.885,17.385,17.76,367129.0
2015-12-11,17.595,17.625,17.17,17.32,275338.0
2015-12-14,17.22,17.36,16.725,17.3,305373.0
2015-12-15,17.405,17.765,17.305,17.37,427286.0
2015-12-16,17.355,17.98,17.285,17.96,435373.0
2015-12-17,17.99,18.06,17.745,17.87,554947.0
2015-12-18,17.845,18.58,17.845,18.34,1048726.0
2015-12-21,18.25,18.3,17.96,18.05,374200.0
2015-12-22,17.99,18.48,17.89,18.365,370597.0
2015-12-23,18.62,18.96,18.545,18.81,276785.0
2015-12-24,18.83,18.875,18.435,18.8,211120.0
2015-12-29,18.83,18.975,18.55,18.605,158975.0
2015-12-30,18.5,18.775,18.265,18.335,296221.0
2015-12-31,18.35,18.59,18.06,18.325,231296.0
2016-01-04,18.165,18.515,18.11,18.415,344736.0
2016-01-05,18.475,18.53,18.11,18.3,434840.0
2016-01-06,18.095,18.225,17.94,18.18,310233.0
2016-01-07,17.825,17.87,16.935,16.99,498198.0
2016-01-08,17.19,17.6,16.935,17.46,305390.0
2016-01-11,17.445,17.47,16.77,16.98,240629.0
2016-01-12,17.105,17.335,16.62,16.865,434572.0
2016-01-13,17.095,17.225,16.585,16.63,518956.0
2016-01-14,16.66,16.93,16.265,16.855,771593.0
2016-01-15,16.415,16.87,16.415,16.765,317850.0
2016-01-18,16.755,16.965,16.16,16.295,311658.0
2016-01-19,16.365,17.095,16.35,17.05,750950.0
2016-01-20,16.335,17.405,16.17,17.21,852395.0
2016-01-21,17.235,18.36,17.195,18.29,709447.0
2016-01-22,18.935,18.935,18.275,18.715,694130.0
2016-01-25,18.475,19.075,18.06,18.125,403242.0
2016-01-26,18.29,18.7,17.905,18.455,222418.0
2016-01-27,18.23,18.855,18.1,18.455,339909.0
2016-01-28,18.925,19.085,18.515,19.075,315037.0
2016-01-29,19.325,19.56,19.0,19.55,324566.0
2016-02-01,19.385,19.39,18.53,18.96,403419.0
2016-02-02,18.61,18.87,18.41,18.805,373381.0
2016-02-03,19.205,19.275,18.36,19.21,510049.0
2016-02-04,19.2,19.205,18.715,18.995,327819.0
2016-02-05,18.995,18.995,18.55,18.905,252334.0
2016-02-08,18.74,18.785,18.38,18.53,250079.0
2016-02-09,18.495,18.515,17.96,18.215,540144.0
2016-02-10,18.285,18.285,17.905,17.995,302037.0
2016-02-11,17.855,18.28,17.635,18.07,329792.0
2016-02-12,18.275,18.5,18.035,18.27,257481.0
2016-02-16,18.775,18.895,18.365,18.83,343530.0
2016-02-17,18.95,19.865,18.91,19.76,341869.0
2016-02-18,20.055,20.055,19.495,19.64,393710.0
2016-02-19,19.495,19.855,19.18,19.795,236239.0
2016-02-22,20.125,20.27,19.885,19.885,188123.0
2016-02-23,19.985,20.065,19.365,19.535,142039.0
2016-02-24,19.335,19.915,19.185,19.91,148518.0
2016-02-25,19.33,19.81,19.19,19.4,476808.0
2016-02-26,19.45,19.45,19.215,19.245,485673.0
2016-02-29,19.245,19.44,19.16,19.28,376275.0
2016-03-01,19.44,19.66,19.2,19.54,302064.0
2016-03-02,19.53,19.77,19.23,19.715,280265.0
2016-03-03,19.745,19.955,19.6,19.695,430146.0
2016-03-04,19.845,19.985,19.63,19.84,319999.0
2016-03-07,20.0,20.175,19.91,19.985,228215.0
2016-03-08,19.84,19.96,19.595,19.775,315025.0
2016-03-09,19.915,20.165,19.87,20.0,324075.0
2016-03-10,20.0,20.015,19.34,19.455,252477.0
2016-03-11,19.7,19.715,19.37,19.595,232643.0
2016-03-14,19.58,19.78,19.48,19.685,157417.0
2016-03-15,19.6,19.725,19.41,19.625,125135.0
2016-03-16,19.78,20.025,19.625,19.97,133550.0
2016-03-17,20.08,20.245,19.68,19.71,333920.0
2016-03-18,19.85,19.955,19.605,19.91,213776.0
2016-03-21,19.965,19.965,19.51,19.745,176294.0
2016-03-22,19.765,20.26,19.75,20.105,210929.0
2016-03-23,20.13,20.22,19.47,19.55,239161.0
2016-03-24,19.39,19.5,19.265,19.425,153118.0
2016-03-28,19.485,19.685,19.37,19.515,88477.0
2016-03-29,19.36,19.51,19.305,19.505,115677.0
2016-03-30,19.665,19.8,19.445,19.475,212671.0
2016-03-31,19.425,20.14,19.425,20.12,250465.0
2016-04-01,19.785,19.96,19.5,19.59,168351.0
2016-04-04,19.59,19.59,19.41,19.47,166494.0
2016-04-05,19.42,19.5,19.195,19.295,197052.0
2016-04-06,19.385,19.54,19.035,19.53,332213.0
2016-04-07,19.475,19.55,19.01,19.135,219324.0
2016-04-08,19.275,19.74,19.195,19.715,234363.0
2016-04-11,19.795,19.875,19.655,19.785,131190.0
2016-04-12,19.855,20.06,19.675,19.765,303882.0
2016-04-13,19.815,20.095,19.755,19.99,117244.0
2016-04-14,20.005,20.07,19.685,19.77,236040.0
2016-04-15,19.65,19.97,19.08,19.205,381142.0
2016-04-18,19.04,19.66,18.975,19.5,374514.0
2016-04-19,19.6,19.715,19.4,19.53,441326.0
2016-04-20,19.5,19.5,19.015,19.065,622708.0
2016-04-21,19.075,19.075,18.39,18.6,612373.0
2016-04-22,18.57,18.595,18.17,18.36,512820.0
2016-04-25,18.36,18.39,18.085,18.2,357858.0
2016-04-26,18.3,18.82,18.255,18.425,271628.0
2016-04-27,18.59,18.62,18.245,18.395,350983.0
2016-04-28,18.32,18.5,18.255,18.36,253670.0
2016-04-29,18.425,18.56,18.29,18.47,236057.0
2016-05-02,18.415,18.44,18.085,18.19,228724.0
2016-05-03,18.145,18.165,17.715,17.915,292152.0
2016-05-04,17.94,18.07,17.66,17.895,276074.0
2016-05-05,18.17,18.2,17.86,17.9,219127.0
2016-05-06,17.895,18.02,17.74,17.77,304005.0
2016-05-09,17.71,17.74,17.475,17.61,223621.0
2016-05-10,17.655,17.935,17.61,17.79,242402.0
2016-05-11,17.785,18.075,17.63,17.995,180598.0
2016-05-12,18.155,18.245,17.77,17.93,273743.0
2016-05-13,17.885,18.075,17.77,17.935,184828.0
2016-05-16,18.1,18.255,18.045,18.175,135061.0
2016-05-17,18.19,18.385,18.115,18.31,249138.0
2016-05-18,18.3,18.365,17.895,17.99,234699.0
2016-05-19,17.905,18.055,17.715,18.03,163931.0
2016-05-20,18.11,18.345,18.005,18.235,191878.0
2016-05-24,18.35,18.63,18.28,18.63,346757.0
2016-05-25,18.68,19.09,18.64,19.05,315438.0
2016-05-26,19.155,19.205,18.895,18.95,227846.0
2016-05-27,18.79,18.995,18.36,18.485,3425206.0
2016-05-30,18.54,18.655,18.34,18.445,730313.0
2016-05-31,18.5,18.605,18.435,18.455,888783.0
2016-06-01,18.46,18.575,18.27,18.515,716220.0
2016-06-02,18.49,18.685,18.45,18.65,623009.0
2016-06-03,18.68,18.865,18.59,18.825,796364.0
2016-06-06,18.85,19.38,18.825,19.29,957180.0
2016-06-07,19.305,19.38,18.835,18.985,1193275.0
2016-06-08,19.065,19.07,18.7,18.74,572974.0
2016-06-09,18.645,18.755,18.56,18.63,323782.0
2016-06-10,18.57,18.63,18.48,18.565,456469.0
2016-06-13,18.57,18.905,18.545,18.715,531476.0
2016-06-14,18.71,18.845,18.51,18.615,428340.0
2016-06-15,18.57,18.84,18.57,18.74,250867.0
2016-06-16,18.64,18.7,18.34,18.7,716526.0
2016-06-17,18.735,18.895,18.54,18.68,555824.0
2016-06-20,18.855,18.875,18.66,18.68,231843.0
2016-06-21,18.69,19.045,18.535,18.98,514563.0
2016-06-22,19.04,19.15,18.905,18.925,606968.0
2016-06-23,19.005,19.07,18.805,18.845,229478.0
2016-06-24,18.455,19.05,18.45,18.705,390472.0
2016-06-27,18.53,18.67,18.47,18.565,705151.0
2016-06-28,18.825,19.225,18.73,19.165,356963.0
2016-06-29,19.28,19.33,19.125,19.21,400101.0
2016-06-30,19.22,19.28,18.91,19.22,342869.0
2016-07-04,19.345,19.54,19.33,19.47,154444.0
2016-07-05,19.425,19.435,19.135,19.345,366425.0
2016-07-06,19.25,19.275,18.995,19.13,289723.0
2016-07-07,19.28,19.29,18.735,18.94,418926.0
2016-07-08,19.055,19.07,18.825,18.92,267221.0
2016-07-11,18.92,19.125,18.9,19.0,229326.0
2016-07-12,19.13,19.215,18.965,19.16,577691.0
2016-07-13,19.145,19.27,18.92,18.96,330632.0
2016-07-14,19.08,19.08,18.91,18.915,335927.0
2016-07-15,18.98,18.98,18.89,18.98,212991.0
2016-07-18,18.935,18.96,18.7,18.96,494439.0
2016-07-19,18.97,18.975,18.745,18.92,284994.0
2016-07-20,18.895,19.17,18.85,19.14,292786.0
2016-07-21,19.45,20.555,19.45,20.43,1462591.0
2016-07-22,20.41,20.43,20.13,20.29,699359.0
2016-07-25,20.225,20.3,19.925,20.205,423151.0
2016-07-26,20.215,20.22,19.97,20.155,360206.0
2016-07-27,20.155,20.19,19.89,20.065,361130.0
2016-07-28,20.13,20.17,19.975,20.145,362159.0
2016-07-29,20.105,20.485,20.0,20.465,439145.0
2016-08-02,20.305,20.355,20.035,20.24,462130.0
2016-08-03,20.275,20.455,20.035,20.445,340391.0
2016-08-04,20.42,20.67,20.35,20.42,356093.0
2016-08-05,20.525,20.645,20.42,20.62,389162.0
2016-08-08,20.73,20.91,20.635,20.845,289189.0
2016-08-09,20.83,21.07,20.78,20.88,537165.0
2016-08-10,20.98,21.035,20.875,21.025,343260.0
2016-08-11,21.075,21.185,21.015,21.075,258243.0
2016-08-12,21.17,21.17,20.97,21.105,304993.0
2016-08-15,21.17,21.245,21.035,21.14,302276.0
2016-08-16,21.115,21.21,20.935,21.1,184113.0
2016-08-17,21.095,21.105,20.78,21.095,304979.0
2016-08-18,21.095,21.47,21.085,21.34,315632.0
2016-08-19,21.355,21.365,21.17,21.36,186580.0
2016-08-22,21.24,21.505,21.23,21.49,350511.0
2016-08-23,21.595,21.595,21.295,21.355,252486.0
2016-08-24,21.23,21.425,21.035,21.095,381518.0
2016-08-25,21.03,21.275,20.905,21.19,249111.0
2016-08-26,21.165,21.215,20.745,20.915,341717.0
2016-08-29,20.95,20.97,20.455,20.88,277645.0
2016-08-30,20.91,20.91,20.645,20.745,278292.0
2016-08-31,20.805,21.095,20.745,20.99,457566.0
2016-09-01,20.86,21.125,20.77,21.11,385408.0
2016-09-02,21.185,21.605,21.165,21.505,655693.0
2016-09-06,21.49,21.53,21.145,21.25,214098.0
2016-09-07,21.3,21.305,21.055,21.215,148246.0
2016-09-08,21.32,21.42,21.225,21.335,363250.0
2016-09-09,21.245,21.295,20.9,21.01,291991.0
2016-09-12,20.81,20.905,20.54,20.855,271300.0
2016-09-13,20.725,20.725,20.385,20.395,378769.0
2016-09-14,20.385,20.55,20.225,20.405,291501.0
2016-09-15,20.48,20.69,20.44,20.535,135001.0
2016-09-16,20.51,20.65,20.35,20.405,237119.0
2016-09-19,20.525,20.655,20.37,20.515,127356.0
2016-09-20,20.545,20.69,20.44,20.44,268667.0
2016-09-21,20.565,20.85,20.49,20.795,328596.0
2016-09-22,21.01,21.01,20.64,20.865,186670.0
2016-09-23,20.825,20.94,20.73,20.8,152788.0
2016-09-26,20.785,20.82,20.66,20.69,89317.0
2016-09-27,20.645,20.66,20.39,20.58,302089.0
2016-09-28,20.69,20.81,20.48,20.765,303725.0
2016-09-29,20.68,20.935,20.665,20.74,274218.0
2016-09-30,20.825,21.225,20.755,20.975,295919.0
2016-10-03,21.05,21.055,20.645,20.765,265589.0
2016-10-04,20.9,20.9,20.385,20.5,259170.0
2016-10-05,20.63,20.685,20.465,20.68,307887.0
2016-10-06,20.715,20.825,20.665,20.755,192363.0
2016-10-07,20.86,20.87,20.705,20.72,371402.0
2016-10-11,20.82,20.825,20.54,20.57,232810.0
2016-10-12,20.57,20.71,20.44,20.655,320404.0
2016-10-13,20.555,20.775,20.465,20.71,131030.0
2016-10-14,20.745,20.925,20.705,20.8,160703.0
2016-10-17,20.82,20.86,20.595,20.64,209636.0
2016-10-18,20.745,20.79,20.67,20.72,233629.0
2016-10-19,20.765,20.96,20.68,20.845,190813.0
2016-10-20,21.065,21.91,21.06,21.735,901339.0
2016-10-21,21.67,21.84,21.475,21.55,513863.0
2016-10-24,21.805,22.215,21.7,21.855,555348.0
2016-10-25,21.88,22.055,21.455,21.475,400937.0
2016-10-26,21.445,21.615,21.255,21.29,311201.0
2016-10-27,21.4,21.425,21.29,21.37,145181.0
2016-10-28,21.37,21.375,20.94,20.965,472393.0
2016-10-31,20.99,21.025,20.695,20.74,427942.0
2016-11-01,20.84,20.915,20.39,20.52,402276.0
2016-11-02,20.54,20.54,19.84,19.905,818329.0
2016-11-03,19.93,20.125,19.725,19.78,383862.0
2016-11-04,19.775,20.08,19.705,20.02,351143.0
2016-11-07,20.245,20.245,19.92,20.05,274890.0
2016-11-08,20.055,20.115,19.84,19.92,166162.0
2016-11-09,19.73,20.1,19.7,20.045,199767.0
2016-11-10,20.065,20.265,19.955,20.05,229355.0
2016-11-11,20.055,20.105,19.445,19.615,563775.0
2016-11-14,19.62,19.79,19.455,19.605,264584.0
2016-11-15,19.8,20.165,19.74,20.05,224785.0
2016-11-16,20.115,20.195,19.95,20.015,245279.0
2016-11-17,20.125,20.245,20.105,20.175,215483.0
2016-11-18,20.215,20.43,20.155,20.425,186729.0
2016-11-21,20.59,20.79,20.53,20.675,261655.0
2016-11-22,20.75,20.81,20.475,20.65,203250.0
2016-11-23,20.66,20.69,20.46,20.48,266010.0
2016-11-24,20.53,20.61,20.43,20.53,103511.0
2016-11-25,20.54,20.605,20.385,20.44,93978.0
2016-11-28,20.44,20.51,20.38,20.43,141545.0
2016-11-29,20.295,20.325,19.98,20.15,256496.0
2016-11-30,20.435,20.725,20.32,20.505,449836.0
2016-12-01,20.545,20.625,20.335,20.385,246298.0
2016-12-02,20.415,20.455,20.21,20.43,254352.0
2016-12-05,20.505,20.505,20.24,20.365,227366.0
2016-12-06,20.34,20.63,20.185,20.52,242612.0
2016-12-07,20.43,20.685,20.395,20.555,323723.0
2016-12-08,20.57,20.75,20.43,20.725,202847.0
2016-12-09,20.8,20.815,20.515,20.74,237049.0
2016-12-12,20.85,20.985,20.775,20.93,266787.0
2016-12-13,20.95,21.41,20.93,21.37,407458.0
2016-12-14,21.305,21.445,21.19,21.27,349088.0
2016-12-15,21.22,21.32,21.1,21.195,194438.0
2016-12-16,21.13,21.5,21.13,21.475,277231.0
2016-12-19,21.435,21.67,21.365,21.46,180526.0
2016-12-20,21.445,21.535,21.205,21.23,277519.0
2016-12-21,21.295,21.425,21.255,21.37,184263.0
2016-12-22,21.445,21.64,21.385,21.6,189867.0
2016-12-23,21.595,21.625,21.47,21.575,192421.0
2016-12-28,21.545,21.575,21.34,21.445,208476.0
2016-12-29,21.415,21.475,21.355,21.445,148056.0
2016-12-30,21.435,21.58,21.335,21.405,153752.0
2017-01-03,21.485,21.74,21.415,21.55,258733.0
2017-01-04,21.915,22.195,21.885,22.03,471113.0
2017-01-05,22.03,22.13,21.815,22.005,332187.0
2017-01-06,22.035,22.07,21.84,21.975,209193.0
2017-01-09,21.965,21.99,21.785,21.82,248442.0
2017-01-10,21.815,21.865,21.555,21.595,312899.0
2017-01-11,21.595,21.595,21.365,21.52,457528.0
2017-01-12,21.57,21.955,21.09,21.245,534242.0
2017-01-13,20.835,20.87,20.1,20.205,2780967.0
2017-01-16,20.345,20.49,20.235,20.38,349531.0
2017-01-17,20.46,20.51,20.32,20.485,701726.0
2017-01-18,20.485,20.485,20.26,20.31,385077.0
2017-01-19,20.39,20.46,20.285,20.35,565087.0
2017-01-20,20.45,20.49,20.36,20.475,605628.0
2017-01-23,20.44,20.64,20.44,20.49,539470.0
2017-01-24,20.695,21.075,20.64,21.03,606723.0
2017-01-25,21.185,21.27,21.085,21.155,434975.0
2017-01-26,19.615,19.99,19.58,19.795,9105723.0
2017-01-27,19.885,19.92,19.77,19.825,2116162.0
2017-01-30,19.85,19.87,19.495,19.52,1123001.0
2017-01-31,19.545,19.695,19.49,19.65,887930.0
2017-02-01,19.75,19.79,19.52,19.57,831220.0
2017-02-02,19.65,19.68,19.54,19.625,829756.0
2017-02-03,19.63,19.915,19.58,19.77,2710360.0
2017-02-06,19.805,19.84,19.47,19.49,1448112.0
2017-02-07,19.495,19.52,19.235,19.275,1107137.0
2017-02-08,19.3,19.375,19.02,19.3,1065935.0
2017-02-09,19.405,19.655,19.355,19.565,1010202.0
2017-02-10,19.72,19.77,19.61,19.755,674307.0
2017-02-13,19.82,19.845,19.695,19.815,440890.0
2017-02-14,19.9,19.91,19.72,19.83,617419.0
2017-02-15,19.9,19.98,19.82,19.86,766190.0
2017-02-16,19.925,19.96,19.795,19.815,532398.0
2017-02-17,19.815,19.94,19.73,19.9,412585.0
2017-02-21,19.995,20.1,19.97,20.095,559245.0
2017-02-22,20.12,20.125,19.79,19.805,573358.0
2017-02-23,20.095,20.155,19.945,20.125,631267.0
2017-02-24,20.035,20.125,19.735,19.755,827281.0
2017-02-27,19.81,19.825,19.675,19.72,711802.0
2017-02-28,19.695,19.84,19.68,19.79,523245.0
2017-03-01,19.855,19.94,19.805,19.85,727228.0
2017-03-02,19.86,19.97,19.825,19.91,594794.0
2017-03-03,19.945,19.95,19.795,19.825,385804.0
2017-03-06,19.88,19.88,19.71,19.76,579992.0
2017-03-07,19.78,19.795,19.695,19.71,399649.0
2017-03-08,19.725,19.855,19.665,19.695,677493.0
2017-03-09,19.715,19.76,19.525,19.72,638276.0
2017-03-10,19.785,19.785,19.665,19.725,1045271.0
