Date,Open,High,Low,Close,Volume
1998-07-09,14.074999426965489,14.124999616342263,13.999999619737467,14.124999616342263,414400.0
1998-07-10,14.049999809114244,14.224999995095825,14.049999809114244,14.224999995095825,944200.0
1998-07-13,14.174999805719043,14.324999420175086,14.074999426965489,14.299999802323844,285800.0
1998-07-14,14.399999227403104,14.924999785347836,14.399999227403104,14.82499940659428,849800.0
1998-07-15,14.999999592575858,15.924999758186226,14.999999592575858,15.774999190055892,1052000.0
1998-07-16,15.94999937603747,17.524999142523075,15.624999575599851,17.499999524671832,919400.0
1998-07-17,17.62499952127663,18.20000026859814,17.249999531462237,17.424998763769523,1512000.0
1998-07-20,17.249999531462237,17.47499990682059,16.74999954504304,16.74999954504304,810400.0
1998-07-21,16.624999548438243,16.74999954504304,16.54999878753593,16.700000309340552,163200.0
1998-07-22,16.524999169684687,16.700000309340552,15.774999190055892,15.974999947563006,391200.0
1998-07-23,15.74999957220465,15.874999568809448,14.74999959936626,14.999999592575858,584800.0
1998-07-24,15.249999585785456,15.74999957220465,15.07499939980388,15.624999575599851,1290200.0
1998-07-27,15.74999957220465,16.374999555228644,15.499999578995052,15.74999957220465,350600.0
1998-07-28,15.999999565414248,16.599999930587,15.999999565414248,16.499999551833444,770200.0
1998-07-29,16.575000312735753,16.999999538252638,16.499999551833444,16.79999878074553,484600.0
1998-07-30,16.974999920401395,16.999999538252638,16.649999166289486,16.74999954504304,210200.0
1998-07-31,16.74999954504304,16.74999954504304,16.249999558623845,16.374999555228644,760400.0
1998-08-04,16.049998801116736,16.049998801116736,14.82499940659428,14.849999978119817,461400.0
1998-08-05,14.999999592575858,14.999999592575858,14.249999612947065,14.249999612947065,377200.0
1998-08-06,13.999999619737467,14.249999612947065,13.149999261355116,13.499999633318271,484000.0
1998-08-07,13.624999629923073,14.099999998491024,13.35000001886223,13.624999629923073,1279400.0
1998-08-10,13.624999629923073,13.624999629923073,12.874999650294278,13.049999836275854,278800.0
1998-08-11,12.749999653689478,12.749999653689478,11.82499948807911,12.174999860042265,487000.0
1998-08-12,12.249999667270284,12.62499965708468,12.074999481288708,12.574999467707904,661600.0
1998-08-13,12.600000039233436,12.999999646899076,12.449999471103103,12.674999846461455,459600.0
1998-08-14,12.799999843066256,12.9499994575223,12.749999653689478,12.9499994575223,224000.0
1998-08-17,12.999999646899076,13.449999443941492,12.8249994609175,13.374999636713472,441400.0
1998-08-18,13.999999619737467,14.149999234193508,13.874999623132668,14.149999234193508,774400.0
1998-08-19,14.249999612947065,14.499999606156662,13.874999623132668,13.999999619737467,132600.0
1998-08-20,14.124999616342263,14.124999616342263,13.249999640108674,13.399999254564715,334400.0
1998-08-21,13.35000001886223,13.624999629923073,12.749999653689478,13.499999633318271,132400.0
1998-08-24,13.249999640108674,13.54999982269505,13.249999640108674,13.449999443941492,291400.0
1998-08-25,13.60000001207183,13.799999815904648,13.449999443941492,13.54999982269505,107600.0
1998-08-26,13.524999251169511,13.524999251169511,12.799999843066256,12.999999646899076,77600.0
1998-08-27,12.749999653689478,12.749999653689478,11.049999890599072,11.574999494869513,1943800.0