2017-03-13,19.79,19.9,19.735,19.79,610787.0
2017-03-14,19.855,19.86,19.595,19.62,489373.0
2017-03-15,19.63,19.785,19.6,19.755,301685.0
2017-03-16,19.795,19.835,19.655,19.79,430932.0
2017-03-17,19.825,19.87,19.735,19.78,359886.0
2017-03-20,19.785,19.79,19.675,19.7,398449.0
2017-03-21,19.755,19.785,19.585,19.725,402125.0
2017-03-22,19.725,19.745,19.6,19.68,540357.0
2017-03-23,19.78,19.825,19.64,19.79,545390.0
2017-03-24,19.81,19.88,19.77,19.825,480314.0
2017-03-27,19.82,19.89,19.69,19.89,526241.0
2017-03-28,19.905,19.925,19.84,19.88,355199.0
2017-03-29,19.915,19.955,19.86,19.93,391713.0
2017-03-30,19.985,19.985,19.84,19.855,368850.0
2017-03-31,19.895,19.905,19.765,19.775,333813.0
2017-04-03,19.845,19.865,19.655,19.69,448440.0
2017-04-04,19.705,19.82,19.675,19.815,299546.0
2017-04-05,19.885,19.885,19.745,19.755,343488.0
2017-04-06,19.82,19.845,19.765,19.845,341372.0
2017-04-07,19.84,19.905,19.81,19.87,321963.0
2017-04-10,19.895,20.04,19.84,19.98,465695.0
2017-04-11,20.06,20.06,19.865,19.905,490177.0
2017-04-12,19.96,19.98,19.885,19.94,356253.0
2017-04-13,19.985,19.985,19.855,19.86,351407.0
2017-04-17,19.905,19.93,19.84,19.895,306509.0
2017-04-18,19.94,19.94,19.795,19.885,455018.0
2017-04-19,19.915,19.935,19.8,19.825,525494.0
2017-04-20,19.86,20.015,19.83,20.005,549371.0
2017-04-21,20.015,20.03,19.925,19.965,416736.0
2017-04-24,19.99,20.025,19.94,19.94,294039.0
2017-04-25,19.96,19.99,19.85,19.875,644197.0
2017-04-26,19.995,20.01,19.785,19.785,557383.0
2017-04-27,19.81,19.855,19.65,19.715,885247.0
2017-04-28,19.765,19.85,19.705,19.75,426646.0
2017-05-01,19.815,19.995,19.715,19.965,702381.0
2017-05-02,19.985,20.34,19.95,20.34,789889.0
2017-05-03,20.365,20.37,20.17,20.27,417570.0
2017-05-04,20.26,20.26,20.025,20.105,468699.0
2017-05-05,20.165,20.34,20.115,20.215,475413.0
2017-05-08,20.275,20.44,20.21,20.435,528524.0
2017-05-09,20.47,20.47,20.135,20.165,624274.0
2017-05-10,20.105,20.285,20.105,20.27,389852.0
2017-05-11,20.3,20.305,19.855,19.875,543709.0
2017-05-12,19.9,20.025,19.86,19.965,307035.0
2017-05-15,20.08,20.14,20.025,20.07,298012.0
2017-05-16,20.095,20.125,19.995,20.03,368264.0
2017-05-17,20.04,20.07,19.77,19.775,583528.0
2017-05-18,19.785,19.785,19.505,19.515,1028718.0
2017-05-19,19.62,20.03,19.56,20.025,532374.0
2017-05-23,20.13,20.135,19.91,19.94,263679.0
2017-05-24,19.975,20.025,19.775,19.865,367688.0
2017-05-25,19.89,19.98,19.72,19.745,394281.0
2017-05-26,19.825,19.83,19.675,19.735,699322.0
2017-05-29,19.74,19.84,19.68,19.7,204853.0
2017-05-30,19.7,19.735,19.54,19.565,339659.0
2017-05-31,19.55,19.565,19.365,19.55,508443.0
2017-06-01,19.54,19.595,19.45,19.53,397587.0
2017-06-02,19.54,19.58,19.43,19.48,444791.0
2017-06-05,19.545,19.545,19.235,19.31,706666.0
2017-06-06,19.24,19.54,19.22,19.47,600022.0
2017-06-07,19.47,19.485,19.18,19.275,687804.0
2017-06-08,19.29,19.35,19.21,19.305,305691.0
2017-06-09,19.35,19.525,19.29,19.505,784561.0
2017-06-12,19.545,19.675,19.455,19.63,422213.0
2017-06-13,19.635,19.72,19.57,19.715,434997.0
2017-06-14,19.735,19.76,19.505,19.515,434641.0
2017-06-15,19.52,19.565,19.405,19.47,372678.0
2017-06-16,19.515,19.735,19.495,19.71,359733.0
2017-06-19,19.765,19.87,19.725,19.865,366660.0
2017-06-20,19.87,19.895,19.54,19.56,586131.0
2017-06-21,19.6,19.65,19.42,19.45,529703.0
2017-06-22,19.47,19.505,19.3,19.325,709836.0
2017-06-23,19.34,19.64,19.3,19.61,507599.0
2017-06-26,19.635,19.705,19.43,19.46,328449.0
2017-06-27,19.46,19.46,19.215,19.27,692186.0
2017-06-28,19.315,19.525,19.28,19.465,550443.0
2017-06-29,19.555,19.555,19.29,19.3,412288.0
2017-06-30,19.335,19.44,19.235,19.385,400795.0
2017-07-04,19.395,19.49,19.365,19.375,168598.0
2017-07-05,19.4,19.4,19.19,19.295,353196.0
2017-07-06,19.23,19.315,19.055,19.155,501026.0
2017-07-07,19.165,19.195,18.91,19.14,496738.0
2017-07-10,19.075,19.185,18.98,19.14,372202.0
2017-07-11,19.165,19.205,19.005,19.185,288605.0
2017-07-12,19.275,19.475,19.185,19.345,363985.0
2017-07-13,19.3,19.31,19.11,19.185,327625.0
2017-07-14,19.205,19.41,19.195,19.32,289142.0
2017-07-17,19.355,19.395,19.27,19.27,246908.0
2017-07-18,19.3,19.3,19.06,19.185,329010.0
2017-07-19,19.17,19.385,19.14,19.375,303939.0
2017-07-20,19.425,19.465,19.24,19.36,300122.0
2017-07-21,19.375,19.385,19.165,19.23,497643.0
2017-07-24,19.26,19.27,19.145,19.18,234215.0
2017-07-25,19.21,19.315,19.07,19.16,384014.0
2017-07-26,19.145,19.21,19.07,19.105,468767.0
2017-07-27,19.18,19.295,18.925,18.98,527901.0
2017-07-28,18.99,19.08,18.85,18.865,645025.0
2017-07-31,18.89,19.1,18.845,19.07,456374.0
2017-08-01,19.1,19.105,18.865,19.04,386572.0
2017-08-02,19.075,19.2,19.055,19.18,430609.0
2017-08-03,19.21,19.25,18.925,18.96,429700.0
2017-08-04,18.995,19.055,18.93,19.04,289569.0
2017-08-08,19.05,19.05,18.77,18.84,480502.0
2017-08-09,18.905,18.925,18.675,18.7,365570.0
2017-08-10,18.7,18.73,18.345,18.415,545429.0
2017-08-11,18.365,18.43,18.2,18.31,505637.0
2017-08-14,18.38,18.52,18.29,18.385,460867.0
2017-08-15,18.405,18.415,18.2,18.28,483919.0
2017-08-16,18.325,18.33,18.115,18.175,394811.0
2017-08-17,18.13,18.18,18.07,18.09,451468.0
2017-08-18,18.13,18.135,17.945,18.095,356547.0
2017-08-21,18.13,18.155,17.99,18.095,421730.0
2017-08-22,18.155,18.24,18.11,18.22,403490.0
2017-08-23,18.265,18.415,18.2,18.32,467835.0
2017-08-24,18.355,18.47,18.32,18.39,483463.0
2017-08-25,18.415,18.43,18.23,18.265,634148.0
2017-08-28,18.27,18.275,18.05,18.07,288687.0
2017-08-29,18.045,18.19,17.765,18.165,565651.0
2017-08-30,18.175,18.175,17.99,18.115,297054.0
2017-08-31,18.115,18.33,17.965,18.31,431593.0
2017-09-01,18.33,18.37,18.19,18.275,290988.0
2017-09-05,18.305,18.31,18.05,18.21,452293.0
2017-09-06,18.21,18.32,18.165,18.215,320832.0
2017-09-07,18.275,18.34,18.21,18.285,380527.0
2017-09-08,18.285,18.29,18.175,18.235,281961.0
2017-09-11,18.275,18.275,18.065,18.155,426445.0
2017-09-12,18.165,18.215,18.09,18.205,341237.0
2017-09-13,18.205,18.265,18.145,18.245,375927.0
2017-09-14,18.305,18.305,18.155,18.195,502420.0
2017-09-15,18.225,18.35,18.105,18.33,562011.0
2017-09-18,18.335,18.36,18.21,18.29,411859.0
2017-09-19,18.315,18.7,18.235,18.665,568420.0
2017-09-20,18.695,18.73,18.6,18.655,387135.0
2017-09-21,18.66,18.91,18.645,18.91,396606.0
2017-09-22,18.995,18.995,18.775,18.875,369783.0
2017-09-25,18.92,19.24,18.92,19.22,587451.0
2017-09-26,19.185,19.255,19.125,19.205,405095.0
2017-09-27,19.225,19.28,19.075,19.105,466455.0
2017-09-28,19.16,19.32,19.12,19.2,344140.0
2017-09-29,19.225,19.295,19.12,19.12,378962.0
2017-10-02,19.1,19.105,18.94,19.035,555425.0
2017-10-03,19.025,19.095,18.94,19.02,377763.0
2017-10-04,19.12,19.14,19.0,19.04,419444.0
2017-10-05,19.1,19.115,18.98,19.02,307456.0
2017-10-06,18.975,19.015,18.85,18.89,458826.0
2017-10-10,18.87,18.9,18.73,18.74,553086.0
2017-10-11,18.73,18.82,18.64,18.76,490048.0
2017-10-12,18.755,18.8,18.65,18.715,339113.0
2017-10-13,18.8,18.84,18.67,18.815,430968.0
2017-10-16,18.855,18.935,18.81,18.915,400165.0
2017-10-17,18.915,18.985,18.78,18.87,551919.0
2017-10-18,18.91,18.915,18.73,18.815,682824.0
2017-10-19,18.855,19.715,18.85,19.655,1922336.0
2017-10-20,19.725,19.725,19.42,19.505,991124.0
2017-10-23,19.565,19.625,19.325,19.525,776255.0
2017-10-24,19.63,19.63,19.275,19.28,543337.0
2017-10-25,19.28,19.3,18.995,19.16,445129.0
2017-10-26,19.15,19.24,19.01,19.175,368113.0
2017-10-27,19.19,19.395,19.11,19.38,421884.0
2017-10-30,19.395,19.635,19.32,19.57,386305.0
2017-10-31,19.67,19.705,19.575,19.685,481737.0
2017-11-01,19.77,19.865,19.69,19.69,499455.0
2017-11-02,19.71,19.745,19.435,19.505,389619.0
2017-11-03,19.525,19.775,19.43,19.75,377090.0
2017-11-06,19.845,20.045,19.785,19.925,589739.0
2017-11-07,19.98,20.12,19.865,19.965,437992.0
2017-11-08,20.025,20.07,19.925,19.985,325057.0
2017-11-09,20.02,20.02,19.88,19.94,299160.0
2017-11-10,19.885,19.945,19.635,19.89,383311.0
2017-11-13,19.84,19.84,19.57,19.795,352922.0
2017-11-14,19.745,19.755,19.515,19.565,388590.0
2017-11-15,19.505,19.555,19.26,19.445,353029.0
2017-11-16,19.505,19.615,19.37,19.475,465218.0
2017-11-17,19.515,19.65,19.375,19.415,515983.0
2017-11-20,19.45,19.55,19.36,19.515,450528.0
2017-11-21,19.65,19.75,19.545,19.555,402507.0
2017-11-22,19.63,19.79,19.575,19.77,542695.0
2017-11-23,19.715,19.89,19.715,19.845,207227.0
2017-11-24,19.875,19.92,19.745,19.81,302554.0
2017-11-27,19.82,19.825,19.72,19.75,354660.0
2017-11-28,19.75,19.77,19.59,19.7,288755.0
2017-11-29,19.595,19.7,19.515,19.55,416423.0
2017-11-30,19.545,19.81,19.5,19.75,652104.0
2017-12-01,19.73,19.925,19.595,19.8,539094.0
2017-12-04,19.82,19.855,19.59,19.59,428678.0
2017-12-05,19.635,19.635,19.5,19.57,360627.0
2017-12-06,19.53,19.69,19.495,19.535,430075.0
2017-12-07,19.565,19.63,19.46,19.565,493789.0
2017-12-08,19.63,19.65,19.36,19.42,511117.0
2017-12-11,19.43,19.685,19.32,19.67,890880.0
2017-12-12,19.645,19.665,19.41,19.42,564425.0
2017-12-13,19.47,19.585,19.395,19.55,584836.0
2017-12-14,19.53,19.74,19.53,19.665,690892.0
2017-12-15,19.68,19.72,19.53,19.555,492291.0
2017-12-18,19.555,19.68,19.42,19.51,632130.0
2017-12-19,19.525,19.53,19.36,19.4,566628.0
2017-12-20,19.4,19.555,19.3,19.3,717085.0
2017-12-21,19.295,19.36,-0.12,19.305,704371.0
2017-12-22,19.32,19.32,19.2,19.255,601544.0
2017-12-27,19.3,19.31,19.195,19.24,413032.0
2017-12-28,19.315,19.385,19.26,19.385,331074.0
2017-12-29,19.35,19.405,19.205,19.395,265913.0
2018-01-02,19.41,19.62,19.33,19.62,477668.0
2018-01-03,19.655,19.69,19.595,19.66,648215.0
2018-01-04,19.715,19.77,19.64,19.735,524536.0
2018-01-05,19.86,19.86,19.695,19.775,587351.0
2018-01-08,19.83,19.845,19.675,19.69,498032.0
2018-01-09,19.745,19.745,19.53,19.545,489639.0
2018-01-10,19.56,19.605,19.27,19.47,645514.0
2018-01-11,19.52,19.75,19.52,19.715,443191.0
2018-01-12,19.765,19.825,19.615,19.71,621811.0
2018-01-15,19.79,19.79,19.64,19.745,300199.0
2018-01-16,19.775,19.795,19.675,19.755,425828.0
2018-01-17,19.765,19.86,19.67,19.77,436320.0
2018-01-18,19.755,19.845,19.71,19.735,350336.0
2018-01-19,19.72,19.79,19.65,19.675,407391.0
2018-01-22,19.66,19.735,19.6,19.71,645273.0
2018-01-23,19.755,19.885,19.73,19.825,702806.0
2018-01-24,19.86,19.86,19.675,19.715,333567.0
2018-01-25,19.715,19.755,19.455,19.505,567683.0
2018-01-26,19.47,19.48,19.165,19.265,865336.0
2018-01-29,19.2,19.205,18.91,18.955,698078.0
2018-01-30,18.91,18.965,18.705,18.91,824128.0
2018-01-31,18.955,18.98,18.75,18.805,502687.0
2018-02-01,18.795,18.965,18.655,18.76,761650.0
2018-02-02,18.625,18.735,18.34,18.375,697887.0
2018-02-05,18.29,18.4,18.075,18.115,626612.0
2018-02-06,18.075,18.18,17.87,18.18,739635.0
2018-02-07,18.255,18.305,18.075,18.115,604676.0
2018-02-08,18.14,18.17,17.71,17.71,635031.0
2018-02-09,17.765,17.82,17.335,17.635,658480.0
2018-02-12,17.775,18.03,17.74,17.9,624134.0
2018-02-13,17.9,17.9,17.6,17.705,602248.0
2018-02-14,17.635,17.775,17.445,17.72,528637.0
2018-02-15,17.815,17.85,17.645,17.8,454405.0
2018-02-16,17.875,17.97,17.72,17.95,386154.0
2018-02-20,17.99,18.135,17.91,18.04,656697.0
2018-02-21,18.08,18.195,18.01,18.045,483704.0
2018-02-22,18.1,18.205,18.025,18.095,411170.0
2018-02-23,18.185,18.31,18.135,18.24,363994.0
2018-02-26,18.31,18.335,18.17,18.31,356574.0
2018-02-27,18.32,18.43,18.2,18.24,657227.0
2018-02-28,18.335,18.405,18.005,18.145,995048.0
2018-03-01,18.09,18.09,16.695,16.72,2735128.0
2018-03-02,16.75,16.75,16.105,16.25,1821157.0
2018-03-05,16.255,16.315,16.07,16.13,970610.0
2018-03-06,16.17,16.205,15.945,15.98,862638.0
2018-03-07,15.955,16.04,15.67,15.71,1117427.0
2018-03-08,15.76,16.05,15.755,15.96,792374.0
2018-03-09,16.035,16.225,16.015,16.06,745994.0
2018-03-12,16.115,16.455,16.105,16.415,706484.0
2018-03-13,16.475,16.66,16.435,16.49,664510.0
2018-03-14,16.565,16.84,16.47,16.83,648117.0
2018-03-15,16.915,17.12,16.57,16.825,1191229.0
2018-03-16,16.86,17.14,16.82,17.09,826240.0
2018-03-19,17.16,17.16,16.805,16.84,731237.0
2018-03-20,16.865,16.985,16.655,16.71,491785.0
2018-03-21,16.71,16.975,16.66,16.82,855503.0
2018-03-22,16.81,16.88,16.66,16.72,525747.0
2018-03-23,16.745,16.86,16.465,16.48,643765.0
2018-03-26,16.615,16.675,16.495,16.625,490710.0
2018-03-27,16.71,16.71,16.405,16.46,585718.0
2018-03-28,16.465,16.495,16.265,16.4,609200.0
2018-03-29,16.425,16.525,16.31,16.495,633273.0
2018-04-02,16.53,16.53,16.21,16.265,688637.0
2018-04-03,16.24,16.35,16.08,16.275,741975.0
2018-04-04,16.23,16.465,16.06,16.35,590924.0
2018-04-05,16.4,17.05,16.4,16.965,887890.0
2018-04-06,16.905,17.105,16.64,16.735,429939.0
2018-04-09,16.82,16.945,16.625,16.745,399982.0
2018-04-10,16.87,17.015,16.78,16.98,457761.0
2018-04-11,16.97,17.085,16.825,17.005,487212.0
2018-04-12,17.03,17.07,16.91,16.96,453062.0
2018-04-13,17.0,17.31,16.96,17.145,413279.0
2018-04-16,17.275,17.415,17.15,17.325,387593.0
2018-04-17,17.345,17.555,17.32,17.455,323802.0
2018-04-18,17.6,17.75,17.47,17.69,501765.0
2018-04-19,17.905,17.905,17.54,17.58,496028.0
2018-04-20,17.52,17.635,17.355,17.61,526633.0
2018-04-23,17.63,17.84,17.61,17.77,421925.0
2018-04-24,17.755,17.755,17.22,17.33,893161.0
2018-04-25,17.225,17.41,17.15,17.225,452891.0
2018-04-26,17.275,17.45,17.04,17.135,644639.0
2018-04-27,17.145,17.18,16.955,17.005,302223.0
2018-04-30,17.075,17.38,17.01,17.245,670187.0
2018-05-01,17.19,17.51,17.15,17.455,496443.0
2018-05-02,17.465,17.5,17.35,17.385,444805.0
2018-05-03,17.35,17.595,17.295,17.51,501400.0
2018-05-04,17.595,17.77,16.98,17.33,1519298.0
2018-05-07,17.415,17.505,17.29,17.43,586982.0
2018-05-08,17.455,17.825,17.42,17.8,774808.0
2018-05-09,17.935,18.125,17.66,17.75,814821.0
2018-05-10,17.775,17.8,17.545,17.67,472110.0
2018-05-11,17.73,17.865,17.65,17.755,458122.0
2018-05-14,17.79,17.985,17.77,17.805,437004.0
2018-05-15,17.805,17.855,17.575,17.74,595924.0
2018-05-16,17.73,17.855,17.7,17.805,567253.0
2018-05-17,17.84,18.005,17.785,17.81,614103.0
2018-05-18,17.835,17.925,17.8,17.925,922690.0
2018-05-22,18.12,18.245,17.96,18.015,1146894.0
2018-05-23,17.97,17.995,17.84,17.98,1103245.0
2018-05-24,17.93,17.965,17.635,17.755,470952.0
2018-05-25,17.66,17.67,17.405,17.545,487915.0
2018-05-28,17.51,17.54,17.37,17.475,281671.0
2018-05-29,17.46,17.645,17.355,17.575,546778.0
2018-05-30,17.58,17.895,17.515,17.895,548984.0
2018-05-31,17.81,17.875,17.73,17.86,378780.0
2018-06-01,17.845,17.945,17.65,17.67,300272.0
2018-06-04,17.7,17.77,17.56,17.645,89400.0
2018-06-05,17.615,17.65,17.525,17.595,567727.0
2018-06-06,17.59,17.665,17.545,17.58,325330.0
2018-06-07,17.615,17.695,17.59,17.685,373403.0
2018-06-08,17.685,17.765,17.495,17.555,536808.0
2018-06-11,17.58,17.65,17.425,17.46,665168.0