1998-08-28,11.999999674060684,11.999999674060684,11.249999694431892,11.324999501659914,207000.0
1998-08-31,11.749999680851088,11.749999680851088,10.549999904179876,10.6249997114079,417000.0
1998-09-01,10.999999701222295,10.999999701222295,10.64999932925914,10.999999701222295,97600.0
1998-09-02,11.499999687641491,11.874999677455888,11.499999687641491,11.549999877018267,170600.0
1998-09-03,11.499999687641491,11.874999677455888,11.249999694431892,11.749999680851088,47200.0
1998-09-04,11.674999873623069,11.799999870227866,11.499999687641491,11.624999684246289,48400.0
1998-09-08,11.64999930209753,12.42499985325186,11.64999930209753,12.42499985325186,582000.0
1998-09-09,12.249999667270284,12.600000039233436,12.249999667270284,12.54999984985666,340400.0
1998-09-10,12.324999474498304,12.374999663875082,12.100000052814243,12.22500004941904,242400.0
1998-09-11,11.69999949147431,12.22500004941904,11.69999949147431,11.874999677455888,342800.0
1998-09-14,11.999999674060684,12.100000052814243,11.999999674060684,12.100000052814243,5800.0
1998-09-15,12.100000052814243,12.374999663875082,11.999999674060684,12.374999663875082,577600.0
1998-09-16,12.374999663875082,12.42499985325186,12.249999667270284,12.249999667270284,14200.0
1998-09-17,12.374999663875082,12.374999663875082,11.89999929530713,11.949999484683907,24000.0
1998-09-18,12.249999667270284,12.249999667270284,11.799999870227866,11.924999866832664,26600.0
1998-09-21,11.274999312283136,11.874999677455888,11.274999312283136,11.749999680851088,101000.0
1998-09-22,11.874999677455888,11.924999866832664,11.749999680851088,11.850000059604644,36400.0
1998-09-23,11.850000059604644,11.850000059604644,11.524999305492733,11.749999680851088,505000.0
1998-09-24,11.749999680851088,11.749999680851088,11.499999687641491,11.64999930209753,727000.0
1998-09-25,11.499999687641491,11.499999687641491,11.29999988380867,11.29999988380867,461400.0
1998-09-28,11.274999312283136,11.29999988380867,10.999999701222295,11.174999887203873,160200.0
1998-09-29,11.174999887203873,11.199999505055116,10.374999718198302,10.374999718198302,566600.0
1998-09-30,10.374999718198302,10.374999718198302,9.600000120718269,9.600000120718269,128000.0
1998-10-01,9.374999745359911,9.374999745359911,8.624999765731118,8.999999755545515,786600.0
1998-10-02,8.999999755545515,9.749999735174308,8.749999762335916,9.399999363211151,1565200.0
1998-10-05,9.749999735174308,9.749999735174308,8.924999948317494,8.999999755545515,316200.0
1998-10-06,9.249999748755112,9.249999748755112,8.749999762335916,8.749999762335916,163800.0
1998-10-07,8.924999948317494,8.999999755545515,8.824999569563937,8.874999758940715,177200.0
1998-10-08,8.499999769126319,8.524999386977562,7.999999782707124,8.249999775916722,174400.0
1998-10-09,8.2999999652935,8.749999762335916,8.2999999652935,8.749999762335916,90200.0
1998-10-13,9.199999559378334,9.64999935642075,9.149999370001554,9.22500013090387,52400.0
1998-10-14,9.199999559378334,9.324999555983132,9.149999370001554,9.249999748755112,516400.0
1998-10-15,9.249999748755112,10.10000010713746,9.249999748755112,10.049999917760683,151600.0
1998-10-16,10.049999917760683,10.274999339444744,10.049999917760683,10.149999342839946,74600.0
1998-10-19,10.149999342839946,10.399999336049545,10.149999342839946,10.324999528821523,223600.0
1998-10-20,10.4999997148031,10.999999701222295,10.475000096951858,10.77499932586394,155800.0