2018-06-12,17.51,17.635,17.405,17.635,546530.0
2018-06-13,18.07,18.295,17.905,18.1,1551217.0
2018-06-14,18.135,18.565,18.12,18.355,1123067.0
2018-06-15,18.365,18.57,18.325,18.34,1101027.0
2018-06-18,18.365,18.52,18.34,18.465,605892.0
2018-06-19,18.4,18.535,18.375,18.485,452217.0
2018-06-20,18.52,18.86,18.47,18.825,790419.0
2018-06-21,18.79,18.81,18.485,18.54,695101.0
2018-06-22,18.62,18.765,18.595,18.735,516970.0
2018-06-25,18.72,18.75,18.56,18.635,417062.0
2018-06-26,18.685,18.87,18.6,18.615,618016.0
2018-06-27,18.685,18.775,18.615,18.63,762995.0
2018-06-28,18.645,18.79,18.565,18.65,687900.0
2018-06-29,18.835,19.285,18.79,19.185,1310834.0
2018-07-03,19.425,19.74,19.265,19.52,883917.0
2018-07-04,19.54,19.575,19.26,19.37,608058.0
2018-07-05,19.465,19.525,19.265,19.44,774024.0
2018-07-06,19.475,19.555,19.365,19.425,980235.0
2018-07-09,19.57,19.675,19.525,19.56,519536.0
2018-07-10,19.725,20.105,19.56,19.92,2351150.0
2018-07-11,19.86,19.955,19.66,19.955,1852277.0
2018-07-12,19.93,19.935,19.75,19.835,879588.0
2018-07-13,19.865,19.88,19.73,19.8,629160.0
2018-07-16,19.8,19.86,19.59,19.78,817013.0
2018-07-17,19.765,19.8,19.655,19.78,1682154.0
2018-07-18,19.785,19.825,19.725,19.795,1391476.0
2018-07-19,19.83,20.035,19.795,19.97,1151960.0
2018-07-20,19.965,20.0,19.265,19.295,1425274.0
2018-07-23,19.415,19.48,19.33,19.33,809506.0
2018-07-24,19.295,19.435,19.215,19.265,927408.0
2018-07-25,19.125,19.14,18.76,18.965,1410364.0
2018-07-26,18.965,19.065,18.88,18.93,914898.0
2018-07-27,18.965,19.06,18.625,18.77,1102118.0
2018-07-30,18.76,18.91,18.605,18.725,775687.0
2018-07-31,18.76,18.87,18.71,18.83,1028760.0
2018-08-01,18.94,18.94,18.205,18.355,1624134.0
2018-08-02,18.22,18.335,18.135,18.24,998799.0
2018-08-03,18.225,18.625,18.15,18.625,715164.0
2018-08-07,18.71,18.77,18.205,18.24,1004798.0
2018-08-08,18.225,18.25,17.93,18.005,954468.0
2018-08-09,18.005,18.12,17.935,18.07,996598.0
2018-08-10,18.05,18.135,17.885,17.955,517913.0
2018-08-13,17.995,18.0,17.76,17.83,674916.0
2018-08-14,17.855,17.945,17.8,17.87,400250.0
2018-08-15,17.855,17.895,17.635,17.72,567667.0
2018-08-16,17.76,17.87,17.65,17.68,592639.0
2018-08-17,17.71,17.895,17.615,17.88,459788.0
2018-08-20,17.93,18.085,17.9,17.995,592817.0
2018-08-21,18.035,18.13,17.9,17.92,590204.0
2018-08-22,17.965,18.035,17.93,17.995,505858.0
2018-08-23,18.0,18.05,17.94,17.995,591834.0
2018-08-24,18.095,18.1,17.83,17.885,465771.0
2018-08-27,17.915,18.18,17.915,18.015,936139.0
2018-08-28,18.015,18.025,17.78,17.82,808656.0
2018-08-29,17.85,17.915,17.685,17.795,630820.0
2018-08-30,17.815,17.83,17.605,17.635,678299.0
2018-08-31,17.65,17.665,17.3,17.38,1061886.0
2018-09-04,17.45,17.455,17.125,17.165,777915.0
2018-09-05,17.165,17.315,16.875,17.28,851412.0
2018-09-06,17.27,17.27,16.935,16.935,953588.0
2018-09-07,16.885,17.015,16.8,16.975,894979.0
2018-09-10,17.2,17.565,17.025,17.445,1455314.0
2018-09-11,17.515,18.16,17.355,18.06,2518149.0
2018-09-12,17.935,17.935,17.455,17.515,1310135.0
2018-09-13,17.715,17.735,16.745,16.825,2084165.0
2018-09-14,16.54,16.85,16.325,16.375,2001765.0
2018-09-17,16.345,16.355,15.915,16.04,2103718.0
2018-09-18,16.05,16.175,15.945,16.04,1459801.0
2018-09-19,15.93,15.99,15.46,15.565,2782810.0
2018-09-20,15.55,15.685,15.07,15.13,2552964.0
2018-09-21,15.075,16.025,14.79,16.015,4356766.0
2018-09-24,15.905,16.04,15.44,15.55,3113378.0
2018-09-25,15.535,15.54,14.9,14.965,2088931.0
2018-09-26,14.76,15.325,14.71,14.98,2404725.0
2018-09-27,15.035,15.145,14.73,14.74,1686820.0
2018-09-28,14.805,14.99,14.645,14.85,1639507.0
2018-10-01,15.045,15.295,14.855,15.265,1957337.0
2018-10-02,15.425,15.485,15.185,15.31,1686107.0
2018-10-03,15.34,15.405,14.99,15.135,1550179.0
2018-10-04,15.115,15.28,15.07,15.245,1308786.0
2018-10-05,15.185,15.24,14.915,14.99,1228384.0
2018-10-09,14.98,15.305,14.915,15.25,1593463.0
2018-10-10,15.25,15.72,15.05,15.55,2172015.0
2018-10-11,15.505,15.505,15.085,15.165,2259120.0
2018-10-12,15.345,15.55,15.195,15.2,1226893.0
2018-10-15,15.245,15.275,15.05,15.065,1158721.0
2018-10-16,15.065,15.245,14.885,14.965,1489206.0
2018-10-17,14.99,15.03,14.805,14.94,1108216.0
2018-10-18,14.9,14.9,14.72,14.81,953125.0
2018-10-19,14.85,15.555,14.84,15.345,1421685.0
2018-10-22,15.435,15.72,15.385,15.71,832645.0
2018-10-23,15.635,15.715,15.34,15.71,1497763.0
2018-10-24,15.71,15.835,15.485,15.78,1349853.0
2018-10-25,15.7,16.105,15.315,15.36,2009498.0
2018-10-26,15.23,15.265,14.925,15.01,1590463.0
2018-10-29,14.945,15.325,14.39,14.48,1954445.0
2018-10-30,12.75,14.07,11.965,12.14,6942960.0
2018-10-31,12.205,12.385,11.43,12.06,4736789.0
2018-11-01,11.92,12.205,11.43,11.57,3390126.0
2018-11-02,11.445,11.52,10.625,11.125,4372809.0
2018-11-05,10.72,10.98,10.385,10.96,3777819.0
2018-11-06,10.99,11.835,10.99,11.695,2659798.0
2018-11-07,11.84,11.86,11.535,11.77,2164054.0
2018-11-08,11.795,11.795,11.295,11.31,2361763.0
2018-11-09,11.28,11.49,10.995,11.475,1567727.0
2018-11-12,11.455,11.475,11.235,11.425,1612457.0
2018-11-13,11.365,11.645,11.325,11.515,1963782.0
2018-11-14,11.445,11.53,11.31,11.515,2025197.0
2018-11-15,11.445,11.47,11.3,11.35,2031930.0
2018-11-16,11.39,11.49,11.295,11.475,1363615.0
2018-11-19,11.44,11.615,11.375,11.515,1805222.0
2018-11-20,11.47,11.565,11.35,11.44,1893627.0
2018-11-21,11.44,11.57,11.33,11.515,1563247.0
2018-11-22,11.475,11.645,11.435,11.645,504069.0
2018-11-23,11.55,11.735,11.475,11.68,1149854.0
2018-11-26,11.645,11.645,10.73,10.76,2732627.0
2018-11-27,10.715,10.99,10.54,10.88,2131567.0
2018-11-28,10.835,10.915,10.195,10.32,2400073.0
2018-11-29,10.275,10.49,10.135,10.32,1842702.0
2018-11-30,10.295,10.715,10.165,10.65,1864977.0
2018-12-03,10.755,10.85,10.63,10.85,1910419.0
2018-12-04,10.825,10.855,10.385,10.54,2565054.0
2018-12-05,10.525,10.815,10.395,10.49,2789796.0
2018-12-06,10.325,10.435,9.995,10.085,1507236.0
2018-12-07,10.135,10.51,10.135,10.405,2200984.0
2018-12-10,10.365,10.37,10.075,10.125,1208017.0
2018-12-11,10.12,10.26,9.665,9.96,1724119.0
2018-12-12,9.98,10.2,9.765,10.11,1941328.0
2018-12-13,10.305,11.74,10.225,11.095,4620171.0
2018-12-14,11.005,11.24,10.665,10.7,2346782.0
2018-12-17,10.535,10.685,10.23,10.415,2634902.0
2018-12-18,10.37,10.38,10.11,10.245,2450097.0
2018-12-19,10.21,10.505,10.17,10.185,2780950.0
2018-12-20,10.135,10.265,9.715,9.95,2702921.0
2018-12-21,9.925,9.99,9.235,9.395,2686586.0
2018-12-24,9.24,9.25,8.805,8.94,2498384.0
2018-12-27,8.965,9.195,8.81,9.13,2422033.0
2018-12-28,9.18,9.85,9.17,9.835,1692413.0
2018-12-31,9.945,10.375,9.85,10.31,2228274.0
2019-01-02,10.215,10.53,10.06,10.325,1969112.0
2019-01-03,10.345,10.51,10.26,10.45,1512987.0
2019-01-04,10.555,10.725,10.475,10.71,1042687.0
2019-01-07,10.755,10.815,10.405,10.49,1030311.0
2019-01-08,10.53,10.555,9.975,10.19,1673905.0
2019-01-09,10.265,10.42,10.08,10.185,2319968.0
2019-01-10,10.325,10.82,10.29,10.46,2096106.0
2019-01-11,10.495,10.575,10.325,10.39,1123789.0
2019-01-14,10.39,10.51,10.185,10.205,1040140.0
2019-01-15,10.25,10.43,10.065,10.325,1004186.0
2019-01-16,10.345,10.43,10.13,10.235,1414396.0
2019-01-17,10.235,10.45,10.11,10.355,1071362.0
2019-01-18,10.525,10.57,10.355,10.4,1166677.0
2019-01-21,10.45,10.525,10.355,10.515,532233.0
2019-01-22,10.56,10.57,10.31,10.36,923946.0
2019-01-23,10.4,10.48,10.28,10.345,895649.0
2019-01-24,10.325,10.36,9.99,10.11,1327085.0
2019-01-25,10.14,10.24,10.055,10.185,805861.0
2019-01-28,10.155,10.185,9.945,10.13,767546.0
2019-01-29,10.175,10.215,10.095,10.125,656295.0
2019-01-30,10.145,10.155,10.02,10.04,997712.0
2019-01-31,9.98,10.085,9.885,10.035,1418581.0
2019-02-01,10.025,10.345,9.99,10.295,1402843.0
2019-02-04,10.255,10.74,10.24,10.67,1305330.0
2019-02-05,10.645,10.815,10.505,10.72,1555650.0
2019-02-06,10.695,11.015,10.615,10.965,1189641.0
2019-02-07,10.93,11.315,10.795,11.085,1830619.0
2019-02-08,11.05,11.125,10.92,10.995,1176152.0
2019-02-11,11.01,11.11,10.77,11.08,2184497.0
2019-02-12,11.195,11.315,10.89,10.935,1220548.0
2019-02-13,10.96,11.11,10.95,10.995,820876.0
2019-02-14,11.095,11.405,10.95,11.405,1211250.0
2019-02-15,11.415,11.765,11.28,11.755,1621659.0
2019-02-19,11.68,11.83,11.435,11.83,1047758.0
2019-02-20,11.815,11.98,11.785,11.885,1047178.0
2019-02-21,11.92,11.93,11.755,11.77,876473.0
2019-02-22,11.855,11.9,11.705,11.75,825628.0
2019-02-25,11.765,12.37,11.755,12.29,1533696.0
2019-02-26,12.26,12.275,12.04,12.145,1080639.0
2019-02-27,12.16,12.335,12.04,12.335,1285586.0
2019-02-28,12.665,13.355,12.635,13.255,3368330.0
2019-03-01,13.265,13.37,13.04,13.315,1751990.0
2019-03-04,13.255,13.445,13.24,13.445,1041947.0
2019-03-05,13.445,13.585,13.18,13.31,1056571.0
2019-03-06,13.34,13.57,13.31,13.48,1059872.0
2019-03-07,13.46,13.495,13.115,13.265,772593.0
2019-03-08,13.195,13.33,12.98,13.25,804333.0
2019-03-11,13.28,13.465,13.195,13.31,716952.0
2019-03-12,13.31,13.49,13.31,13.385,908533.0
2019-03-13,13.415,13.495,13.255,13.385,731945.0
2019-03-14,13.375,13.51,13.33,13.345,556062.0
2019-03-15,13.39,13.555,13.315,13.33,633284.0
2019-03-18,13.345,13.51,13.25,13.42,746987.0
2019-03-19,13.435,13.54,13.24,13.36,873622.0
2019-03-20,13.345,13.415,13.15,13.24,896118.0
2019-03-21,13.235,13.55,13.185,13.495,1024073.0
2019-03-22,13.52,13.54,13.185,13.46,1031922.0
2019-03-25,13.445,13.445,13.195,13.33,672381.0
2019-03-26,13.39,13.475,13.34,13.475,475008.0
2019-03-27,13.46,13.465,13.235,13.36,481376.0
2019-03-28,13.31,13.49,13.28,13.405,579050.0
2019-03-29,13.435,13.46,13.25,13.25,739351.0
2019-04-01,13.28,13.37,13.15,13.28,812206.0
2019-04-02,13.27,13.385,13.2,13.25,672836.0
2019-04-03,13.21,13.595,13.21,13.58,1216583.0
2019-04-04,13.54,13.64,13.31,13.345,616723.0
2019-04-05,13.355,13.52,13.235,13.48,595467.0
2019-04-08,13.415,13.585,13.3,13.57,959522.0
2019-04-09,13.52,13.655,13.465,13.555,830778.0
2019-04-10,13.555,14.045,13.535,13.835,959074.0
2019-04-11,13.82,13.845,13.655,13.82,685892.0
2019-04-12,13.85,13.89,13.64,13.78,590209.0
2019-04-15,13.75,13.845,13.69,13.78,581740.0
2019-04-16,13.775,13.905,13.72,13.72,513226.0
2019-04-17,13.745,13.775,13.52,13.6,771321.0
2019-04-18,13.61,13.625,13.475,13.49,513326.0
2019-04-22,13.505,13.745,13.505,13.61,536271.0
2019-04-23,13.585,13.64,13.375,13.52,727876.0
2019-04-24,13.52,13.555,13.42,13.525,513500.0
2019-04-25,13.495,13.525,13.39,13.415,470910.0
2019-04-26,13.42,13.505,13.3,13.43,614397.0
2019-04-29,13.46,13.615,13.415,13.48,572301.0
2019-04-30,13.475,13.52,13.315,13.475,512907.0
2019-05-01,13.43,13.54,13.3,13.465,591328.0
2019-05-02,13.805,14.275,13.6,13.925,2160719.0
2019-05-03,13.895,14.145,13.63,14.13,1222474.0
2019-05-06,13.92,14.23,13.76,14.215,752941.0
2019-05-07,14.085,14.35,14.01,14.08,608700.0
2019-05-08,14.025,14.275,14.025,14.17,676255.0
2019-05-09,14.145,14.245,14.04,14.115,360110.0
2019-05-10,14.11,14.205,14.01,14.11,411253.0
2019-05-13,14.14,14.19,13.95,14.17,489783.0
2019-05-14,14.13,14.535,14.125,14.315,763060.0
2019-05-15,14.29,14.515,14.185,14.41,483735.0
2019-05-16,14.465,14.6,14.39,14.51,713266.0
2019-05-17,14.48,14.625,14.465,14.565,548962.0
2019-05-21,14.55,14.745,14.485,14.745,682989.0
2019-05-22,14.685,14.745,14.51,14.705,903299.0
2019-05-23,14.64,14.71,14.275,14.41,731564.0
2019-05-24,14.44,14.685,14.44,14.66,579506.0
2019-05-27,14.58,14.845,14.52,14.835,310692.0
2019-05-28,14.835,15.01,14.775,14.98,620565.0
2019-05-29,14.915,14.95,14.8,14.92,636262.0
2019-05-30,14.9,14.945,14.79,14.835,737646.0
2019-05-31,14.695,14.82,14.425,14.82,613612.0
2019-06-03,14.805,14.975,14.745,14.85,807061.0
2019-06-04,14.915,14.945,14.67,14.8,469088.0
2019-06-05,14.815,14.85,14.615,14.645,459269.0
2019-06-06,14.645,14.89,14.645,14.8,503927.0
2019-06-07,14.815,14.89,14.745,14.89,364172.0
2019-06-10,14.86,14.885,14.685,14.835,405409.0
2019-06-11,14.835,14.915,14.675,14.755,516350.0
2019-06-12,14.695,14.755,14.405,14.425,430546.0
2019-06-13,14.495,14.745,14.425,14.595,484962.0
2019-06-14,14.6,14.64,14.41,14.57,376779.0
2019-06-17,14.585,14.74,14.51,14.695,339463.0
2019-06-18,14.74,14.89,14.645,14.82,588012.0
2019-06-19,14.815,15.04,14.745,14.845,430873.0
2019-06-20,14.99,15.385,14.935,15.2,744363.0
2019-06-21,15.185,15.34,14.96,15.05,935823.0
2019-06-24,15.095,15.12,14.935,14.98,486241.0
2019-06-25,14.95,15.01,14.845,14.95,351023.0
2019-06-26,15.005,15.09,14.785,14.79,474478.0
2019-06-27,14.8,14.945,14.705,14.875,482154.0
2019-06-28,14.86,15.21,14.805,15.11,598606.0
2019-07-02,15.12,15.155,15.005,15.035,310331.0
2019-07-03,15.055,15.295,15.04,15.14,481724.0
2019-07-04,15.14,15.215,15.05,15.18,198805.0
2019-07-05,15.155,15.31,15.105,15.295,455129.0
2019-07-08,15.25,15.41,15.18,15.24,369560.0
2019-07-09,15.25,15.375,15.18,15.21,375836.0
2019-07-10,15.255,15.385,15.215,15.325,366687.0
2019-07-11,15.33,15.43,15.18,15.185,459151.0
2019-07-12,15.235,15.315,15.11,15.2,398311.0
2019-07-15,15.2,15.285,15.05,15.285,605046.0
2019-07-16,15.255,15.36,15.095,15.18,369060.0
2019-07-17,15.185,15.225,14.975,15.04,437337.0
2019-07-18,15.025,15.135,14.935,14.975,499131.0
2019-07-19,14.99,15.065,14.93,14.965,312615.0
2019-07-22,15.02,15.92,14.995,15.88,2159104.0
2019-07-23,15.89,15.89,15.475,15.635,902153.0
2019-07-24,15.62,15.905,15.52,15.86,566590.0
2019-07-25,15.83,15.92,15.56,15.62,655110.0
2019-07-26,15.6,15.775,15.49,15.63,509811.0
2019-07-29,15.65,15.69,15.385,15.39,426122.0
2019-07-30,15.325,15.33,15.1,15.125,787354.0
2019-07-31,15.13,15.805,15.11,15.475,1031388.0
2019-08-01,15.635,15.735,15.39,15.43,948426.0
2019-08-02,15.255,15.325,14.865,15.3,971430.0
2019-08-06,15.155,15.315,14.68,14.705,1073661.0
2019-08-07,14.625,15.33,14.49,15.195,1297598.0
2019-08-08,15.215,15.485,15.01,15.36,603532.0
2019-08-09,15.385,15.46,15.185,15.325,561521.0
2019-08-12,15.26,15.33,14.88,15.115,598952.0
2019-08-13,15.015,15.185,14.955,15.125,569757.0
2019-08-14,15.015,15.24,14.685,14.695,622261.0
2019-08-15,14.705,14.71,14.39,14.45,671940.0
2019-08-16,14.425,14.74,14.425,14.52,508423.0
2019-08-19,14.575,14.685,14.495,14.565,538260.0
2019-08-20,14.62,14.735,14.235,14.295,787385.0
2019-08-21,14.28,14.46,14.19,14.405,934531.0
2019-08-22,14.375,14.45,14.18,14.295,606023.0
2019-08-23,14.18,14.31,14.12,14.18,1617257.0
2019-08-26,14.175,14.26,13.895,13.935,535803.0
2019-08-27,13.845,13.995,13.665,13.705,1048079.0
2019-08-28,13.695,14.1,13.63,13.905,933762.0
2019-08-29,13.93,14.09,13.865,13.975,600042.0
2019-08-30,14.08,14.145,13.865,13.905,674044.0
2019-09-03,13.835,14.09,13.575,14.02,805227.0
2019-09-04,14.12,14.26,13.98,14.25,529838.0
2019-09-05,14.26,14.28,14.145,14.245,641519.0
2019-09-06,14.22,14.23,14.02,14.09,478675.0
2019-09-09,14.25,14.675,14.25,14.43,829628.0
2019-09-10,14.45,14.56,14.33,14.48,524622.0
2019-09-11,14.52,14.645,14.345,14.545,597985.0
2019-09-12,14.49,14.62,14.41,14.445,326251.0
2019-09-13,14.43,14.73,14.42,14.66,461255.0
2019-09-16,14.71,15.18,14.71,15.165,698605.0
2019-09-17,15.15,15.32,15.075,15.265,694582.0
2019-09-18,15.19,15.29,14.99,15.175,543671.0
2019-09-19,15.175,15.31,15.09,15.235,504096.0
2019-09-20,15.225,15.375,15.205,15.36,759565.0
2019-09-23,15.32,15.38,15.145,15.18,435810.0
2019-09-24,15.165,15.315,14.99,15.005,537392.0
2019-09-25,14.98,15.05,14.895,14.98,549156.0
2019-09-26,14.965,15.105,14.965,15.01,349436.0
2019-09-27,15.005,15.06,14.82,14.88,550320.0
2019-09-30,15.04,15.4,14.99,15.02,1239346.0
2019-10-01,15.02,15.06,14.685,14.825,1408932.0
2019-10-02,14.75,14.85,14.55,14.84,1599549.0
2019-10-03,14.75,14.835,14.5,14.62,527718.0
2019-10-04,14.635,14.78,14.43,14.635,823102.0
2019-10-07,14.6,14.865,14.54,14.81,566287.0
2019-10-08,14.735,14.795,14.515,14.67,1065150.0
2019-10-09,14.78,14.78,14.585,14.665,312735.0
2019-10-10,14.625,14.755,14.48,14.75,491941.0
2019-10-11,14.755,14.95,14.705,14.89,531070.0
2019-10-15,14.88,15.135,14.81,14.995,583695.0
2019-10-16,14.935,15.025,14.81,14.98,587231.0
2019-10-17,14.98,15.165,14.92,15.12,298386.0
2019-10-18,15.09,15.29,15.025,15.065,364784.0
2019-10-21,15.295,15.405,14.955,15.19,803988.0
2019-10-22,15.23,15.38,15.19,15.315,644173.0
2019-10-23,15.33,15.425,14.925,14.955,1148946.0
2019-10-24,15.02,15.05,14.8,14.84,520241.0
2019-10-25,14.835,14.905,14.56,14.585,972559.0
2019-10-28,14.585,14.625,14.13,14.305,1348445.0
2019-10-29,14.305,14.385,14.035,14.145,751784.0
2019-10-30,13.98,14.43,13.88,14.335,1369191.0
2019-10-31,14.545,14.92,14.43,14.855,1420974.0
2019-11-01,14.855,14.895,14.67,14.735,686055.0
2019-11-04,14.64,15.05,14.615,14.995,944623.0
2019-11-05,14.995,15.18,14.92,15.175,707820.0
2019-11-06,15.2,15.4,15.13,15.275,776052.0
2019-11-07,15.285,15.46,15.275,15.39,647817.0
2019-11-08,15.375,15.445,15.29,15.445,533189.0
2019-11-11,15.355,15.54,15.3,15.53,694098.0
2019-11-12,15.5,15.795,15.49,15.665,4418348.0
2019-11-13,15.665,15.81,15.585,15.685,1296037.0
2019-11-14,15.7,15.795,15.57,15.615,656324.0
2019-11-15,15.645,15.765,15.515,15.53,585209.0
2019-11-18,15.5,15.595,15.44,15.545,851706.0
2019-11-19,15.515,15.57,15.345,15.475,734185.0
2019-11-20,15.44,15.53,15.425,15.5,985625.0
2019-11-21,15.46,15.58,15.455,15.56,1064690.0
2019-11-22,15.555,15.65,15.545,15.555,1109484.0
2019-11-25,15.555,15.65,15.525,15.595,624047.0
2019-11-26,15.58,15.64,15.445,15.46,480114.0
2019-11-27,15.455,15.58,15.415,15.57,768355.0
2019-11-28,15.53,15.68,15.515,15.545,210148.0
2019-11-29,15.5,15.545,15.25,15.335,541350.0
2019-12-02,15.305,15.335,15.165,15.225,436513.0
2019-12-03,15.18,15.335,15.085,15.295,439091.0
2019-12-04,15.33,15.545,15.25,15.545,697751.0
2019-12-05,15.5,15.57,15.46,15.57,586336.0
2019-12-06,15.56,15.63,15.4,15.43,604777.0
2019-12-09,15.405,15.585,15.29,15.57,457402.0
2019-12-10,15.53,15.65,15.335,15.37,600348.0
2019-12-11,15.4,15.42,15.18,15.265,560411.0
2019-12-12,15.175,15.35,14.815,14.825,924592.0
2019-12-13,14.79,14.87,14.455,14.62,1061153.0
2019-12-16,14.62,14.895,14.535,14.86,869131.0
2019-12-17,14.83,15.42,14.825,15.4,1220076.0
2019-12-18,15.405,15.57,15.36,15.555,1575376.0
2019-12-19,15.57,15.63,15.25,15.305,1358321.0
2019-12-20,15.305,15.455,15.19,15.37,941675.0
2019-12-23,15.28,15.635,15.275,15.56,1378291.0
2019-12-24,15.56,15.76,15.555,15.635,671952.0
2019-12-27,15.635,15.775,15.47,15.5,514657.0
2019-12-30,15.47,15.585,15.35,15.485,423122.0
2019-12-31,15.42,15.5,15.405,15.46,242931.0
2020-01-02,15.475,15.665,15.265,15.375,519627.0
2020-01-03,15.35,15.36,15.19,15.295,478926.0
2020-01-06,15.255,15.525,15.255,15.47,481854.0
2020-01-07,15.43,15.545,15.35,15.49,609814.0
2020-01-08,15.455,15.595,15.43,15.5,570478.0
2020-01-09,15.53,15.585,15.415,15.445,484134.0
2020-01-10,15.435,15.475,15.29,15.32,1002667.0
2020-01-13,15.335,15.36,15.095,15.15,711472.0
2020-01-14,15.18,15.33,15.11,15.305,630196.0
2020-01-15,15.28,15.46,15.22,15.24,545634.0
2020-01-16,15.295,15.635,15.275,15.61,1159238.0
2020-01-17,15.635,15.695,15.49,15.635,776774.0
2020-01-20,15.595,15.67,15.555,15.6,249738.0
2020-01-21,15.56,15.655,15.525,15.595,726451.0
2020-01-22,15.585,15.64,15.54,15.54,817713.0
2020-01-23,15.475,15.905,15.43,15.83,17404795.0
2020-01-24,15.905,16.195,15.9,15.985,1369280.0
2020-01-27,15.7,16.12,15.695,16.065,813510.0
2020-01-28,16.055,16.385,16.055,16.315,990634.0
2020-01-29,16.44,16.69,16.385,16.595,990450.0
2020-01-30,16.56,17.14,16.56,17.035,1449548.0
2020-01-31,17.03,17.05,16.675,16.725,830450.0
2020-02-03,16.725,16.8,16.54,16.605,762803.0
2020-02-04,16.63,16.67,16.285,16.37,1313400.0
2020-02-05,16.345,16.62,16.33,16.37,618883.0
2020-02-06,16.395,16.925,16.375,16.84,781696.0
2020-02-07,16.76,16.92,16.715,16.76,625319.0
2020-02-10,16.7,16.925,16.685,16.7,859528.0
2020-02-11,16.685,16.91,16.685,16.83,828207.0
2020-02-12,16.785,17.015,16.76,16.935,507980.0
2020-02-13,16.965,17.24,16.895,17.1,994446.0
2020-02-14,17.075,17.525,17.075,17.525,1163285.0
2020-02-18,17.485,17.79,17.47,17.6,884256.0
2020-02-19,17.61,17.72,17.395,17.71,882348.0
2020-02-20,17.655,17.72,17.56,17.64,663432.0
2020-02-21,17.61,17.845,17.545,17.615,726346.0
2020-02-24,16.965,17.49,16.94,17.475,690621.0
2020-02-25,17.45,17.485,16.82,16.915,876062.0
2020-02-26,16.82,17.025,16.39,16.475,884136.0
2020-02-27,15.635,16.8,15.6,16.555,886978.0
2020-02-28,15.665,16.025,15.395,15.805,1846966.0
2020-03-02,15.83,16.34,15.68,16.245,1214445.0
2020-03-03,16.41,16.505,16.17,16.375,1310736.0
2020-03-04,16.445,17.18,16.445,17.065,1527391.0
2020-03-05,16.885,16.955,16.64,16.87,624011.0
2020-03-06,16.545,16.735,16.06,16.31,934694.0
2020-03-09,14.41,15.025,13.38,13.815,1618336.0
2020-03-10,14.46,14.61,12.575,13.17,2792454.0
2020-03-11,12.91,13.04,12.16,12.325,2646383.0
2020-03-12,11.42,11.425,9.82,9.93,2916189.0
2020-03-13,10.695,10.96,9.645,10.93,2390361.0
2020-03-16,9.055,10.35,8.7,9.49,2199191.0
2020-03-17,9.845,10.025,8.995,9.535,1479950.0
2020-03-18,9.025,9.365,6.86,7.545,2055067.0
2020-03-19,7.44,8.615,6.915,8.385,1893092.0
2020-03-20,8.68,10.13,8.665,9.46,3056737.0
2020-03-23,9.26,9.32,7.215,7.34,2040976.0
2020-03-24,8.07,8.74,7.785,8.65,3030705.0
2020-03-25,8.88,10.34,8.53,10.185,2453170.0
2020-03-26,10.17,10.89,9.43,9.985,2051655.0
2020-03-27,9.54,9.77,9.03,9.2,1598515.0
2020-03-30,9.095,9.445,8.45,9.35,1203401.0
2020-03-31,9.335,10.805,9.335,10.13,1796761.0
2020-04-01,9.665,9.92,9.175,9.34,1249009.0
2020-04-02,9.565,10.09,9.455,9.685,1161286.0
2020-04-03,9.88,9.955,9.285,9.475,897479.0
2020-04-06,9.915,10.43,9.69,10.39,1278132.0
2020-04-07,11.075,11.62,10.845,11.055,1986035.0
2020-04-08,11.16,11.48,10.9,11.32,1345339.0
2020-04-09,11.52,12.04,11.445,11.835,1542971.0
2020-04-13,12.065,12.075,11.25,11.25,1157164.0
2020-04-14,11.485,11.985,11.4,11.525,859789.0
2020-04-15,11.345,11.525,11.12,11.47,935220.0
2020-04-16,11.67,11.835,11.28,11.58,899184.0
2020-04-17,11.97,12.2,11.63,11.83,1085913.0
2020-04-20,11.52,11.875,11.295,11.62,1503987.0
2020-04-21,11.375,11.615,11.01,11.145,789233.0
2020-04-22,11.46,11.93,11.29,11.805,1196164.0
2020-04-23,11.975,12.155,11.615,11.635,1137849.0
2020-04-24,11.67,11.975,11.535,11.975,616398.0
2020-04-27,11.99,12.205,11.735,12.195,894747.0
2020-04-28,12.3,13.115,12.285,12.965,1087420.0
2020-04-29,13.235,14.09,13.235,13.97,1430652.0
2020-04-30,14.13,14.29,12.93,13.29,1730897.0
2020-05-01,12.93,13.115,12.765,12.93,1133640.0
2020-05-04,12.645,12.9,12.565,12.86,900111.0
2020-05-05,13.155,13.21,12.785,12.965,1035919.0
2020-05-06,12.94,13.06,12.825,12.97,888615.0
2020-05-07,13.075,13.355,12.9,12.94,615859.0
2020-05-08,13.145,13.44,13.02,13.14,979944.0
2020-05-11,13.1,13.245,12.925,13.205,877138.0
2020-05-12,13.245,13.505,13.02,13.065,905260.0
2020-05-13,13.025,13.065,12.07,12.18,1439628.0
2020-05-14,12.055,12.5,11.805,12.405,1067158.0
2020-05-15,12.365,12.46,12.06,12.15,647519.0
2020-05-19,12.565,12.7,12.39,12.43,757550.0
2020-05-20,12.515,12.61,12.325,12.435,629941.0
2020-05-21,12.42,12.47,12.21,12.355,616661.0
2020-05-22,12.325,12.43,12.18,12.37,392145.0
2020-05-25,12.435,12.495,12.245,12.45,223425.0
2020-05-26,12.51,12.725,12.45,12.55,522585.0
2020-05-27,12.605,12.63,12.235,12.605,788035.0
2020-05-28,12.62,12.7,12.45,12.485,586139.0
2020-05-29,12.405,12.405,11.8,11.865,1579729.0
2020-06-01,11.865,12.155,11.75,11.945,1260024.0
2020-06-02,12.065,12.105,11.76,11.875,1160904.0
2020-06-03,12.05,12.33,11.905,12.185,1780997.0
2020-06-04,12.235,12.285,12.045,12.13,1021302.0
2020-06-05,12.33,13.165,12.29,13.04,1797522.0
2020-06-08,13.28,13.6,13.11,13.465,1063511.0
2020-06-09,13.43,13.465,12.88,13.12,959341.0
2020-06-10,13.185,13.185,12.595,12.71,1078248.0
2020-06-11,12.3,12.365,11.68,11.705,2091808.0
2020-06-12,12.155,12.55,11.995,12.105,1420465.0
2020-06-15,11.835,12.58,11.785,12.445,941641.0
2020-06-16,12.845,12.95,12.575,12.67,736766.0
2020-06-17,12.88,13.47,12.715,12.735,1191814.0
2020-06-18,12.555,13.15,12.535,13.045,900299.0
2020-06-19,13.245,13.47,12.84,12.895,1043642.0
2020-06-22,12.91,13.105,12.645,12.965,657338.0
2020-06-23,12.975,13.19,12.87,13.11,953212.0
2020-06-24,13.0,13.005,12.505,12.61,1290051.0
2020-06-25,12.545,12.765,12.44,12.56,756936.0
2020-06-26,12.56,12.665,12.085,12.085,731713.0
2020-06-29,12.165,12.52,12.085,12.395,535909.0
2020-06-30,12.255,12.69,12.175,12.625,646588.0
2020-07-02,12.895,12.965,12.725,12.915,672044.0
2020-07-03,12.875,13.015,12.765,12.935,270266.0
2020-07-06,13.16,13.24,12.915,12.98,745046.0
2020-07-07,12.955,13.12,12.725,12.75,673286.0
2020-07-08,12.755,12.83,12.35,12.385,855926.0
2020-07-09,12.545,12.99,12.465,12.58,1050197.0
2020-07-10,12.58,12.915,12.545,12.875,730313.0
2020-07-13,13.06,13.11,12.835,12.94,715246.0
2020-07-14,12.9,13.31,12.875,13.24,942225.0
2020-07-15,13.385,13.53,13.135,13.32,892957.0
2020-07-16,13.19,13.28,13.04,13.145,766071.0
2020-07-17,13.19,13.24,13.055,13.135,601959.0
2020-07-20,13.105,13.395,12.98,13.15,1090665.0
2020-07-21,13.265,13.435,13.12,13.32,811644.0
2020-07-22,13.37,13.475,13.125,13.46,759565.0
2020-07-23,13.495,13.82,13.43,13.7,1223638.0
2020-07-24,13.685,13.73,13.43,13.56,570426.0
2020-07-27,13.6,13.625,13.325,13.49,517303.0
2020-07-28,13.455,13.765,13.43,13.54,609464.0
2020-07-29,13.665,13.69,13.215,13.56,847147.0
2020-07-30,13.475,13.75,13.305,13.71,633980.0
2020-07-31,13.74,13.765,13.335,13.6,634986.0
2020-08-04,13.585,14.285,13.54,14.25,1182920.0
2020-08-05,14.29,14.375,13.855,14.17,1038332.0
2020-08-06,14.155,14.48,14.145,14.355,569780.0
2020-08-07,14.25,14.4,14.25,14.35,484989.0
2020-08-10,14.43,14.675,14.355,14.63,738326.0
2020-08-11,14.73,14.875,14.365,14.47,798006.0
2020-08-12,14.585,14.755,14.43,14.69,727045.0
2020-08-13,14.59,14.715,14.47,14.545,365668.0
2020-08-14,14.495,14.6,14.355,14.59,499316.0
2020-08-17,14.545,14.715,14.455,14.55,461148.0
2020-08-18,14.55,14.68,14.52,14.63,341864.0
2020-08-19,14.59,14.745,14.56,14.6,507653.0
2020-08-20,14.59,14.63,14.43,14.47,470011.0
2020-08-21,14.48,14.525,14.3,14.375,429283.0
2020-08-24,14.455,14.52,14.25,14.505,604371.0
2020-08-25,14.51,14.585,14.33,14.505,388721.0
2020-08-26,14.47,14.56,14.26,14.3,521763.0
2020-08-27,14.275,14.355,14.145,14.325,457838.0
2020-08-28,14.355,14.375,13.955,14.055,721108.0
2020-08-31,14.055,14.12,13.72,13.735,597617.0
2020-09-01,13.76,14.11,13.585,14.095,961827.0
2020-09-02,14.095,14.275,13.975,14.2,452645.0
2020-09-03,14.17,14.26,13.91,14.0,606633.0
2020-09-04,14.03,14.055,13.52,13.665,850923.0
2020-09-08,13.52,13.68,13.46,13.47,676377.0
2020-09-09,13.565,13.975,13.52,13.77,716518.0
2020-09-10,13.665,13.75,13.38,13.45,508553.0
2020-09-11,13.475,13.56,13.315,13.37,305352.0
2020-09-14,13.535,13.535,13.365,13.395,391725.0
2020-09-15,13.395,13.87,13.37,13.695,639109.0
2020-09-16,13.795,13.915,13.615,13.835,521755.0
2020-09-17,13.705,13.825,13.605,13.805,379618.0
2020-09-18,13.81,13.875,13.705,13.78,460565.0
2020-09-21,13.575,13.68,13.235,13.34,653379.0
2020-09-22,13.41,13.795,13.365,13.705,513962.0
2020-09-23,13.74,13.845,13.34,13.365,456196.0
2020-09-24,13.33,13.435,13.115,13.315,428569.0
2020-09-25,13.295,13.51,13.175,13.42,378480.0
2020-09-28,13.5,13.79,13.47,13.74,634969.0
2020-09-29,13.725,13.77,13.25,13.29,480160.0
2020-09-30,13.295,13.41,12.985,13.16,729430.0
2020-10-01,13.19,13.28,12.995,13.01,597161.0
2020-10-02,12.845,13.11,12.7,13.085,693841.0
2020-10-05,13.085,13.275,13.075,13.19,452195.0
2020-10-06,13.295,13.575,13.125,13.475,722166.0
2020-10-07,13.5,13.61,13.275,13.28,456026.0
2020-10-08,13.38,13.65,13.29,13.615,655955.0
2020-10-09,13.65,13.665,13.295,13.42,794176.0
2020-10-13,13.355,13.565,13.32,13.365,539494.0
2020-10-14,13.355,13.5,13.26,13.32,341421.0
2020-10-15,13.175,13.445,13.125,13.43,413048.0
2020-10-16,13.5,13.725,13.385,13.46,817691.0
2020-10-19,13.745,14.41,13.65,14.085,1888515.0
2020-10-20,14.255,14.37,14.01,14.31,947746.0
2020-10-21,14.28,14.51,14.15,14.445,494871.0
2020-10-22,14.52,14.525,14.25,14.305,472024.0
2020-10-23,14.345,14.445,14.115,14.155,396360.0
2020-10-26,14.105,14.155,13.8,13.895,455709.0
2020-10-27,13.885,14.1,13.86,13.935,402665.0
2020-10-28,13.68,13.85,13.59,13.595,642353.0
2020-10-29,13.76,14.17,13.615,14.08,889441.0
2020-10-30,14.13,14.165,13.68,13.885,586817.0
2020-11-02,13.965,14.15,13.82,14.0,477634.0
2020-11-03,14.15,14.405,14.05,14.38,836652.0
2020-11-04,14.335,14.46,14.065,14.27,633147.0
2020-11-05,14.47,14.7,14.265,14.47,819168.0
2020-11-06,14.46,14.51,14.195,14.295,621455.0
2020-11-09,14.755,14.82,14.22,14.33,1115717.0
2020-11-10,14.42,14.805,14.345,14.74,601004.0
2020-11-11,14.74,15.07,14.725,15.045,763113.0
2020-11-12,14.955,14.96,14.475,14.585,963062.0
2020-11-13,14.635,14.78,14.59,14.755,515970.0
2020-11-16,14.945,14.985,14.59,14.805,696935.0
2020-11-17,14.725,15.08,14.675,15.025,924191.0
2020-11-18,15.1,15.16,14.935,14.985,621580.0
2020-11-19,14.945,15.045,14.78,14.82,593383.0
2020-11-20,14.84,14.945,14.675,14.73,542585.0
2020-11-23,14.835,15.29,14.795,15.085,1125162.0
2020-11-24,15.315,15.615,15.215,15.5,963363.0
2020-11-25,15.73,15.73,15.335,15.545,937207.0
2020-11-26,15.52,15.645,15.25,15.545,599505.0
2020-11-27,15.59,15.795,15.54,15.745,538664.0
2020-11-30,15.69,15.77,15.05,15.39,1382158.0
2020-12-01,15.595,15.595,15.15,15.24,701315.0