1998-10-21,10.999999701222295,11.35000007318545,10.799999897389476,11.249999694431892,75200.0
1998-10-22,11.024999319073537,11.399999308887931,10.999999701222295,11.399999308887931,30400.0
1998-10-23,11.249999694431892,11.749999680851088,11.124999697827096,11.624999684246289,82200.0
1998-10-26,11.850000059604644,11.924999866832664,11.274999312283136,11.449999498264711,619000.0
1998-10-27,11.749999680851088,12.374999663875082,11.624999684246289,12.199999477893506,137200.0
1998-10-28,12.199999477893506,12.9499994575223,12.199999477893506,12.6999994643127,276800.0
1998-10-29,12.749999653689478,13.999999619737467,12.749999653689478,13.749999626527869,386400.0
1998-10-30,13.999999619737467,14.374999609551864,13.799999815904648,14.099999998491024,405200.0
1998-11-02,14.82499940659428,14.874999595971058,13.374999636713472,13.499999633318271,882400.0
1998-11-03,13.54999982269505,13.574999440546293,13.399999254564715,13.499999633318271,270800.0
1998-11-04,13.749999626527869,13.749999626527869,13.60000001207183,13.60000001207183,82200.0
1998-11-05,13.624999629923073,13.624999629923073,13.274999257959916,13.499999633318271,151000.0
1998-11-06,13.499999633318271,14.049999809114244,13.449999443941492,14.049999809114244,187600.0
1998-11-09,13.749999626527869,14.149999234193508,13.749999626527869,14.099999998491024,105000.0
1998-11-10,14.124999616342263,14.374999609551864,13.999999619737467,14.149999234193508,103000.0
1998-11-11,14.249999612947065,14.374999609551864,14.199999423570286,14.249999612947065,169400.0
1998-11-12,14.299999802323844,14.54999979553344,14.299999802323844,14.449999416779884,59000.0
1998-11-13,14.54999979553344,14.67499979213824,14.324999420175086,14.649999220612704,127800.0
1998-11-16,14.874999595971058,14.874999595971058,14.59999998491022,14.74999959936626,161400.0
1998-11-17,14.724999981515015,14.94999940319908,14.724999981515015,14.874999595971058,106200.0
1998-11-18,14.94999940319908,14.999999592575858,14.74999959936626,14.74999959936626,523000.0
1998-11-19,14.82499940659428,14.974999974724616,14.724999981515015,14.974999974724616,127800.0
1998-11-20,14.999999592575858,15.099999971329414,14.924999785347836,15.099999971329414,243400.0
1998-11-23,15.374999582390254,15.799999761581429,15.374999582390254,15.524999196846297,188600.0
1998-11-24,15.74999957220465,16.124999562019045,15.624999575599851,15.849999950958209,794800.0
1998-11-25,15.649999193451093,15.74999957220465,15.049999781952636,15.524999196846297,1150000.0
1998-11-26,15.249999585785456,15.54999976837183,15.249999585785456,15.54999976837183,24200.0
1998-11-27,15.54999976837183,15.799999761581429,15.524999196846297,15.59999995774861,55800.0
1998-11-30,15.499999578995052,15.699999382827873,15.349999964539013,15.699999382827873,100400.0
1998-12-01,15.524999196846297,15.574999386223071,15.399999200241496,15.499999578995052,271400.0
1998-12-02,15.374999582390254,15.499999578995052,15.299999775162233,15.499999578995052,202800.0
1998-12-03,15.499999578995052,15.499999578995052,15.249999585785456,15.249999585785456,152400.0
1998-12-04,15.124999589180655,15.499999578995052,14.999999592575858,15.499999578995052,101600.0
1998-12-07,15.649999193451093,16.374999555228644,15.649999193451093,16.374999555228644,596400.0
1998-12-08,16.374999555228644,18.20000026859814,16.3499999373774,17.249999531462237,1504800.0
1998-12-09,17.499999524671832,19.62499946695341,17.499999524671832,19.499999470348616,1666200.0
1998-12-10,19.74999946355821,20.499999443187004,18.79999872642231,18.79999872642231,823600.0
1998-12-11,18.374999500905425,18.999999483929415,18.04999874679352,18.29999874000311,742200.0
1998-12-14,18.04999874679352,18.07500027199334,17.499999524671832,17.87499951448623,555600.0
1998-12-15,18.374999500905425,19.700000227855725,17.99999951109103,19.499999470348616,505800.0
1998-12-16,19.924998695865497,20.39999906443345,19.74999946355821,20.27499906782866,914800.0
1998-12-17,20.27499906782866,21.099999808359755,20.24999944997741,20.825000197298912,965400.0
1998-12-18,20.499999443187004,20.9999994296062,20.499999443187004,20.54999867888949,347400.0
1998-12-21,20.499999443187004,20.9999994296062,20.499999443187004,20.899999050852653,197800.0
1998-12-22,21.099999808359755,21.124999426211,19.99999945676781,20.32500021087972,401000.0
1998-12-23,20.874999433001403,20.874999433001403,19.99999945676781,20.049998692470297,41600.0
1998-12-24,19.99999945676781,19.99999945676781,19.74999946355821,19.74999946355821,166800.0
1998-12-29,19.575000231250925,19.59999984910217,19.124999480534218,19.424998709446303,178800.0
1998-12-30,19.374999473743816,19.374999473743816,19.124999480534218,19.149999098385468,251600.0
1998-12-31,19.20000024143653,19.20000024143653,18.700000255017333,18.899999105175876,79600.0
1999-01-04,18.749999490719823,19.87499946016301,18.749999490719823,19.700000227855725,203800.0
1999-01-05,19.374999473743816,20.79999867209909,19.374999473743816,20.67499867549429,1601000.0
1999-01-06,20.9999994296062,21.950000166742104,20.749999436396603,21.87499940583979,997800.0
1999-01-07,21.575000176927706,21.825000170137304,21.124999426211,21.599999794778952,197800.0
1999-01-08,21.99999940244459,22.24999939565419,21.92499864154228,21.99999940244459,551000.0
1999-01-11,22.24999939565419,22.24999939565419,21.99999940244459,21.99999940244459,330000.0
1999-01-12,21.99999940244459,22.12499939904939,20.9999994296062,21.124999426211,448200.0
1999-01-13,20.24999944997741,21.4999994160254,19.99999945676781,21.349999801569357,855400.0
1999-01-14,21.87499940583979,22.624999385468584,21.74999940923499,22.24999939565419,1193800.0
1999-01-15,22.549998624566275,24.12499934472617,22.29999863135668,23.749999354911772,609200.0
1999-01-18,23.649998976158223,24.899998942206214,23.649998976158223,24.37499933793577,300600.0
1999-01-19,24.64999894899661,25.224999696318115,24.299998577033456,24.54999857024305,587600.0
1999-01-20,25.37499931077416,25.70000006488607,24.92499856005745,25.599999686132517,298800.0
1999-01-21,25.20000007846687,25.24999931416936,24.49999933454057,24.624999331145364,724600.0
1999-01-22,23.99999934812137,24.84999970650372,23.749999354911772,24.67499856684785,885400.0
1999-01-25,24.67499856684785,24.79999856345265,24.57500009544288,24.624999331145364,553000.0
1999-01-26,24.70000009204768,24.95000008525728,24.49999933454057,24.79999856345265,328800.0
1999-01-27,24.92499856005745,25.599999686132517,24.92499856005745,25.349999692922918,723800.0
1999-01-28,25.649998921835007,26.1499989082542,25.49999930737896,25.99999929379815,1469400.0
1999-01-29,25.99999929379815,26.024998911649405,25.45000007167647,25.549998543081443,95800.0
1999-02-01,25.62499930398376,25.874999297193355,25.424998546476644,25.62499930398376,169600.0