2020-12-02,15.225,15.425,15.07,15.38,1050986.0
2020-12-03,15.35,15.76,15.275,15.545,2623067.0
2020-12-04,15.63,15.78,15.545,15.645,525404.0
2020-12-07,15.69,15.72,15.39,15.45,568443.0
2020-12-08,15.4,15.645,15.365,15.425,586565.0
2020-12-09,15.45,15.57,15.355,15.4,611173.0
2020-12-10,15.69,16.15,15.63,15.975,1495895.0
2020-12-11,16.06,16.06,15.72,15.86,919438.0
2020-12-14,16.045,16.05,15.44,15.5,777117.0
2020-12-15,15.58,15.735,15.455,15.555,791636.0
2020-12-16,15.64,15.645,15.365,15.465,730672.0
2020-12-17,15.52,15.545,15.39,15.43,485710.0
2020-12-18,15.43,15.5,15.335,15.365,560851.0
2020-12-21,15.1,15.405,15.075,15.4,537898.0
2020-12-22,15.44,15.59,15.34,15.425,566279.0
2020-12-23,15.52,15.835,15.49,15.645,539093.0
2020-12-24,15.69,15.805,15.525,15.535,328187.0
2020-12-29,15.715,15.925,15.515,15.535,552062.0
2020-12-30,15.535,15.675,15.51,15.54,253622.0
2020-12-31,15.55,15.64,15.435,15.525,309560.0
2021-01-04,15.73,15.73,15.35,15.55,612600.0
2021-01-05,15.525,15.905,15.465,15.855,471762.0
2021-01-06,15.9,16.005,15.6,15.655,836365.0
2021-01-07,15.74,15.83,15.675,15.755,715272.0
2021-01-08,15.79,15.85,15.69,15.74,678073.0
2021-01-11,15.665,15.78,15.6,15.665,638822.0
2021-01-12,15.715,16.04,15.68,16.02,609404.0
2021-01-13,16.055,16.265,15.85,16.155,551052.0
2021-01-14,16.24,16.355,16.105,16.295,451133.0
2021-01-15,16.215,16.71,16.07,16.63,925522.0
2021-01-18,16.605,16.67,16.455,16.58,412558.0
2021-01-19,16.62,16.985,16.545,16.76,914958.0
2021-01-20,16.845,16.92,16.61,16.63,694305.0
2021-01-21,16.66,16.66,16.47,16.52,506893.0
2021-01-22,16.455,16.49,16.355,16.425,498083.0
2021-01-25,16.365,16.56,16.2,16.365,511936.0
2021-01-26,16.365,16.375,15.925,16.075,801156.0
2021-01-27,15.99,16.03,15.78,15.84,954864.0
2021-01-28,15.875,15.99,15.84,15.865,527528.0
2021-01-29,15.84,16.04,15.625,15.815,814517.0
2021-02-01,15.94,16.125,15.825,16.0,676690.0
2021-02-02,16.115,16.28,16.075,16.205,540869.0
2021-02-03,16.305,16.605,16.18,16.53,860339.0
2021-02-04,16.6,16.605,16.33,16.35,677343.0
2021-02-05,16.45,16.49,16.34,16.49,379850.0
2021-02-08,16.49,16.59,16.405,16.405,785395.0
2021-02-09,16.405,16.45,16.255,16.425,548241.0
2021-02-10,16.325,16.49,16.215,16.48,500120.0
2021-02-11,16.49,16.6,16.39,16.43,694842.0
2021-02-12,16.415,16.605,16.39,16.555,546354.0
2021-02-16,16.655,16.865,16.615,16.69,812137.0
2021-02-17,16.665,16.78,16.44,16.525,831376.0
2021-02-18,16.64,16.78,16.465,16.555,609469.0
2021-02-19,16.615,16.64,16.35,16.355,797604.0
2021-02-22,16.365,16.575,16.155,16.54,739731.0
2021-02-23,16.53,16.805,16.39,16.59,891875.0
2021-02-24,16.59,16.96,16.56,16.775,886588.0
2021-02-25,16.8,16.9,16.24,16.515,1143395.0
2021-02-26,16.475,16.625,16.08,16.13,1001514.0
2021-03-01,16.385,16.41,16.25,16.275,748297.0
2021-03-02,16.365,16.365,15.99,16.105,1029362.0
2021-03-03,16.125,16.225,15.99,16.19,848512.0
2021-03-04,16.175,16.435,16.1,16.365,1428902.0
2021-03-05,16.375,16.635,16.285,16.55,881261.0
2021-03-08,16.585,16.885,16.525,16.835,1267938.0
2021-03-09,16.885,16.92,16.74,16.75,707322.0
2021-03-10,16.82,17.21,16.75,17.0,965612.0
2021-03-11,17.16,17.46,17.05,17.385,694880.0
2021-03-12,17.395,17.685,17.235,17.67,793651.0
2021-03-15,17.67,17.995,17.51,17.79,907216.0
2021-03-16,17.82,18.13,17.605,17.84,945844.0
2021-03-17,17.87,18.04,17.74,17.89,722322.0
2021-03-18,17.78,17.865,17.37,17.455,996218.0
2021-03-19,17.355,17.905,17.23,17.805,1065239.0
2021-03-22,17.715,17.98,17.545,17.79,814365.0
2021-03-23,17.68,17.78,17.285,17.305,659365.0
2021-03-24,17.365,17.565,17.265,17.29,541488.0
2021-03-25,17.29,17.32,17.085,17.245,611713.0
2021-03-26,17.35,17.555,17.245,17.53,574832.0
2021-03-29,17.55,17.67,17.43,17.53,494209.0
2021-03-30,17.475,17.6,17.43,17.565,330778.0
2021-03-31,17.54,17.6,17.415,17.585,359834.0
2021-04-01,17.635,17.82,17.59,17.785,488239.0
2021-04-05,17.8,18.02,17.65,17.71,396379.0
2021-04-06,17.775,17.87,17.7,17.86,565987.0
2021-04-07,17.885,18.16,17.87,17.87,670607.0
2021-04-08,17.885,17.975,17.76,17.945,515817.0
2021-04-09,17.935,18.19,17.885,17.97,473812.0
2021-04-12,17.985,18.145,17.82,17.825,641357.0
2021-04-13,17.87,17.91,17.515,17.565,927066.0
2021-04-14,17.6,17.82,17.525,17.775,560970.0
2021-04-15,17.785,18.06,17.725,18.035,536598.0
2021-04-16,18.095,18.095,17.895,18.0,364931.0
2021-04-19,18.02,18.105,17.845,17.91,456514.0
2021-04-20,17.935,18.24,17.935,18.085,550370.0
2021-04-21,18.055,18.39,18.055,18.13,354315.0
2021-04-22,18.105,18.18,17.825,18.07,622457.0
2021-04-23,18.13,18.365,17.995,18.18,556964.0
2021-04-26,18.46,18.785,18.215,18.63,1095511.0
2021-04-27,18.715,19.12,18.635,18.925,1253710.0
2021-04-28,18.925,18.965,18.595,18.695,716181.0
2021-04-29,19.175,19.175,18.825,18.865,851361.0
2021-04-30,18.965,19.585,18.88,19.36,2191574.0
2021-05-03,19.385,19.58,19.305,19.55,1207457.0
2021-05-04,19.58,19.63,19.36,19.59,903315.0
2021-05-05,19.655,19.835,19.575,19.735,801127.0
2021-05-06,19.81,19.875,19.555,19.845,880483.0
2021-05-07,19.845,20.325,19.81,20.22,1353223.0
2021-05-10,20.28,20.475,20.14,20.435,986526.0
2021-05-11,20.305,20.315,20.005,20.315,1134636.0
2021-05-12,20.28,20.325,19.77,19.91,1124474.0
2021-05-13,19.885,20.105,19.815,19.975,934072.0
2021-05-14,19.995,20.205,19.995,20.055,660578.0
2021-05-17,20.01,20.06,19.775,19.925,890767.0
2021-05-18,19.925,20.435,19.875,20.33,1084391.0
2021-05-19,20.205,20.525,20.01,20.415,811398.0
2021-05-20,20.45,20.525,20.135,20.35,800030.0
2021-05-21,20.435,20.46,20.24,20.345,513763.0
2021-05-25,20.3,20.4,19.945,20.13,764456.0
2021-05-26,20.095,20.275,19.955,20.175,572449.0
2021-05-27,20.18,20.275,20.045,20.275,604962.0
2021-05-28,20.335,20.35,20.155,20.285,396872.0
2021-05-31,20.345,20.4,20.155,20.215,326688.0
2021-06-01,20.285,20.46,20.175,20.36,651503.0
2021-06-02,20.42,20.605,20.285,20.57,751532.0
2021-06-03,20.485,21.08,20.485,20.825,1137437.0
2021-06-04,20.84,20.945,20.665,20.755,426488.0
2021-06-07,20.75,20.885,20.725,20.73,393741.0
2021-06-08,20.725,21.085,20.57,20.91,730634.0
2021-06-09,20.96,21.085,20.81,21.06,451523.0
2021-06-10,21.06,21.305,20.995,21.255,569634.0
2021-06-11,21.305,21.52,21.22,21.425,584769.0
2021-06-14,21.41,21.635,21.215,21.34,577855.0
2021-06-15,21.265,21.61,21.265,21.52,570955.0
2021-06-16,21.47,21.525,21.36,21.4,474789.0
2021-06-17,21.435,21.825,21.25,21.57,1142542.0
2021-06-18,21.5,21.825,21.325,21.825,954317.0
2021-06-21,21.78,22.1,21.645,22.025,940768.0
2021-06-22,22.05,22.095,21.77,22.015,785262.0
2021-06-23,22.025,22.315,21.84,22.27,846000.0
2021-06-24,22.275,22.35,22.14,22.29,659544.0
2021-06-25,22.265,22.31,22.09,22.25,411944.0
2021-06-28,22.215,22.285,21.995,22.095,456049.0
2021-06-29,22.085,22.18,21.985,22.08,264016.0
2021-06-30,22.02,22.095,21.805,22.08,573368.0
2021-07-02,21.96,22.29,21.95,22.255,427563.0
2021-07-05,22.3,22.31,22.18,22.24,191974.0
2021-07-06,22.23,22.36,22.105,22.23,661265.0
2021-07-07,22.23,22.565,22.155,22.19,711466.0
2021-07-08,22.105,22.46,21.925,22.45,684475.0
2021-07-09,22.485,22.535,22.335,22.48,375377.0
2021-07-12,22.48,22.48,22.35,22.41,503496.0
2021-07-13,22.45,22.46,22.225,22.325,470331.0
2021-07-14,22.41,22.62,22.3,22.335,413162.0
2021-07-15,22.315,22.495,22.275,22.315,274608.0
2021-07-16,22.365,22.485,22.24,22.325,392184.0
2021-07-19,22.0,22.0,21.645,21.92,612677.0
2021-07-20,22.01,22.205,21.935,22.08,499635.0
2021-07-21,22.115,22.365,22.105,22.255,374916.0
2021-07-22,22.28,22.53,22.145,22.52,423728.0
2021-07-23,22.505,22.6,22.26,22.48,345848.0
2021-07-26,22.405,22.565,22.385,22.515,322964.0
2021-07-27,22.48,22.555,22.32,22.48,324493.0
2021-07-28,22.41,22.495,22.155,22.325,488850.0
2021-07-29,22.08,22.495,21.775,22.395,595617.0
2021-07-30,22.36,22.48,22.125,22.48,560190.0
2021-08-03,22.345,22.625,22.335,22.48,581428.0
2021-08-04,22.445,22.53,22.31,22.495,446341.0
2021-08-05,22.525,22.93,22.42,22.67,792429.0
2021-08-06,22.725,22.725,22.43,22.455,325557.0
2021-08-09,22.37,22.41,22.275,22.285,385802.0
2021-08-10,22.27,22.345,22.15,22.26,451550.0
2021-08-11,22.26,22.26,21.96,22.055,437589.0
2021-08-12,22.09,22.235,22.045,22.115,328744.0
2021-08-13,22.095,22.125,21.96,22.045,304147.0
2021-08-16,22.04,22.055,21.865,21.92,443385.0
2021-08-17,21.875,21.925,21.635,21.75,503384.0
2021-08-18,21.715,21.755,21.51,21.535,351377.0
2021-08-19,21.38,21.45,20.965,21.185,874363.0
2021-08-20,21.28,21.8,21.28,21.665,608915.0
2021-08-23,21.79,21.81,21.465,21.8,499569.0
2021-08-24,21.74,21.855,21.445,21.545,527375.0
2021-08-25,21.52,21.76,21.48,21.665,365567.0
2021-08-26,21.7,21.75,21.535,21.605,531785.0
2021-08-27,21.605,21.89,21.57,21.725,528789.0
2021-08-30,21.725,21.88,21.655,21.845,257976.0
2021-08-31,21.8,21.855,21.35,21.58,769149.0
2021-09-01,21.53,21.69,21.51,21.615,555717.0
2021-09-02,21.655,21.74,21.57,21.58,564428.0
2021-09-03,21.52,21.905,21.445,21.785,513091.0
2021-09-07,21.81,21.81,21.505,21.675,332751.0
2021-09-08,21.675,21.98,21.625,21.92,400435.0
2021-09-09,21.845,22.34,21.81,22.315,614792.0
2021-09-10,22.33,22.375,22.05,22.1,638971.0
2021-09-13,22.18,22.4,22.12,22.375,561941.0
2021-09-14,22.4,22.545,22.12,22.15,635300.0
2021-09-15,22.185,22.29,21.905,22.21,548650.0
2021-09-16,22.23,22.245,22.135,22.15,262658.0
2021-09-17,22.12,22.24,21.92,22.135,632495.0
2021-09-20,21.98,22.025,21.45,21.64,861931.0
2021-09-21,21.725,21.915,21.485,21.65,677468.0
2021-09-22,21.77,21.955,21.665,21.675,763479.0
2021-09-23,21.715,21.82,21.525,21.57,645577.0
2021-09-24,21.55,21.78,21.46,21.755,688647.0
2021-09-27,21.77,21.925,21.565,21.59,751251.0
2021-09-28,21.59,21.625,21.43,21.495,602036.0
2021-09-29,21.47,21.635,21.395,21.405,440521.0
2021-09-30,21.41,21.53,21.335,21.41,656420.0
2021-10-01,21.435,21.625,21.325,21.37,688532.0
2021-10-04,21.37,21.65,21.315,21.59,629362.0
2021-10-05,21.675,21.805,21.54,21.55,421907.0
2021-10-06,21.495,21.53,21.19,21.405,685309.0
2021-10-07,21.43,21.635,21.405,21.53,580202.0
2021-10-08,21.525,21.565,21.315,21.43,676529.0
2021-10-12,21.42,21.745,21.24,21.66,1153638.0
2021-10-13,21.755,22.285,21.66,22.2,972613.0
2021-10-14,22.27,22.345,22.065,22.335,492183.0
2021-10-15,22.285,22.43,22.235,22.32,405062.0
2021-10-18,22.32,22.425,22.155,22.37,504074.0
2021-10-19,22.345,22.43,22.225,22.37,460483.0
2021-10-20,22.365,22.57,22.33,22.425,395476.0
2021-10-21,22.42,22.86,22.385,22.845,690442.0
2021-10-22,22.835,23.06,22.795,23.015,693492.0
2021-10-25,23.06,23.06,22.725,22.76,515903.0
2021-10-26,22.615,22.795,22.435,22.59,428445.0
2021-10-27,22.59,22.59,22.02,22.285,944446.0
2021-10-28,22.51,22.56,22.16,22.485,757571.0
2021-10-29,22.46,22.535,22.0,22.02,587900.0
2021-11-01,22.07,22.175,21.915,22.13,437663.0
2021-11-02,22.15,22.22,21.73,21.755,528531.0
2021-11-03,21.73,21.915,21.7,21.735,558031.0
2021-11-04,21.97,21.97,21.72,21.73,437051.0
2021-11-05,21.77,22.235,21.685,22.01,825373.0
2021-11-08,22.045,22.09,21.76,21.945,487913.0
2021-11-09,21.915,21.915,21.58,21.61,588254.0
2021-11-10,21.53,21.78,21.53,21.565,492493.0
2021-11-11,21.66,21.71,21.52,21.565,567479.0
2021-11-12,21.58,21.65,21.505,21.52,595786.0
2021-11-15,21.52,21.58,21.425,21.46,346796.0
2021-11-16,21.48,21.61,21.4,21.52,262714.0
2021-11-17,21.485,21.575,21.28,21.4,564524.0
2021-11-18,21.52,21.67,21.265,21.505,863928.0
2021-11-19,21.42,21.42,21.205,21.245,457375.0
2021-11-22,21.22,21.35,21.205,21.22,690127.0
2021-11-23,21.2,22.005,21.2,21.95,1021749.0
2021-11-24,21.965,22.06,21.8,21.93,415989.0
2021-11-25,21.93,22.02,21.835,21.84,138014.0
2021-11-26,21.37,21.53,21.205,21.435,670159.0
2021-11-29,21.495,21.625,21.335,21.505,544423.0
2021-11-30,21.315,21.505,20.835,20.955,933281.0
2021-12-01,21.18,21.37,20.885,20.92,612803.0
2021-12-02,20.87,21.215,20.85,21.015,446500.0
2021-12-03,21.125,21.245,20.91,21.125,624877.0
2021-12-06,21.245,21.56,21.215,21.395,741118.0
2021-12-07,21.53,21.87,21.4,21.575,750307.0
2021-12-08,21.625,21.68,21.475,21.56,483750.0
2021-12-09,21.43,21.56,21.29,21.36,398516.0
2021-12-10,21.455,21.525,21.325,21.505,647931.0
2021-12-13,21.505,21.835,21.435,21.78,842362.0
2021-12-14,21.655,22.125,21.61,21.99,891377.0
2021-12-15,21.98,22.445,21.775,22.36,1020247.0
2021-12-16,22.47,23.015,22.34,22.935,1405673.0
2021-12-17,22.98,23.36,22.74,23.215,1334607.0
2021-12-20,22.93,23.085,22.695,23.065,852405.0
2021-12-21,23.095,23.485,23.095,23.275,678082.0
2021-12-22,23.225,23.485,23.14,23.355,579274.0
2021-12-23,23.355,23.63,23.34,23.53,651014.0
2021-12-24,23.565,23.625,23.415,23.425,82442.0
2021-12-29,23.305,23.745,23.305,23.58,566173.0
2021-12-30,23.535,23.745,23.2,23.495,359171.0
2021-12-31,23.53,23.675,23.435,23.625,259399.0
2022-01-04,23.44,23.745,23.13,23.25,691900.0
2022-01-05,23.31,23.345,22.895,22.94,791146.0
2022-01-06,22.895,23.01,22.73,22.895,624115.0
2022-01-07,22.925,22.94,22.75,22.775,456210.0
2022-01-10,22.765,23.165,22.705,23.155,641752.0
2022-01-11,23.225,23.815,23.175,23.615,1155627.0
2022-01-12,23.7,23.855,23.59,23.82,534220.0
2022-01-13,23.82,23.9,23.535,23.65,650393.0
2022-01-14,23.605,23.615,23.225,23.425,431795.0
2022-01-17,23.425,23.57,23.365,23.425,231028.0
2022-01-18,23.31,23.38,23.03,23.175,667294.0
2022-01-19,23.235,23.355,22.945,23.25,677035.0
2022-01-20,23.275,23.31,23.07,23.07,630585.0
2022-01-21,22.925,22.965,22.075,22.255,1470651.0
2022-01-24,21.67,22.23,21.48,22.16,907676.0
2022-01-25,21.97,22.345,21.92,22.135,1167971.0
2022-01-26,22.325,22.705,22.17,22.275,880212.0
2022-01-27,22.49,22.6,22.335,22.525,715270.0
2022-01-28,22.48,22.575,22.255,22.49,574834.0
2022-01-31,22.49,22.725,22.36,22.585,606319.0
2022-02-01,22.67,23.18,22.48,23.13,759759.0
2022-02-02,23.115,23.275,22.975,23.05,571383.0
2022-02-03,22.975,23.05,22.645,22.845,585807.0
2022-02-04,22.8,23.01,22.775,22.845,454433.0
2022-02-07,22.845,23.665,22.845,23.535,951955.0
2022-02-08,23.57,23.84,23.51,23.795,934045.0
2022-02-09,23.85,24.17,23.79,24.16,1049346.0
2022-02-10,24.075,24.325,24.045,24.265,1225460.0
2022-02-11,24.29,24.33,24.03,24.21,577107.0
2022-02-14,24.065,24.21,23.72,23.95,566328.0
2022-02-15,23.97,24.21,23.9,24.195,519089.0
2022-02-16,24.17,24.22,23.915,23.95,583985.0
2022-02-17,23.925,24.135,23.88,24.03,618174.0
2022-02-18,24.03,24.14,23.795,23.89,649754.0
2022-02-22,23.79,24.02,23.495,23.685,379255.0
2022-02-23,23.79,23.855,23.315,23.495,571240.0
2022-02-24,23.14,23.875,23.035,23.795,877455.0
2022-02-25,23.855,24.28,23.805,24.075,682968.0
2022-02-28,23.89,24.255,23.89,24.15,654478.0
2022-03-01,24.17,24.645,24.15,24.645,716958.0
2022-03-02,24.645,24.86,24.47,24.49,497239.0
2022-03-03,24.61,24.92,24.55,24.78,640132.0
2022-03-04,24.125,24.96,23.865,24.515,1261080.0
2022-03-07,24.515,25.405,24.515,25.035,1143611.0
2022-03-08,25.085,25.085,24.55,24.92,929265.0
2022-03-09,24.92,24.99,24.505,24.625,714838.0
2022-03-10,24.55,24.845,24.435,24.835,424715.0
2022-03-11,24.845,25.1,24.835,24.955,609244.0
2022-03-14,24.915,25.115,24.485,24.59,839422.0
2022-03-15,24.52,24.525,23.96,24.22,764180.0
2022-03-16,24.23,24.475,24.16,24.275,530471.0
2022-03-17,24.345,24.665,24.28,24.555,438027.0
2022-03-18,24.52,24.545,24.17,24.265,583888.0
2022-03-21,24.345,24.625,24.28,24.395,426960.0
2022-03-22,24.45,24.79,24.365,24.58,661312.0
2022-03-23,24.57,24.625,24.045,24.29,784491.0
2022-03-24,24.3,24.385,23.975,24.17,541131.0
2022-03-25,24.17,24.395,24.08,24.255,651161.0
2022-03-28,24.24,24.415,24.15,24.265,298273.0
2022-03-29,24.315,24.755,24.23,24.655,524968.0
2022-03-30,24.665,24.675,24.385,24.59,587127.0
2022-03-31,24.625,24.76,24.44,24.45,482008.0
2022-04-01,24.395,24.76,24.325,24.735,533848.0
2022-04-04,24.675,25.04,24.605,24.92,637818.0
2022-04-05,25.015,25.45,24.97,25.095,753922.0
2022-04-06,25.075,25.26,24.955,25.14,513605.0
2022-04-07,25.005,25.92,25.005,25.89,1026660.0
2022-04-08,25.81,26.29,25.795,26.22,1140657.0
2022-04-11,26.16,26.595,26.055,26.51,757025.0
2022-04-12,26.51,26.755,26.43,26.605,789701.0
2022-04-13,26.49,26.685,26.37,26.64,724226.0
2022-04-14,26.615,26.745,26.535,26.665,322843.0
2022-04-18,26.62,27.06,26.62,26.995,633485.0
2022-04-19,27.025,27.205,26.965,27.05,580091.0
2022-04-20,26.98,27.165,26.405,26.44,674238.0
2022-04-21,26.43,26.58,26.105,26.23,627730.0
2022-04-22,26.185,26.31,25.94,26.09,511983.0
2022-04-25,25.46,25.855,25.25,25.795,689074.0
2022-04-26,25.895,25.96,25.46,25.625,539335.0
2022-04-27,25.67,25.905,25.425,25.74,507191.0
2022-04-28,26.035,26.62,25.845,26.135,778758.0
2022-04-29,26.315,26.35,25.54,25.655,917058.0
2022-05-02,25.655,25.655,24.93,25.215,687651.0
2022-05-03,25.215,25.495,24.93,24.93,646079.0
2022-05-04,25.11,25.565,24.895,25.41,564020.0
2022-05-05,25.425,25.45,24.955,25.14,744129.0
2022-05-06,24.99,25.515,24.97,25.48,555655.0
2022-05-09,25.175,25.275,24.405,24.795,670193.0
2022-05-10,24.955,24.955,24.335,24.63,744238.0
2022-05-11,24.625,25.065,24.595,24.71,685148.0
2022-05-12,24.535,24.76,24.245,24.545,476484.0
2022-05-13,24.7,25.215,24.655,25.015,500590.0
2022-05-16,25.025,25.625,25.025,25.41,456130.0
2022-05-17,25.515,25.89,25.415,25.68,510840.0
2022-05-18,25.695,25.895,25.54,25.855,449263.0
2022-05-19,25.825,26.105,25.53,25.905,496277.0
2022-05-20,26.055,26.14,25.725,25.895,403523.0
2022-05-24,25.93,25.975,25.515,25.835,443146.0
2022-05-25,25.765,26.045,25.69,25.715,456657.0
2022-05-26,25.845,26.815,25.725,26.44,1065667.0
2022-05-27,26.41,26.725,26.325,26.605,824094.0
2022-05-30,26.515,26.735,26.44,26.49,240420.0
2022-05-31,26.535,26.76,26.35,26.665,916012.0
2022-06-01,26.665,26.78,26.335,26.445,614295.0
2022-06-02,26.44,26.545,26.35,26.42,506301.0
2022-06-03,26.24,26.405,26.045,26.1,625844.0
2022-06-06,26.37,26.37,25.89,25.975,445172.0
2022-06-07,25.925,26.23,25.845,26.17,627216.0
2022-06-08,25.895,26.335,25.89,26.195,2906767.0
2022-06-09,26.115,26.395,26.08,26.185,399074.0
2022-06-10,25.975,25.995,25.585,25.68,523523.0
2022-06-13,25.32,25.48,24.7,25.095,646693.0
2022-06-14,25.025,25.075,24.135,24.175,960322.0
2022-06-15,24.375,24.475,23.915,24.35,8520504.0
2022-06-16,24.065,24.075,23.055,23.24,1208297.0
2022-06-17,23.205,23.495,21.75,22.2,1482189.0
2022-06-20,22.285,22.6,22.04,22.55,573479.0
2022-06-21,22.71,23.54,22.71,23.195,1111916.0
2022-06-22,22.835,24.065,22.435,23.095,1371959.0
2022-06-23,23.14,23.61,22.885,23.105,1041517.0
2022-06-24,23.195,23.785,23.055,23.66,758038.0
2022-06-27,23.775,23.915,23.61,23.785,512676.0
2022-06-28,23.98,24.085,23.69,23.995,1028537.0
2022-06-29,23.96,24.165,23.74,23.845,599148.0
2022-06-30,23.415,24.145,23.415,23.945,641617.0
2022-07-04,23.855,24.12,23.715,23.765,386501.0
2022-07-05,23.58,23.67,22.93,23.36,647866.0
2022-07-06,23.37,24.13,23.36,23.795,1259405.0
2022-07-07,23.98,24.225,23.845,24.065,583370.0
2022-07-08,24.11,24.365,24.025,24.19,454030.0
2022-07-11,24.145,24.215,23.905,24.165,327271.0
2022-07-12,23.98,24.395,23.98,24.155,613554.0
2022-07-13,23.95,24.4,23.91,24.2,500190.0
2022-07-14,23.915,24.36,23.91,24.325,355147.0
2022-07-15,24.325,24.42,24.06,24.34,427458.0
2022-07-18,24.42,24.735,24.365,24.66,532198.0
2022-07-19,24.72,24.895,24.595,24.65,514597.0
2022-07-20,24.64,24.81,24.25,24.34,405139.0
2022-07-21,24.295,24.48,24.075,24.155,431671.0
2022-07-22,24.215,24.325,24.11,24.25,324860.0
2022-07-25,24.2,24.58,24.12,24.25,440487.0
2022-07-26,24.295,24.455,24.215,24.27,519344.0
2022-07-27,24.325,24.7,24.21,24.42,903992.0
2022-07-28,24.49,24.595,23.925,24.34,652381.0
2022-07-29,24.535,25.39,24.435,25.15,867466.0
2022-08-02,25.0,25.53,24.915,25.115,958748.0
2022-08-03,25.185,25.25,24.63,24.81,615541.0
2022-08-04,24.85,25.08,24.71,25.035,615797.0
2022-08-05,24.985,25.035,24.595,24.905,467353.0
2022-08-08,24.955,25.17,24.8,24.975,388804.0
2022-08-09,25.01,25.59,25.0,25.33,602040.0
2022-08-10,25.47,25.59,25.24,25.52,655812.0
2022-08-11,25.68,25.68,25.24,25.285,420959.0
2022-08-12,25.265,25.68,25.255,25.52,356188.0
2022-08-15,25.485,25.555,25.275,25.425,279389.0
2022-08-16,25.39,25.77,25.345,25.69,477839.0
2022-08-17,25.665,25.89,25.585,25.705,459780.0
2022-08-18,25.715,26.07,25.625,25.85,547721.0
2022-08-19,25.725,26.05,25.725,25.945,367100.0
2022-08-22,25.785,26.0,25.74,25.84,476513.0
2022-08-23,25.85,26.35,25.83,26.305,577783.0
2022-08-24,26.335,26.385,26.165,26.26,332719.0
2022-08-25,26.27,26.73,26.15,26.615,719670.0
2022-08-26,26.385,26.42,25.925,26.21,709452.0
2022-08-29,25.99,26.21,25.92,26.105,412098.0
2022-08-30,26.12,26.12,25.33,25.405,518973.0
2022-08-31,25.125,25.335,24.905,24.965,570267.0
2022-09-01,24.85,25.32,24.79,25.205,481822.0
2022-09-02,25.365,25.645,25.145,25.25,244754.0
2022-09-06,25.345,25.53,25.01,25.185,377884.0
2022-09-07,25.115,25.45,25.0,25.23,448081.0
2022-09-08,25.215,25.45,25.125,25.39,371413.0
2022-09-09,25.53,25.98,25.4,25.69,534515.0
2022-09-12,25.775,26.06,25.645,26.04,372415.0
2022-09-13,25.945,25.98,25.705,25.805,485651.0
2022-09-14,25.915,26.12,25.72,26.07,567687.0
2022-09-15,25.93,26.03,25.655,25.71,390877.0
2022-09-16,25.565,25.645,25.22,25.22,566853.0
2022-09-19,25.03,25.71,24.935,25.575,396984.0
2022-09-20,25.51,25.655,25.15,25.555,500676.0
2022-09-21,25.53,25.83,25.475,25.655,466894.0
2022-09-22,25.665,25.76,25.44,25.59,503148.0
2022-09-23,25.3,25.51,24.835,24.905,701947.0
2022-09-26,24.865,24.945,24.105,24.365,804259.0
2022-09-27,24.595,24.595,23.6,23.69,1019461.0
2022-09-28,23.7,24.49,23.59,24.375,816507.0
2022-09-29,24.31,24.33,23.5,23.555,556394.0
2022-09-30,23.6,23.86,23.495,23.53,399708.0
2022-10-03,23.715,24.045,23.66,23.785,1169134.0
2022-10-04,24.1,24.835,23.82,24.585,719447.0
2022-10-05,24.465,24.665,24.05,24.34,490269.0
2022-10-06,24.285,24.33,23.18,23.35,680796.0
2022-10-07,23.145,23.53,22.985,23.085,376722.0
2022-10-11,22.825,22.905,22.37,22.425,806857.0
2022-10-12,22.39,22.47,21.885,21.92,672969.0
2022-10-13,21.705,23.015,21.66,22.975,901560.0
2022-10-14,22.995,23.085,22.285,22.38,683036.0
2022-10-17,22.595,23.1,22.39,23.015,596238.0
2022-10-18,23.2,23.555,22.505,22.755,637858.0
2022-10-19,22.7,22.845,22.29,22.585,857369.0
2022-10-20,22.61,22.61,21.455,21.565,1282764.0
2022-10-21,21.485,22.095,21.385,21.98,893730.0
2022-10-24,22.05,22.23,21.89,22.045,465970.0
2022-10-25,22.255,22.53,22.17,22.47,1058146.0
2022-10-26,22.47,22.88,22.365,22.78,674552.0
2022-10-27,22.815,23.28,22.745,22.915,694915.0
2022-10-28,22.46,22.685,21.525,22.335,2050594.0
2022-10-31,22.24,22.345,21.705,21.855,1242088.0
2022-11-01,21.89,22.085,21.01,21.08,1300428.0
2022-11-02,21.0,21.615,20.785,21.155,1333601.0
2022-11-03,20.92,21.215,20.55,20.6,955063.0
2022-11-04,20.78,21.16,20.62,20.95,1363353.0
2022-11-07,21.055,21.24,20.665,20.825,803074.0
2022-11-08,20.68,20.93,20.485,20.655,985796.0
2022-11-09,20.53,20.755,20.07,20.115,762530.0
2022-11-10,20.44,20.755,20.235,20.585,1003689.0
2022-11-11,20.68,21.17,20.575,21.17,765041.0
2022-11-14,21.18,21.225,20.7,20.71,879212.0
2022-11-15,20.825,21.075,20.495,20.53,1034584.0
2022-11-16,20.47,20.725,20.37,20.44,854826.0
2022-11-17,20.415,20.46,19.935,20.175,865011.0
2022-11-18,20.155,20.265,19.74,19.915,1359183.0
2022-11-21,19.785,20.095,19.675,19.845,1283590.0
2022-11-22,19.935,20.2,19.845,20.035,1088295.0
2022-11-23,19.98,20.195,19.925,20.015,659751.0
2022-11-24,20.075,20.14,19.8,20.05,509661.0
2022-11-25,20.075,20.425,20.015,20.28,565402.0
2022-11-28,20.15,20.235,19.905,19.99,808841.0
2022-11-29,20.015,20.06,19.605,19.945,954785.0
2022-11-30,19.945,20.2,19.675,20.075,871513.0
2022-12-01,20.185,20.64,20.105,20.425,1034918.0
2022-12-02,20.21,20.62,20.14,20.3,1240616.0
2022-12-05,20.46,21.565,20.44,21.225,2036312.0
2022-12-06,21.285,21.66,21.03,21.17,1263350.0
2022-12-07,21.125,21.445,21.055,21.33,1014972.0
2022-12-08,21.465,21.955,21.44,21.805,1089162.0
2022-12-09,21.805,21.945,21.75,21.795,434822.0
2022-12-12,21.795,21.84,21.565,21.725,486167.0
2022-12-13,21.885,22.095,21.635,21.955,850075.0
2022-12-14,21.94,22.215,21.695,21.715,800894.0
2022-12-15,21.645,21.765,21.015,21.27,692848.0
2022-12-16,20.92,21.07,20.565,20.8,878728.0
2022-12-19,20.8,20.855,20.325,20.385,690198.0
2022-12-20,20.26,20.63,20.26,20.53,506345.0
2022-12-21,20.685,21.15,20.685,21.105,599966.0
2022-12-22,21.06,21.205,20.595,20.855,343776.0
2022-12-23,20.79,21.205,20.74,21.17,339277.0
2022-12-28,21.27,21.315,20.895,20.925,364760.0
2022-12-29,20.965,21.295,20.91,21.26,329763.0
2022-12-30,21.17,21.37,20.93,21.025,242346.0
2023-01-03,21.135,21.43,20.88,21.125,519046.0
2023-01-04,21.08,21.505,20.955,21.34,643032.0
2023-01-05,21.34,21.42,20.835,20.845,421022.0
2023-01-06,21.0,21.645,20.99,21.225,727718.0
2023-01-09,21.235,21.59,21.225,21.465,613990.0
2023-01-10,21.43,21.555,21.005,21.105,637547.0
2023-01-11,21.205,21.44,21.105,21.415,558139.0
2023-01-12,21.44,21.575,21.195,21.42,717129.0
2023-01-13,21.395,21.53,21.28,21.36,435027.0
2023-01-16,21.375,21.69,21.315,21.555,259584.0
2023-01-17,21.505,21.845,21.485,21.77,743567.0
2023-01-18,21.99,22.295,21.69,22.06,913481.0
2023-01-19,21.915,22.035,21.665,21.77,670963.0
2023-01-20,21.78,22.015,21.61,21.755,470567.0
2023-01-23,21.78,22.125,21.765,22.04,334837.0
2023-01-24,22.035,22.455,22.035,22.4,737760.0
2023-01-25,22.275,22.425,22.06,22.17,851480.0
2023-01-26,22.26,22.43,22.13,22.365,734428.0
2023-01-27,22.475,22.755,22.4,22.625,1088754.0
2023-01-30,22.49,22.6,22.355,22.445,762000.0
2023-01-31,22.475,22.535,22.15,22.375,775461.0
2023-02-01,22.33,22.365,21.96,22.005,893745.0
2023-02-02,22.13,22.545,22.025,22.285,757022.0
2023-02-03,22.195,22.32,21.945,22.305,671464.0
2023-02-06,22.16,22.545,22.16,22.44,513537.0
2023-02-07,22.32,22.465,22.16,22.4,623491.0
2023-02-08,22.475,22.53,22.265,22.385,443617.0
2023-02-09,22.365,22.49,22.095,22.31,774518.0
2023-02-10,22.26,22.71,22.08,22.62,962253.0
2023-02-13,22.61,22.78,22.44,22.61,792252.0
2023-02-14,22.67,22.67,22.35,22.41,424912.0
2023-02-15,22.305,22.44,22.06,22.295,501399.0
2023-02-16,22.215,22.24,21.875,21.905,728963.0
2023-02-17,21.855,22.015,21.7,21.725,649335.0
2023-02-21,21.675,21.835,21.255,21.28,563065.0
2023-02-22,21.225,21.35,21.06,21.115,605698.0
2023-02-23,21.24,21.555,21.195,21.34,807685.0
2023-02-24,21.305,21.415,21.09,21.37,784780.0
2023-02-27,21.395,21.59,21.27,21.305,637696.0
2023-02-28,21.25,21.405,21.01,21.06,646366.0
2023-03-01,21.09,21.27,20.925,21.055,675698.0
2023-03-02,20.935,21.25,20.28,21.145,1162975.0
2023-03-03,21.235,21.78,21.195,21.485,1055828.0
2023-03-06,21.51,21.745,21.46,21.62,504578.0
2023-03-07,21.62,21.88,21.295,21.495,657588.0
2023-03-08,21.43,21.815,21.36,21.59,599892.0
2023-03-09,21.68,21.81,21.485,21.52,924879.0
2023-03-10,21.54,21.585,21.015,21.045,868556.0
2023-03-13,20.91,21.215,20.74,21.07,638463.0
2023-03-14,21.105,21.325,20.17,20.36,1798287.0
2023-03-15,20.035,20.48,19.77,20.025,1254366.0
2023-03-16,19.985,20.625,19.815,20.47,764659.0
2023-03-17,20.28,20.46,19.95,19.96,1236663.0
2023-03-20,20.005,20.27,19.96,20.195,940833.0
2023-03-21,20.295,20.59,20.17,20.305,562967.0
2023-03-22,20.29,20.385,20.015,20.025,709948.0
2023-03-23,20.04,20.04,19.46,19.525,573338.0
2023-03-24,19.43,19.695,19.35,19.66,483540.0
2023-03-27,19.75,20.005,19.595,19.97,648747.0
2023-03-28,19.885,20.125,19.85,19.94,362109.0
2023-03-29,20.015,20.26,19.94,20.225,525796.0
2023-03-30,20.225,20.395,20.16,20.39,352871.0
2023-03-31,20.46,20.595,20.315,20.515,344687.0
2023-04-03,20.46,20.69,20.395,20.495,514787.0
2023-04-04,20.56,20.745,20.47,20.69,508989.0
2023-04-05,20.615,20.905,20.57,20.745,527861.0
2023-04-06,20.75,20.905,20.55,20.615,469953.0
2023-04-10,20.58,20.615,20.295,20.57,527395.0
2023-04-11,20.59,20.885,20.535,20.835,601024.0
2023-04-12,20.945,21.125,20.845,20.96,562377.0
2023-04-13,20.96,20.98,20.75,20.89,538643.0
2023-04-14,20.835,20.96,20.645,20.935,589801.0
2023-04-17,20.96,21.035,20.58,20.715,565192.0
2023-04-18,20.715,20.89,20.59,20.625,436242.0
2023-04-19,20.59,20.695,20.515,20.66,328630.0
2023-04-20,20.57,20.66,20.29,20.45,578412.0
2023-04-21,20.49,21.0,20.49,20.95,868895.0
2023-04-24,20.98,21.255,20.925,21.205,446018.0
2023-04-25,21.09,21.215,20.835,21.07,621927.0
2023-04-26,21.4,22.145,21.035,21.7,1690266.0
2023-04-27,21.765,21.825,21.3,21.525,964001.0
2023-04-28,21.455,21.89,21.4,21.58,693512.0
2023-05-01,21.625,21.945,21.515,21.71,579948.0
2023-05-02,21.67,21.78,21.28,21.435,529781.0
2023-05-03,21.48,21.735,21.355,21.46,455474.0
2023-05-04,21.46,21.47,20.815,20.97,734529.0
2023-05-05,21.17,21.4,21.08,21.205,362221.0
2023-05-08,21.49,21.79,21.305,21.515,412611.0
2023-05-09,21.39,21.77,21.325,21.59,404793.0
2023-05-10,21.615,21.79,21.25,21.46,324507.0
2023-05-11,21.48,21.665,21.305,21.545,293236.0
2023-05-12,21.6,21.715,21.525,21.61,261955.0
2023-05-15,21.67,21.715,21.445,21.58,334521.0
2023-05-16,21.515,21.515,21.045,21.215,485009.0
2023-05-17,21.26,21.39,21.0,21.26,365768.0
2023-05-18,21.205,21.245,20.96,21.105,256177.0
2023-05-19,21.145,21.415,21.145,21.325,278712.0
2023-05-23,21.145,21.36,21.05,21.205,428140.0
2023-05-24,21.19,21.2,20.915,21.015,477870.0
2023-05-25,20.95,21.0,20.55,20.805,591187.0
2023-05-26,20.805,20.85,20.625,20.79,287709.0
2023-05-29,20.805,21.61,20.76,21.56,459061.0