1999-02-02,25.62499930398376,25.70000006488607,24.874999324354963,24.999999320959763,216600.0
1999-02-03,24.999999320959763,24.999999320959763,23.749999354911772,24.075000109023684,235400.0
1999-02-04,24.075000109023684,24.37499933793577,22.999999375282982,23.249999368492578,112800.0
1999-02-05,23.474999743850933,23.474999743850933,19.74999946355821,21.4999994160254,1661400.0
1999-02-08,21.74999940923499,21.99999940244459,21.04999866530869,21.224999804964558,569600.0
1999-02-09,21.74999940923499,22.14999901690064,21.174998661913484,21.4999994160254,682000.0
1999-02-10,21.700000173532505,21.72499979138375,19.99999945676781,20.624999439791804,1212000.0
1999-02-11,21.124999426211,22.575000149766097,20.874999433001403,22.349999774407745,1383000.0
1999-02-12,22.349999774407745,22.999999375282982,21.99999940244459,22.874999378678183,784400.0
1999-02-15,22.95000013958049,23.249999368492578,22.92499861438067,22.999999375282982,1043000.0
1999-02-16,23.124999371887775,23.749999354911772,23.124999371887775,23.549998597404663,795600.0
1999-02-17,22.999999375282982,23.249999368492578,22.24999939565419,22.24999939565419,685800.0
1999-02-18,22.499999388863785,22.499999388863785,21.74999940923499,22.39999901011024,588800.0
1999-02-19,21.524999033876647,21.524999033876647,20.79999867209909,21.14999904406225,1203200.0
1999-02-22,21.124999426211,21.549998651727883,21.04999866530869,21.4999994160254,1947800.0
1999-02-23,21.700000173532505,21.87499940583979,21.3749994194206,21.79999864493748,1048400.0
1999-02-24,21.99999940244459,22.200000159951703,21.89999902369104,21.950000166742104,610400.0
1999-02-25,21.74999940923499,21.87499940583979,21.64999903048145,21.700000173532505,573800.0
1999-02-26,21.825000170137304,21.825000170137304,21.04999866530869,21.04999866530869,285600.0
1999-03-01,21.124999426211,21.124999426211,20.45000020748452,20.624999439791804,465200.0
1999-03-02,20.59999982194056,20.59999982194056,19.799998699260694,19.799998699260694,853200.0
1999-03-03,19.799998699260694,19.799998699260694,18.399999118756675,19.249999477139017,611600.0
1999-03-04,19.049998719631905,20.24999944997741,19.049998719631905,19.499999470348616,205800.0
1999-03-05,20.12499945337261,20.45000020748452,19.99999945676781,20.45000020748452,230000.0
1999-03-08,20.92499866870389,21.124999426211,20.70000020069412,20.84999981515016,207000.0
1999-03-09,20.950000193903712,20.950000193903712,20.374999446582205,20.67499867549429,184200.0
1999-03-10,21.099999808359755,21.099999808359755,20.374999446582205,20.499999443187004,164200.0
1999-03-11,20.47499982533576,21.299998658518284,20.24999944997741,21.2499994228158,828000.0
1999-03-12,21.2499994228158,21.3749994194206,20.9999994296062,21.14999904406225,98600.0
1999-03-15,20.9999994296062,21.2499994228158,20.950000193903712,21.2499994228158,413400.0
1999-03-16,21.2499994228158,21.3749994194206,21.02499904745745,21.299998658518284,1017000.0
1999-03-17,21.349999801569357,21.474999798174156,21.299998658518284,21.45000018032291,281200.0
1999-03-18,21.4999994160254,21.4999994160254,21.299998658518284,21.349999801569357,92800.0
1999-03-19,21.45000018032291,21.45000018032291,21.02499904745745,21.099999808359755,167000.0
1999-03-22,21.2499994228158,21.299998658518284,20.47499982533576,20.624999439791804,134000.0
1999-03-23,21.124999426211,21.2499994228158,20.52499906103825,20.57500020408932,649400.0
1999-03-24,20.624999439791804,20.67499867549429,20.374999446582205,20.45000020748452,206000.0
1999-03-25,20.874999433001403,20.874999433001403,20.52499906103825,20.54999867888949,253400.0
1999-03-26,20.749999436396603,21.3749994194206,20.57500020408932,21.3749994194206,306800.0
1999-03-29,21.3749994194206,22.499999388863785,21.2499994228158,22.39999901011024,615400.0
1999-03-30,22.549998624566275,23.499999361702177,22.549998624566275,23.499999361702177,3364600.0
1999-03-31,23.499999361702177,24.874999324354963,23.424998600799864,24.749999327750164,1467400.0
1999-04-01,24.57500009544288,24.70000009204768,23.399998982948627,23.849999733665328,1334400.0
1999-04-05,23.799998590614265,24.12499934472617,23.649998976158223,24.12499934472617,220400.0
1999-04-06,24.224999723479726,25.224999696318115,24.174998580428657,25.17499855326705,461000.0
1999-04-07,25.74999930058856,27.499999253055737,25.62499930398376,27.249999259846145,1149000.0
1999-04-08,27.99999923947493,27.99999923947493,26.49999928021735,27.749999246265336,627200.0
1999-04-09,27.749999246265336,28.224999614833287,27.499999253055737,27.99999923947493,190800.0
1999-04-12,27.249999259846145,30.474999553719663,27.124999263241342,29.57499995963483,611000.0
1999-04-13,29.87499918854692,29.87499918854692,29.39999881997897,29.69999995623963,2110600.0
1999-04-14,29.87499918854692,29.999999185151715,28.874999215708524,29.07499997321564,429400.0
1999-04-15,28.999999212313323,28.999999212313323,26.04999852950064,26.899998887882997,779200.0
1999-04-16,27.17499849894383,27.17499849894383,26.24999928700775,26.749999273426944,342200.0
1999-04-19,26.950000030934056,26.999999266636543,24.624999331145364,24.64999894899661,1600600.0
1999-04-20,24.49999933454057,24.84999970650372,24.075000109023684,24.47499971668932,916800.0
1999-04-21,24.95000008525728,25.99999929379815,24.82500008865248,25.99999929379815,316600.0
1999-04-22,26.999999266636543,27.249999259846145,26.349999665761302,26.549998515919835,718600.0
1999-04-23,26.624999276822148,26.624999276822148,25.874999297193355,26.17499852610544,302000.0
1999-04-26,26.450000044514866,26.874999270031743,26.24999928700775,26.749999273426944,2269400.0
1999-04-27,27.499999253055737,27.749999246265336,26.49999928021735,26.950000030934056,874200.0
1999-04-28,26.999999266636543,27.499999253055737,26.624999276822148,27.249999259846145,924400.0
1999-04-29,27.249999259846145,28.49999922589413,27.17499849894383,27.924998478572626,948400.0
1999-04-30,28.49999922589413,28.999999212313323,28.24999923268453,28.999999212313323,1222000.0
1999-05-03,29.999999185151715,29.999999185151715,28.37499922928933,28.49999922589413,214000.0
1999-05-04,28.72499960125248,28.94999997661084,28.299998468387017,28.349999611438086,322600.0
1999-05-05,28.349999611438086,28.49999922589413,27.599999631809293,27.84999962501889,319000.0
1999-05-06,27.97499962162369,27.97499962162369,26.700000037724458,26.874999270031743,388800.0
1999-05-07,26.92499850573423,27.749999246265336,26.92499850573423,27.624999249660537,459000.0
1999-05-10,28.37499922928933,28.37499922928933,28.099999618228487,28.099999618228487,123800.0
1999-05-11,28.12499923607973,28.27499885053578,28.04999847517742,28.199999996982044,174000.0
1999-05-12,28.39999884714058,29.44999996303003,27.99999923947493,29.27499882337417,357400.0