2023-05-30,21.445,22.0,21.445,21.655,815967.0
2023-05-31,21.455,21.555,20.86,20.96,1029992.0
2023-06-01,20.98,21.715,20.85,21.4,883569.0
2023-06-02,21.51,22.18,21.345,22.11,1025623.0
2023-06-05,22.165,22.335,21.945,22.035,419980.0
2023-06-06,21.98,22.265,21.92,22.21,410707.0
2023-06-07,22.255,22.62,22.08,22.435,533663.0
2023-06-08,22.39,22.61,22.18,22.58,431093.0
2023-06-09,22.6,22.69,22.425,22.53,368049.0
2023-06-12,22.53,22.535,22.235,22.475,494434.0
2023-06-13,22.475,22.63,22.425,22.5,454868.0
2023-06-14,22.565,22.695,22.19,22.345,590681.0
2023-06-15,22.345,22.495,21.815,21.93,533610.0
2023-06-16,22.03,22.38,21.85,22.135,897293.0
2023-06-19,22.115,22.245,22.03,22.16,155039.0
2023-06-20,22.115,22.325,21.96,22.265,1562809.0
2023-06-21,22.2,22.32,21.855,21.885,426409.0
2023-06-22,21.775,21.8,21.425,21.5,361772.0
2023-06-23,21.46,21.62,20.955,21.0,523965.0
2023-06-26,20.945,21.37,20.835,21.35,426584.0
2023-06-27,21.395,21.505,21.155,21.435,576360.0
2023-06-28,21.405,21.6,21.285,21.395,418904.0
2023-06-29,21.38,21.69,21.315,21.69,301259.0
2023-06-30,21.765,22.025,21.745,21.92,376280.0
2023-07-04,21.855,22.145,21.59,22.105,229167.0
2023-07-05,22.115,22.2,21.765,21.865,407327.0
2023-07-06,21.675,22.05,21.62,22.03,548804.0
2023-07-07,21.895,22.04,21.69,21.94,456222.0
2023-07-10,21.885,21.995,21.66,21.85,460788.0
2023-07-11,21.855,21.995,21.535,21.645,504642.0
2023-07-12,21.755,22.03,21.565,21.94,398961.0
2023-07-13,21.975,22.52,21.94,22.345,615824.0
2023-07-14,22.365,22.495,22.115,22.44,530894.0
2023-07-17,22.39,22.43,22.125,22.235,401185.0
2023-07-18,22.265,22.39,22.18,22.345,258701.0
2023-07-19,22.43,22.585,22.32,22.5,493596.0
2023-07-20,22.475,22.9,22.335,22.75,827834.0
2023-07-21,22.805,22.915,22.605,22.695,463133.0
2023-07-24,22.705,22.89,22.64,22.85,448962.0
2023-07-25,22.86,23.055,22.695,23.01,443278.0
2023-07-26,23.01,23.08,22.79,22.915,330757.0
2023-07-27,22.965,23.035,22.74,22.925,673107.0
2023-07-28,22.205,24.05,22.2,23.895,1523695.0
2023-07-31,23.92,24.04,23.855,23.975,674960.0
2023-08-01,23.92,24.075,23.765,23.975,479398.0
2023-08-02,23.92,24.05,23.735,23.855,445756.0
2023-08-03,23.725,23.9,23.46,23.69,508788.0
2023-08-04,23.67,24.125,23.48,23.95,505736.0
2023-08-08,23.845,24.02,23.465,23.535,786715.0
2023-08-09,23.525,23.82,23.49,23.735,501165.0
2023-08-10,23.765,24.05,23.755,24.02,484381.0
2023-08-11,23.92,24.16,23.765,24.125,317601.0
2023-08-14,24.105,24.305,23.955,24.28,442178.0
2023-08-15,24.205,24.28,24.07,24.14,634943.0
2023-08-16,24.14,24.25,23.775,23.855,645677.0
2023-08-17,23.9,24.17,23.78,24.05,427600.0
2023-08-18,23.995,24.28,23.885,24.17,468174.0
2023-08-21,24.13,24.245,23.93,24.15,370335.0
2023-08-22,24.15,24.26,23.71,23.745,399494.0
2023-08-23,23.68,23.955,23.635,23.865,234283.0
2023-08-24,23.79,23.94,23.645,23.865,272169.0
2023-08-25,23.95,24.07,23.875,23.94,219808.0
2023-08-28,23.955,24.14,23.93,24.05,260088.0
2023-08-29,24.075,24.315,23.95,24.26,241491.0
2023-08-30,24.28,24.475,24.19,24.245,241018.0
2023-08-31,24.18,24.555,24.16,24.335,723391.0
2023-09-01,24.53,25.2,24.53,25.08,786679.0
2023-09-05,25.005,25.23,24.83,25.1,509546.0
2023-09-06,25.11,25.145,24.455,24.48,700514.0
2023-09-07,24.51,24.85,24.5,24.575,376669.0
2023-09-08,24.63,24.87,24.555,24.685,316139.0
2023-09-11,24.775,24.88,24.62,24.75,350074.0
2023-09-12,24.72,24.84,24.545,24.76,260447.0
2023-09-13,24.74,24.75,24.34,24.575,437826.0
2023-09-14,24.66,24.9,24.65,24.89,441146.0
2023-09-15,25.04,25.17,24.88,25.115,458462.0
2023-09-18,25.135,25.47,25.07,25.365,363156.0
2023-09-19,25.365,25.42,25.06,25.215,553011.0
2023-09-20,25.19,25.34,25.005,25.075,375380.0
2023-09-21,25.04,25.07,24.67,24.695,530296.0
2023-09-22,24.705,25.215,24.66,25.15,476370.0
2023-09-25,25.07,25.205,24.945,25.15,292047.0
2023-09-26,25.105,25.275,24.64,24.735,595386.0
2023-09-27,24.725,24.945,24.265,24.33,551486.0
2023-09-28,24.33,24.695,24.2,24.575,377637.0
2023-09-29,24.74,24.76,24.165,24.25,546801.0
2023-10-02,24.155,24.2,23.45,23.58,716296.0
2023-10-03,23.505,23.925,23.225,23.83,750196.0
2023-10-04,23.915,24.165,23.795,23.94,536239.0
2023-10-05,23.85,24.24,23.8,24.185,319957.0
2023-10-06,24.07,24.285,23.645,24.26,370430.0
2023-10-10,24.65,24.93,24.545,24.91,488954.0
2023-10-11,24.945,25.255,24.735,25.235,550141.0
2023-10-12,25.245,25.265,24.725,24.825,442800.0
2023-10-13,24.985,25.04,24.575,24.63,275474.0
2023-10-16,24.75,24.955,24.65,24.815,429592.0
2023-10-17,24.79,25.075,24.67,24.76,590564.0
2023-10-18,24.75,24.955,24.265,24.285,521011.0
2023-10-19,24.34,24.595,24.25,24.295,458113.0
2023-10-20,24.2,24.25,23.615,23.625,489008.0
2023-10-23,23.525,23.84,23.27,23.57,365372.0
2023-10-24,23.775,23.795,23.42,23.43,411392.0
2023-10-25,23.375,23.71,23.31,23.455,317452.0
2023-10-26,23.43,23.765,23.365,23.475,324629.0
2023-10-27,23.43,23.515,22.965,23.14,497887.0
2023-10-30,23.17,23.605,23.04,23.595,351770.0
2023-10-31,23.72,24.22,23.595,23.98,752594.0
2023-11-01,24.08,24.51,23.765,24.48,419448.0
2023-11-02,24.63,25.115,24.575,25.105,716700.0
2023-11-03,25.095,25.765,24.76,25.41,932432.0
2023-11-06,25.505,25.675,25.275,25.44,580477.0
2023-11-07,25.43,25.44,25.06,25.19,648076.0
2023-11-08,25.085,25.205,24.56,24.93,380776.0
2023-11-09,25.01,25.28,24.53,24.545,531823.0
2023-11-10,24.64,24.65,24.285,24.565,496543.0
2023-11-13,24.53,24.92,24.34,24.805,300504.0
2023-11-14,24.92,25.405,24.87,25.33,540519.0
2023-11-15,25.33,25.83,25.275,25.7,557673.0
2023-11-16,25.745,25.815,25.47,25.535,314400.0
2023-11-17,25.55,25.665,25.41,25.6,363673.0
2023-11-20,25.68,26.155,25.56,26.015,579099.0
2023-11-21,25.925,25.97,25.55,25.615,372794.0
2023-11-22,25.755,25.97,25.47,25.895,348145.0
2023-11-23,25.72,25.95,25.69,25.745,208746.0
2023-11-24,25.765,25.925,25.43,25.785,180508.0
2023-11-27,25.72,25.815,25.42,25.61,258930.0
2023-11-28,25.625,25.815,24.995,25.01,423864.0
2023-11-29,25.01,25.405,24.74,25.17,450250.0
2023-11-30,25.275,25.73,25.235,25.69,554372.0
2023-12-01,25.72,25.82,25.375,25.805,337630.0
2023-12-04,25.625,25.86,25.41,25.44,333587.0
2023-12-05,25.395,25.745,25.31,25.43,348994.0
2023-12-06,25.545,26.09,25.545,26.025,1264597.0
2023-12-07,26.015,26.5,25.97,26.455,688512.0
2023-12-08,26.42,26.555,25.81,25.96,1029237.0
2023-12-11,25.945,25.95,25.45,25.505,501405.0
2023-12-12,25.525,25.815,25.06,25.245,424448.0
2023-12-13,25.19,25.87,25.09,25.805,615955.0
2023-12-14,26.065,26.095,25.605,25.86,669038.0
2023-12-15,25.815,25.86,25.335,25.465,704906.0
2023-12-18,25.58,25.745,25.445,25.58,523810.0
2023-12-19,25.55,25.72,25.265,25.56,584312.0
2023-12-20,25.68,25.795,25.41,25.475,508488.0
2023-12-21,25.35,25.775,25.34,25.72,447458.0
2023-12-22,25.735,25.88,25.4,25.775,404075.0
2023-12-27,25.625,25.98,25.51,25.915,491551.0
2023-12-28,25.965,26.215,25.84,25.925,339426.0
2023-12-29,25.955,26.17,25.69,26.16,322662.0
2024-01-02,25.965,26.285,25.935,26.2,285921.0
2024-01-03,26.055,26.215,25.945,26.215,488498.0
2024-01-04,26.235,26.68,26.14,26.3,622940.0
2024-01-05,26.245,26.6,26.125,26.585,433125.0
2024-01-08,26.6,26.885,26.415,26.65,597530.0
2024-01-09,26.29,27.065,26.265,27.005,1236163.0
2024-01-10,27.005,27.14,26.695,26.915,654508.0
2024-01-11,26.99,26.99,26.5,26.695,515932.0
2024-01-12,26.76,26.895,26.61,26.65,328346.0
2024-01-15,26.695,26.83,26.525,26.79,234305.0
2024-01-16,26.62,26.8,26.415,26.705,359419.0
2024-01-17,26.565,26.565,25.895,26.265,554101.0
2024-01-18,26.235,26.425,25.97,26.2,363105.0
2024-01-19,26.16,26.29,25.815,25.955,891069.0
2024-01-22,25.945,26.105,25.6,26.05,572880.0
2024-01-23,25.97,26.585,25.86,26.49,616272.0
2024-01-24,26.66,26.8,26.265,26.52,535656.0
2024-01-25,26.61,26.91,26.585,26.78,586631.0
2024-01-26,26.79,26.97,26.575,26.8,318652.0
2024-01-29,26.685,26.745,26.3,26.51,388004.0
2024-01-30,26.555,26.77,26.425,26.67,256860.0
2024-01-31,26.735,26.875,26.275,26.285,391135.0
2024-02-01,26.3,26.525,26.255,26.375,345321.0
2024-02-02,26.31,26.31,25.915,26.13,385332.0
2024-02-05,26.075,26.115,25.585,25.945,618977.0
2024-02-06,25.905,26.03,25.625,25.67,375853.0
2024-02-07,25.68,25.765,25.35,25.5,511919.0
2024-02-08,25.495,25.655,25.295,25.53,479429.0
2024-02-09,25.52,25.585,25.315,25.485,454592.0
2024-02-12,25.53,25.98,25.465,25.82,497346.0
2024-02-13,25.71,25.805,25.37,25.58,371084.0
2024-02-14,25.615,25.88,25.295,25.66,450084.0
2024-02-15,25.73,26.265,25.73,26.18,391111.0
2024-02-16,26.15,26.595,26.105,26.565,585615.0
2024-02-20,26.445,26.895,26.405,26.78,308615.0
2024-02-21,26.82,27.15,26.82,27.015,448821.0
2024-02-22,27.005,27.375,26.695,27.27,459836.0
2024-02-23,27.225,27.27,26.995,27.185,317791.0
2024-02-26,27.065,27.175,26.595,26.855,524599.0
2024-02-27,27.13,27.13,26.525,26.64,406519.0
2024-02-28,26.6,27.46,26.34,27.27,589251.0
2024-02-29,27.27,27.6,27.26,27.355,424596.0
2024-03-01,27.235,27.695,27.175,27.55,431449.0
2024-03-04,27.43,27.645,27.4,27.58,238696.0
2024-03-05,27.505,27.785,27.41,27.57,460756.0
2024-03-06,27.655,27.835,27.47,27.525,417146.0
2024-03-07,27.59,27.91,27.325,27.805,787832.0
2024-03-08,27.41,27.73,26.99,27.24,1258581.0
2024-03-11,27.28,27.665,27.005,27.59,609493.0
2024-03-12,27.61,27.87,27.545,27.865,566405.0
2024-03-13,27.895,27.915,27.42,27.505,838523.0
2024-03-14,27.59,27.655,27.2,27.58,580124.0
2024-03-15,27.56,27.98,27.455,27.835,686531.0
2024-03-18,27.825,27.98,27.7,27.79,287092.0
2024-03-19,27.865,28.12,27.74,27.89,597969.0
2024-03-20,27.835,28.035,27.7,28.035,467404.0
2024-03-21,27.98,28.16,27.835,27.96,480785.0
2024-03-22,28.045,28.14,27.58,27.685,535610.0
2024-03-25,27.625,28.015,27.52,27.985,847932.0
2024-03-26,27.93,28.11,27.56,27.92,1098905.0
2024-03-27,27.93,28.13,27.56,27.995,428667.0
2024-03-28,28.1,28.455,27.93,28.425,877888.0
2024-04-01,28.33,28.405,28.08,28.225,470268.0
2024-04-02,28.245,28.265,27.645,27.805,703595.0
2024-04-03,27.835,28.045,27.605,27.77,462826.0
2024-04-04,27.73,27.98,27.625,27.805,511655.0
2024-04-05,27.855,27.92,27.645,27.815,371376.0
2024-04-08,27.795,27.805,27.605,27.74,396731.0
2024-04-09,27.77,27.865,27.56,27.59,672497.0
2024-04-10,27.445,27.73,27.32,27.685,910759.0
2024-04-11,27.72,27.825,27.54,27.76,532987.0
2024-04-12,27.72,28.175,27.655,27.815,728632.0
2024-04-15,27.835,27.97,27.645,27.885,507823.0
2024-04-16,27.835,27.835,27.4,27.55,484243.0
2024-04-17,27.605,27.845,27.435,27.78,448704.0
2024-04-18,27.795,28.035,27.655,27.995,605590.0
2024-04-19,28.015,28.54,27.655,28.395,633446.0
2024-04-22,28.385,28.46,28.14,28.35,494014.0
2024-04-23,28.34,28.575,28.225,28.445,402923.0
2024-04-24,28.385,28.795,28.265,28.69,331713.0
2024-04-25,28.55,28.805,28.49,28.71,568805.0
2024-04-26,28.74,28.775,28.44,28.625,450709.0
2024-04-29,28.625,28.92,28.605,28.86,509628.0
2024-04-30,28.835,29.025,28.605,28.67,595673.0
2024-05-01,28.625,28.815,28.445,28.625,437646.0
2024-05-02,28.785,29.005,28.035,28.88,812982.0
2024-05-03,28.945,28.975,28.47,28.84,612837.0
2024-05-06,28.955,29.05,28.625,28.69,608593.0
2024-05-07,28.74,28.86,28.415,28.595,670480.0
2024-05-08,28.49,28.855,28.405,28.72,571856.0
2024-05-09,28.74,28.985,28.615,28.88,735490.0
2024-05-10,28.765,29.195,28.765,29.05,447145.0
2024-05-13,29.08,29.25,28.945,29.23,298978.0
2024-05-14,29.3,29.31,28.92,29.04,254366.0
2024-05-15,29.005,29.27,28.88,28.965,578858.0
2024-05-16,29.015,29.28,29.015,29.11,270814.0
2024-05-17,29.12,29.3,28.995,29.27,284723.0
2024-05-21,29.185,29.405,29.05,29.22,330482.0
2024-05-22,29.12,29.25,28.955,29.12,301873.0
2024-05-23,29.175,29.175,28.555,28.85,406069.0
2024-05-24,28.93,28.975,28.555,28.85,363555.0
2024-05-27,28.825,29.025,28.805,28.93,134906.0
2024-05-28,28.84,29.11,28.815,29.06,350747.0
2024-05-29,28.9,28.975,28.645,28.795,550994.0
2024-05-30,28.74,29.155,28.65,28.71,489737.0
2024-05-31,28.815,29.215,28.68,29.215,563866.0
2024-06-03,29.1,29.655,29.04,29.42,756722.0
2024-06-04,29.31,29.925,29.215,29.705,786266.0
2024-06-05,29.705,29.785,29.49,29.545,532258.0
2024-06-06,29.44,29.63,29.07,29.26,480984.0
2024-06-07,29.26,29.67,29.05,29.555,1076724.0
2024-06-10,29.61,29.64,28.995,29.355,1593543.0
2024-06-11,29.205,29.44,29.145,29.24,752432.0
2024-06-12,29.355,29.65,29.26,29.44,638212.0
2024-06-13,29.345,29.695,28.955,29.185,477749.0
2024-06-14,29.135,29.27,28.78,29.23,1154810.0
2024-06-17,29.165,29.27,28.595,28.855,1375179.0
2024-06-18,28.56,29.19,28.55,29.04,641808.0
2024-06-19,29.03,29.25,28.96,29.21,404934.0
2024-06-20,29.165,29.345,28.595,28.675,610430.0
2024-06-21,28.76,28.81,28.455,28.73,875208.0
2024-06-24,28.76,29.42,28.685,29.24,847272.0
2024-06-25,28.79,29.21,28.78,29.03,488023.0
2024-06-26,28.905,29.22,28.78,29.19,343780.0
2024-06-27,29.2,29.585,29.095,29.405,382303.0
2024-06-28,29.48,29.74,29.21,29.65,398115.0
2024-07-02,29.7,29.92,29.47,29.845,442648.0
2024-07-03,29.93,30.12,29.585,29.825,351994.0
2024-07-04,29.88,29.93,29.68,29.795,178154.0
2024-07-05,29.76,29.855,29.49,29.51,384642.0
2024-07-08,29.51,29.73,29.305,29.555,299699.0
2024-07-09,29.51,29.695,29.375,29.49,213844.0
2024-07-10,29.52,29.73,29.41,29.52,422325.0
2024-07-11,29.545,29.64,29.27,29.545,487300.0
2024-07-12,29.605,29.845,29.27,29.555,494956.0
2024-07-15,29.64,29.775,29.45,29.72,327865.0
2024-07-16,29.76,29.775,29.555,29.585,210414.0
2024-07-17,29.47,29.97,29.46,29.64,552987.0
2024-07-18,29.805,30.085,29.68,29.75,563489.0
2024-07-19,29.75,30.21,29.595,30.11,597677.0
2024-07-22,30.14,30.68,30.075,30.575,737608.0
2024-07-23,30.525,31.185,30.485,30.975,698507.0
2024-07-24,30.975,31.415,30.755,31.245,1107625.0
2024-07-25,31.255,31.63,31.215,31.235,541037.0
2024-07-26,31.265,31.725,31.16,31.56,573007.0
2024-07-29,31.665,31.675,31.29,31.37,531406.0
2024-07-30,31.3,31.645,31.185,31.39,500205.0
2024-07-31,31.53,31.685,31.34,31.58,717731.0
2024-08-01,31.695,32.56,31.655,32.29,945423.0
2024-08-02,32.155,32.465,31.505,31.62,734846.0
2024-08-06,30.82,31.425,30.37,31.33,986369.0
2024-08-07,31.36,31.56,30.845,31.025,822302.0
2024-08-08,31.035,31.475,30.975,31.3,797180.0
2024-08-09,31.33,31.715,31.11,31.695,584820.0
2024-08-12,31.82,31.85,31.59,31.84,257126.0
2024-08-13,31.82,32.11,31.61,32.02,309198.0
2024-08-14,31.945,32.235,31.89,32.155,228360.0
2024-08-15,32.155,32.34,31.965,32.1,280052.0
2024-08-16,32.03,32.465,31.86,32.31,529069.0
2024-08-19,32.29,32.375,32.09,32.155,227427.0
2024-08-20,32.175,32.405,31.935,32.355,353564.0
2024-08-21,32.415,32.56,32.165,32.33,295597.0
2024-08-22,32.29,32.52,32.135,32.32,196075.0
2024-08-23,32.34,32.56,32.135,32.5,247403.0
2024-08-26,32.55,32.825,32.47,32.645,255580.0
2024-08-27,32.385,32.71,32.375,32.5,372285.0
2024-08-28,32.53,32.615,32.33,32.51,358638.0
2024-08-29,32.54,32.73,32.28,32.375,280604.0
2024-08-30,32.54,33.295,32.28,33.115,663618.0
2024-09-03,32.855,33.115,32.645,32.705,438273.0
2024-09-04,32.615,33.03,32.615,32.875,501345.0
2024-09-05,32.935,33.41,32.73,32.905,693959.0
2024-09-06,32.96,33.2,32.76,32.97,459870.0
2024-09-09,33.065,33.635,32.98,33.2,533063.0
2024-09-10,33.24,33.335,32.8,33.01,240957.0
2024-09-11,32.925,33.315,32.835,33.24,277079.0
2024-09-12,33.105,33.575,33.105,33.43,2156349.0
2024-09-13,33.57,34.025,33.35,34.015,825867.0
2024-09-16,34.11,34.335,33.955,34.16,340225.0
2024-09-17,34.2,34.285,33.9,34.16,484962.0
2024-09-18,34.17,34.2,33.735,33.83,451074.0
2024-09-19,33.755,33.92,33.02,33.135,2069155.0
2024-09-20,33.075,33.085,31.665,31.74,4063643.0
2024-09-23,32.41,32.59,32.12,32.545,1145753.0
2024-09-24,32.63,32.745,32.08,32.145,824667.0
2024-09-25,32.13,32.4,31.79,32.37,773561.0
2024-09-26,32.505,32.61,32.12,32.31,873436.0
2024-09-27,32.3,32.495,32.165,32.225,371073.0
2024-09-30,32.205,32.455,32.09,32.39,705296.0
2024-10-01,32.31,32.455,32.08,32.455,643227.0
2024-10-02,32.38,32.835,32.34,32.7,414550.0
2024-10-03,32.71,32.825,32.35,32.475,602135.0
2024-10-04,32.475,32.92,32.235,32.815,384662.0
2024-10-07,32.795,32.92,32.565,32.875,458651.0
2024-10-08,32.755,32.91,32.59,32.885,356943.0
2024-10-09,32.805,33.085,32.64,32.98,228270.0
2024-10-10,32.98,33.24,32.73,32.785,301908.0
2024-10-11,32.845,33.27,32.71,33.23,293131.0
2024-10-15,33.035,33.635,32.99,33.53,484751.0
2024-10-16,33.57,34.07,33.425,34.005,556693.0
2024-10-17,33.975,34.39,33.955,34.275,342547.0
2024-10-18,34.39,34.605,34.14,34.535,413010.0
2024-10-21,34.45,34.535,33.87,34.315,557122.0
2024-10-22,34.19,34.565,33.98,34.44,380942.0
2024-10-23,33.85,33.955,32.795,32.97,879438.0
2024-10-24,32.95,33.165,32.36,32.92,744271.0
2024-10-25,33.065,33.26,32.505,32.61,537163.0
2024-10-28,32.535,32.785,32.225,32.68,631994.0
2024-10-29,32.62,32.755,32.11,32.38,629702.0
2024-10-30,32.34,32.835,32.235,32.65,619736.0
2024-10-31,32.35,32.44,31.625,32.185,798995.0
2024-11-01,32.155,32.855,32.04,32.61,1125315.0
2024-11-04,32.515,32.775,31.855,32.1,659465.0
2024-11-05,32.0,32.265,31.955,32.04,344382.0
2024-11-06,31.945,32.145,31.78,32.05,508705.0
2024-11-07,31.975,32.32,31.82,32.235,323941.0
2024-11-08,32.12,32.485,31.985,32.4,332408.0
2024-11-11,32.4,32.585,32.255,32.265,276142.0
2024-11-12,32.245,32.61,32.1,32.34,405751.0
2024-11-13,32.37,32.58,32.205,32.42,284879.0
2024-11-14,32.43,32.67,32.28,32.555,393303.0
2024-11-15,32.555,32.735,32.225,32.66,433721.0
2024-11-18,32.64,33.29,32.64,33.26,449510.0
2024-11-19,33.105,33.51,33.045,33.49,344240.0
2024-11-20,33.52,33.705,33.28,33.53,450887.0
2024-11-21,33.53,34.17,33.33,34.065,429105.0
2024-11-22,34.025,34.235,33.83,34.07,404256.0
2024-11-25,34.055,34.14,32.755,32.855,997353.0
2024-11-26,32.68,33.01,32.565,32.885,504663.0
2024-11-27,32.865,33.175,32.65,32.97,487189.0
2024-11-28,32.98,33.18,32.89,32.97,107923.0
2024-11-29,32.9,33.18,32.89,33.125,270492.0
2024-12-02,33.095,33.25,32.755,33.03,328971.0
2024-12-03,33.48,33.965,32.94,33.48,907564.0
2024-12-04,33.475,33.89,33.145,33.695,548326.0
2024-12-05,33.62,34.055,33.62,33.83,461670.0
2024-12-06,33.8,33.92,33.105,33.2,379073.0
2024-12-09,33.23,33.465,32.66,32.94,365668.0
2024-12-10,32.91,32.97,32.36,32.495,397849.0
2024-12-11,32.29,32.505,31.905,31.995,561229.0
2024-12-12,32.05,32.155,31.5,31.665,1765766.0
2024-12-13,31.71,32.025,31.595,31.76,514841.0
2024-12-16,31.62,31.865,31.385,31.805,570445.0
2024-12-17,31.565,31.7,31.26,31.385,770054.0
2024-12-18,31.455,31.785,31.28,31.385,621544.0
2024-12-19,31.375,31.945,31.24,31.63,2141902.0
2024-12-20,31.415,31.935,31.33,31.795,723885.0
2024-12-23,31.64,32.365,31.515,32.315,460011.0
2024-12-24,32.285,32.795,32.185,32.655,355233.0
2024-12-27,32.58,32.85,32.335,32.41,330260.0
2024-12-30,32.355,32.88,32.235,32.705,391044.0
2024-12-31,32.745,32.87,32.54,32.685,241054.0
2025-01-02,32.745,32.89,32.43,32.645,339555.0
2025-01-03,32.705,32.935,32.47,32.54,495049.0
2025-01-06,32.59,32.765,32.285,32.685,420847.0
2025-01-07,32.775,33.065,32.655,32.93,363248.0
2025-01-08,32.87,33.615,32.85,33.31,516296.0
2025-01-09,33.25,33.485,33.055,33.135,289484.0
2025-01-10,32.91,33.66,32.9,33.545,575695.0
2025-01-13,33.525,33.585,32.81,32.99,700881.0
2025-01-14,32.93,33.0,32.625,32.685,514997.0
2025-01-15,32.81,33.165,32.715,32.775,386560.0
2025-01-16,32.695,33.525,32.56,33.41,538418.0
2025-01-17,33.41,34.245,33.34,34.15,642355.0
2025-01-20,34.07,34.315,33.975,34.09,224460.0
2025-01-21,34.09,34.17,33.875,33.915,421441.0
2025-01-22,33.885,34.04,33.525,33.66,813210.0
2025-01-23,33.68,33.855,33.485,33.66,398325.0
2025-01-24,33.575,33.985,33.485,33.855,387039.0
2025-01-27,33.67,33.77,33.23,33.28,575240.0
2025-01-28,33.29,33.29,32.605,32.85,548592.0
2025-01-29,32.81,33.085,32.645,33.0,392823.0
2025-01-30,33.075,33.435,32.745,32.97,775944.0
2025-01-31,32.99,33.045,32.58,32.745,482758.0
2025-02-03,31.375,33.065,31.375,32.795,565084.0
2025-02-04,32.735,33.405,32.42,33.085,562319.0
2025-02-05,33.035,33.83,33.025,33.74,421867.0
2025-02-06,33.81,34.14,33.505,34.07,535829.0
2025-02-07,34.05,34.17,33.78,34.025,358623.0
2025-02-10,34.08,34.2,33.925,33.935,278338.0
2025-02-11,33.985,34.16,33.64,33.995,457263.0
2025-02-12,33.83,34.015,33.63,33.77,296028.0
2025-02-13,33.79,34.555,33.79,34.23,598847.0
2025-02-14,34.325,34.405,33.57,33.68,527260.0
2025-02-18,33.73,33.935,33.37,33.845,304832.0
2025-02-19,33.83,34.04,33.65,33.955,317339.0
2025-02-20,33.845,34.015,33.505,33.905,286989.0
2025-02-21,33.975,34.08,33.63,34.05,332821.0
2025-02-24,34.11,34.17,33.735,33.77,301330.0
2025-02-25,33.78,34.025,33.37,33.965,351442.0
2025-02-26,34.015,34.61,33.855,33.965,372360.0
2025-02-27,34.005,34.245,33.515,34.06,703195.0
2025-02-28,34.1,34.655,33.995,34.61,634265.0
2025-03-03,34.415,35.175,34.415,35.06,599587.0
2025-03-04,34.675,35.03,34.345,34.735,771371.0
2025-03-05,34.705,35.675,34.52,35.565,1060849.0
2025-03-06,35.485,35.675,34.96,35.195,1046757.0
2025-03-07,35.155,37.12,35.0,36.53,2052634.0
2025-03-10,36.405,37.695,36.24,37.665,2170627.0
2025-03-11,37.635,37.635,37.235,37.45,2869524.0
2025-03-12,37.48,37.595,36.735,37.265,1325191.0
2025-03-13,37.265,37.5,36.98,37.39,873614.0
2025-03-14,37.345,37.48,36.91,37.125,704070.0
2025-03-17,37.21,37.435,36.49,36.76,873494.0
2025-03-18,36.79,37.14,36.53,37.14,1639035.0
2025-03-19,37.21,37.4,36.805,37.17,468924.0
2025-03-20,37.23,37.8,37.115,37.77,481295.0
2025-03-21,37.695,38.0,37.555,37.91,482571.0
2025-03-24,37.84,38.145,37.735,37.92,439568.0
2025-03-25,37.9,38.67,37.9,38.44,674947.0
2025-03-26,38.39,38.65,38.285,38.375,263228.0
2025-03-27,38.315,38.42,38.03,38.065,793372.0
2025-03-28,38.185,38.59,37.8,38.385,578586.0
2025-03-31,38.255,39.25,38.125,38.855,558158.0
2025-04-01,38.785,39.355,38.49,39.19,690202.0
2025-04-02,39.06,39.555,38.945,39.14,589818.0
2025-04-03,38.65,39.445,38.4,38.51,725348.0
2025-04-04,38.39,38.48,36.265,36.435,907501.0
2025-04-07,35.25,36.475,34.77,36.08,1251664.0
2025-04-08,36.69,36.915,35.555,35.98,754175.0
2025-04-09,35.595,37.105,35.41,36.945,977193.0
2025-04-10,36.76,37.615,36.345,37.22,850406.0
2025-04-11,37.39,37.93,36.975,37.595,591084.0
2025-04-14,37.715,38.57,37.605,38.265,426276.0
2025-04-15,38.365,39.2,38.295,38.975,640863.0
2025-04-16,39.04,39.615,38.885,39.415,871497.0
2025-04-17,39.555,39.72,39.07,39.375,549354.0
2025-04-21,39.22,39.495,38.65,38.865,327689.0
2025-04-22,39.12,39.375,38.765,39.05,299845.0
2025-04-23,38.965,39.18,38.01,39.13,569040.0
2025-04-24,39.08,39.475,38.835,39.31,375076.0
2025-04-25,39.23,39.525,39.07,39.405,345685.0
2025-04-28,39.355,39.9,39.1,39.78,435236.0
2025-04-29,39.83,40.29,39.77,40.055,578098.0
2025-04-30,39.91,40.35,39.555,40.165,537986.0
2025-05-01,40.125,40.3,38.925,39.595,880870.0
2025-05-02,39.86,40.045,39.2,39.575,661473.0
2025-05-05,39.575,39.575,38.315,38.385,1101552.0
2025-05-06,38.385,38.965,38.025,38.135,962709.0
2025-05-07,38.195,38.54,37.97,38.335,713097.0
2025-05-08,38.54,38.62,37.85,38.135,686839.0
2025-05-09,38.275,38.345,37.015,37.37,963096.0
2025-05-12,37.495,37.705,36.59,36.875,895469.0
2025-05-13,36.915,37.17,36.51,36.895,665177.0
2025-05-14,36.945,37.095,36.5,36.955,574718.0
2025-05-15,36.885,36.985,36.64,36.71,776682.0
2025-05-16,36.71,36.98,36.5,36.69,522399.0
2025-05-20,36.75,37.32,36.57,36.925,631303.0
2025-05-21,36.825,37.495,36.8,37.445,597621.0
2025-05-22,37.39,37.695,36.855,37.045,603502.0
2025-05-23,36.985,37.33,36.915,37.32,292367.0
2025-05-26,37.41,37.605,37.13,37.43,277208.0
2025-05-27,37.555,38.075,37.41,37.86,633972.0
2025-05-28,37.89,37.99,37.3,37.36,518835.0
2025-05-29,37.42,38.175,37.29,37.86,531624.0
2025-05-30,37.75,38.0,37.585,37.745,436551.0
2025-06-02,37.665,38.085,37.555,37.92,256467.0
2025-06-03,37.94,38.625,37.94,38.245,510395.0
2025-06-04,38.165,38.62,37.79,37.83,420521.0
2025-06-05,37.95,38.215,37.455,37.665,239148.0
2025-06-06,37.655,37.715,37.34,37.535,274434.0
2025-06-09,37.41,37.81,37.14,37.655,337216.0
2025-06-10,37.605,37.93,37.465,37.735,387609.0
2025-06-11,37.83,38.225,37.67,38.06,303288.0
2025-06-12,38.075,38.295,37.82,38.195,295315.0
2025-06-13,38.215,38.425,38.015,38.135,279035.0
2025-06-16,38.0,38.38,37.825,38.08,313679.0
2025-06-17,38.1,38.41,37.985,38.39,305872.0
2025-06-18,38.34,38.51,37.725,38.02,301524.0
2025-06-19,37.875,38.17,37.715,37.965,150830.0
2025-06-20,37.895,38.27,37.815,38.18,281335.0
2025-06-23,38.26,38.675,38.01,38.17,488976.0
2025-06-24,38.13,38.3,37.915,38.03,242486.0
2025-06-25,38.08,38.31,37.515,37.975,441036.0
2025-06-26,38.01,38.21,37.735,38.09,307192.0
2025-06-27,38.47,38.725,38.2,38.3,369958.0
2025-06-30,38.3,39.275,38.26,39.235,539720.0
2025-07-02,39.305,39.305,38.38,38.655,499441.0
2025-07-03,38.655,38.935,38.005,38.1,258521.0
2025-07-04,38.03,38.34,37.975,38.13,140101.0
2025-07-07,38.19,38.23,37.855,38.12,274046.0
2025-07-08,38.16,38.59,37.875,38.55,534762.0
2025-07-09,38.48,38.51,38.11,38.24,270355.0
2025-07-10,38.11,39.005,37.975,38.735,483796.0
2025-07-11,38.58,38.935,38.37,38.905,425147.0
2025-07-14,38.885,39.305,38.705,39.285,329209.0
2025-07-15,39.225,39.9,39.155,39.81,853826.0
2025-07-16,39.77,40.005,39.6,39.75,873869.0
2025-07-17,39.75,40.69,39.6,40.435,1011428.0
2025-07-18,40.445,40.82,40.365,40.555,414362.0
2025-07-21,40.535,40.595,39.84,40.065,347889.0
2025-07-22,40.125,40.385,39.78,39.87,527748.0
2025-07-23,39.97,40.355,39.71,40.045,524254.0
2025-07-24,40.005,40.245,39.9,39.96,363527.0
2025-07-25,40.015,40.165,39.77,39.92,301938.0
2025-07-28,39.8,39.93,39.66,39.86,327417.0
2025-07-29,39.87,40.66,39.8,40.345,613129.0
2025-07-30,40.325,40.97,40.285,40.68,453754.0
2025-07-31,40.67,41.06,40.515,40.605,392699.0
2025-08-01,40.495,41.2,39.89,40.97,669172.0
2025-08-05,41.325,41.715,40.225,40.495,618020.0
2025-08-06,40.515,40.86,40.255,40.85,409735.0
2025-08-07,40.85,41.0,40.64,40.99,345380.0
2025-08-08,41.17,41.435,40.89,40.96,239039.0
2025-08-11,40.82,41.565,40.81,41.455,515404.0
2025-08-12,41.465,41.625,41.16,41.26,314331.0
2025-08-13,41.24,41.455,41.17,41.26,264718.0
2025-08-14,41.29,41.625,40.99,41.595,255027.0
2025-08-15,41.605,41.715,41.25,41.415,294960.0
2025-08-18,41.345,41.425,41.09,41.305,200235.0
2025-08-19,41.26,41.425,41.14,41.27,199812.0
2025-08-20,41.345,41.705,41.19,41.26,356164.0
2025-08-21,41.19,41.765,41.09,41.615,329155.0
2025-08-22,41.725,42.01,41.485,41.855,372935.0
2025-08-25,41.825,41.885,41.0,41.14,462458.0
2025-08-26,41.04,41.295,40.035,40.095,639916.0
2025-08-27,40.125,40.495,40.105,40.195,391472.0
2025-08-28,40.475,40.55,40.105,40.515,324018.0
2025-08-29,40.475,40.69,40.285,40.405,304566.0
2025-09-02,40.495,41.535,40.15,41.485,739489.0
2025-09-03,41.355,41.485,40.635,40.79,443383.0
2025-09-04,40.86,41.25,40.75,40.96,484733.0
2025-09-05,40.99,41.18,40.79,41.15,243376.0
2025-09-08,41.12,41.2,40.85,41.04,241656.0
2025-09-09,41.04,41.615,40.91,41.24,404247.0
2025-09-10,41.25,41.645,41.17,41.415,183133.0
2025-09-11,41.455,41.845,41.05,41.11,270498.0
2025-09-12,41.13,41.555,41.03,41.445,197120.0
2025-09-15,41.495,41.815,41.185,41.625,314354.0
2025-09-16,41.57,41.78,40.97,41.06,410420.0
2025-09-17,41.06,41.42,40.99,41.34,339627.0
2025-09-18,41.28,41.7,41.05,41.42,281202.0
2025-09-19,41.75,42.845,41.42,42.56,788685.0
2025-09-22,42.5,42.73,42.23,42.42,440604.0
2025-09-23,42.4,42.87,42.31,42.67,359467.0
2025-09-24,42.8,43.19,42.66,42.98,382320.0
2025-09-25,43.0,43.57,42.75,43.44,504989.0
2025-09-26,43.53,43.69,42.48,42.51,367501.0
2025-09-29,42.42,42.97,42.4,42.74,315589.0
2025-09-30,42.74,43.15,42.64,42.88,358480.0
2025-10-01,42.8,43.23,42.75,43.11,415327.0
2025-10-02,43.18,43.47,42.95,43.1,332783.0
2025-10-03,42.96,43.81,42.86,43.44,518270.0
2025-10-06,43.52,43.68,43.09,43.2,268719.0
2025-10-07,43.18,43.23,42.45,42.7,429576.0
2025-10-08,42.76,42.79,42.31,42.68,358427.0
2025-10-09,42.64,42.82,42.17,42.31,379309.0
2025-10-10,42.54,42.7,42.34,42.62,417921.0
2025-10-14,42.52,42.76,42.16,42.38,408933.0
2025-10-15,42.34,42.72,42.225,42.27,310100.0
2025-10-16,42.32,42.56,41.85,42.13,322048.0
2025-10-17,42.12,42.56,42.01,42.47,334470.0
2025-10-20,42.61,42.9,42.48,42.6,287524.0
2025-10-21,42.51,42.72,42.09,42.67,287768.0
2025-10-22,42.74,43.36,42.58,43.12,373097.0
2025-10-23,43.13,43.3,42.32,42.81,649296.0
2025-10-24,42.83,42.86,42.6,42.69,359307.0
2025-10-27,42.62,43.0,41.88,42.35,410270.0
2025-10-28,42.33,42.59,41.97,42.2,229304.0
2025-10-29,42.3,42.49,41.5,41.77,424025.0
2025-10-30,41.15,41.27,40.25,40.86,996065.0
2025-10-31,40.8,41.31,40.48,41.17,512572.0
2025-11-03,41.23,41.23,40.95,41.17,440025.0
2025-11-04,39.7,40.33,39.45,40.27,1484477.0
2025-11-05,40.13,40.73,39.95,40.55,714668.0
2025-11-06,40.47,41.36,40.41,41.19,477614.0
2025-11-07,41.12,42.56,40.95,42.53,784731.0
2025-11-10,42.64,42.8,41.95,42.01,441176.0
2025-11-11,42.01,42.6,42.0,42.29,342978.0
2025-11-12,42.38,42.95,42.3,42.83,431447.0
2025-11-13,42.95,42.95,42.22,42.55,456443.0
2025-11-14,42.49,43.925,42.22,43.47,1575332.0
2025-11-17,43.38,43.73,43.33,43.56,498610.0
2025-11-18,43.45,44.15,43.44,43.95,457564.0
2025-11-19,43.91,44.22,43.91,44.1,259524.0
2025-11-20,44.11,44.38,43.35,43.4,442219.0
2025-11-21,43.39,43.76,43.19,43.47,337671.0
2025-11-24,43.39,43.88,43.05,43.19,614838.0
2025-11-25,43.25,43.51,42.6,42.7,645430.0
2025-11-26,42.69,42.98,42.13,42.51,518063.0