1999-05-13,29.37499920212772,30.5499984072734,29.27499882337417,30.0499984208542,2944600.0
1999-05-14,29.94999994944923,31.049998393692597,29.49999919873252,30.999999157990104,316400.0
1999-05-17,30.999999157990104,32.57499987815,30.874999161385308,31.374999147804505,2359800.0
1999-05-18,31.749999137618897,32.99999910366689,31.374999147804505,32.324999884940404,2103200.0
1999-05-19,32.87499910706209,33.199999861174,32.24999912403809,32.49999911724769,629600.0
1999-05-20,32.62499911385249,32.6999998747548,31.149998772446157,31.249999151199702,219800.0
1999-05-21,31.024998775841357,31.249999151199702,30.37499917496611,30.62499916817571,850000.0
1999-05-25,30.39999879281736,30.39999879281736,29.24999920552292,29.37499920212772,1063400.0
1999-05-26,29.999999185151715,29.999999185151715,28.24999923268453,28.57499998679644,542400.0
1999-05-27,28.599999604647685,29.09999959106688,28.599999604647685,28.79999845480621,538800.0
1999-05-28,28.999999212313323,29.74999919194212,28.999999212313323,29.19999996982044,77000.0
1999-05-31,29.424998437830208,29.599999577486077,29.19999996982044,29.549998434435008,115600.0
1999-06-01,29.62499919533732,29.62499919533732,29.024998830164574,29.09999959106688,125000.0
1999-06-02,29.07499997321564,29.07499997321564,28.44999999019164,28.874999215708524,223600.0
1999-06-03,28.62499922249893,28.89999883355977,28.57499998679644,28.72499960125248,372200.0
1999-06-04,28.67499845820141,28.999999212313323,28.64999884035018,28.999999212313323,297600.0
1999-06-07,29.49999919873252,30.49999917157091,29.24999920552292,30.24999917836131,493600.0
1999-06-08,30.674998403878195,31.874999134223696,30.474999553719663,31.149998772446157,635400.0
1999-06-09,31.249999151199702,31.249999151199702,30.574999932473222,30.64999878602696,256600.0
1999-06-10,30.49999917157091,30.749999164780508,29.49999919873252,29.9249984242494,596200.0
1999-06-11,29.674998431039807,30.62499916817571,29.674998431039807,29.87499918854692,186200.0
1999-06-14,29.87499918854692,29.999999185151715,29.49999919873252,29.549998434435008,250200.0
1999-06-15,29.87499918854692,29.87499918854692,29.62499919533732,29.82499995284443,1271000.0
1999-06-16,29.774998809793367,29.774998809793367,28.749999219103728,29.74999919194212,350200.0
1999-06-17,29.024998830164574,29.24999920552292,27.99999923947493,29.124999208918123,425400.0
1999-06-18,28.874999215708524,29.149998826769373,28.62499922249893,28.874999215708524,204200.0
1999-06-21,28.999999212313323,29.124999208918123,28.49999922589413,28.874999215708524,147800.0
1999-06-22,28.874999215708524,28.874999215708524,27.99999923947493,28.79999845480621,1703000.0
1999-06-23,29.49999919873252,29.999999185151715,28.999999212313323,29.62499919533732,363600.0
1999-06-24,29.62499919533732,30.124999181756515,29.52499881658377,29.849999570695672,152000.0
1999-06-25,29.999999185151715,30.999999157990104,29.82499995284443,30.849999543534064,284000.0
1999-06-28,30.849999543534064,31.374999147804505,30.749999164780508,30.749999164780508,312400.0
1999-06-29,31.32499991210201,31.64999875886535,30.724999546929265,31.42499838350699,1482800.0
1999-06-30,31.4999991444093,31.874999134223696,31.124999154594903,31.849999516372453,1094600.0
1999-07-02,31.6249991410141,32.29999835974058,31.6249991410141,32.24999912403809,144600.0
1999-07-05,32.24999912403809,32.49999911724769,32.12499912743329,32.42499835634538,131600.0
1999-07-06,32.49999911724769,34.999999049343664,32.42499835634538,34.49999906292447,1583600.0
1999-07-07,34.49999906292447,34.94999981364118,33.87499907990048,34.49999906292447,836000.0
1999-07-08,34.49999906292447,34.49999906292447,33.49999909008608,33.62499908669088,844000.0
1999-07-09,33.62499908669088,34.249999069714875,33.400000618681105,34.124999073110075,303600.0
1999-07-12,34.2750005949147,34.74999905613407,33.82499984419799,33.94999984080279,137400.0
1999-07-13,33.94999984080279,33.94999984080279,33.049998339369374,33.29999833257897,154400.0
1999-07-14,33.29999833257897,33.87499907990048,33.275000622076305,33.47499756488626,223800.0
1999-07-15,33.82499984419799,33.82499984419799,33.249999096876486,33.57499985098839,77800.0
1999-07-16,33.674998322393364,33.79999831899816,32.74999911045729,33.374999093481286,66400.0
1999-07-19,33.49999909008608,34.2750005949147,33.249999096876486,33.74999908329568,326800.0
1999-07-20,33.62499908669088,33.62499908669088,32.02500065602832,32.15000065263312,507200.0
1999-07-21,32.49999911724769,32.9499998679644,31.999999130828492,31.999999130828492,289400.0
1999-07-22,31.999999130828492,32.24999912403809,31.64999875886535,31.674998376716587,218000.0
1999-07-23,31.6249991410141,31.6249991410141,30.24999917836131,30.749999164780508,481600.0
1999-07-26,31.124999154594903,31.374999147804505,30.749999164780508,30.874999161385308,218200.0
1999-07-27,31.374999147804505,33.49999909008608,31.374999147804505,32.4499998815452,361800.0
1999-07-28,32.99999910366689,33.74999908329568,31.249999151199702,32.87499910706209,966800.0
1999-07-29,32.49999911724769,34.17499830881256,31.999999130828492,33.7750006084955,335600.0
1999-07-30,33.7750006084955,34.49999906292447,33.7750006084955,34.17499830881256,371800.0
1999-08-03,33.99999907650528,34.124999073110075,33.525000615285904,33.674998322393364,224000.0
1999-08-04,33.99999907650528,33.99999907650528,32.24999912403809,32.24999912403809,339800.0
1999-08-05,31.899998752074943,32.24999912403809,31.42499838350699,31.749999137618897,104200.0
1999-08-06,31.749999137618897,32.37499912064289,31.749999137618897,31.749999137618897,97800.0
1999-08-09,31.999999130828492,32.24999912403809,31.749999137618897,31.924998369926183,123600.0
1999-08-10,31.799998373321387,31.999999130828492,31.4999991444093,31.64999875886535,221600.0
1999-08-11,31.64999875886535,32.49999911724769,31.64999875886535,32.24999912403809,203800.0
1999-08-12,32.49999911724769,34.249999069714875,32.49999911724769,33.74999908329568,322000.0
1999-08-13,33.72499755809586,34.249999069714875,33.62499908669088,33.87499907990048,89200.0
1999-08-16,33.87499907990048,33.87499907990048,33.59999756149106,33.79999831899816,119000.0
1999-08-17,33.62499908669088,34.249999069714875,33.62499908669088,33.74999908329568,1148400.0
1999-08-18,33.82499984419799,33.87499907990048,33.17499833597417,33.374999093481286,57600.0
1999-08-19,33.049998339369374,33.74999908329568,32.74999911045729,33.72499755809586,318000.0
1999-08-20,33.99999907650528,33.99999907650528,33.57499985098839,33.69999984759319,63400.0
1999-08-23,33.99999907650528,33.99999907650528,33.674998322393364,33.74999908329568,65800.0
1999-08-24,33.79999831899816,34.34999754111985,33.54999832578857,33.99999907650528,603000.0
1999-08-25,33.99999907650528,34.1500005983099,33.92499831560296,34.1500005983099,614800.0
1999-08-26,34.249999069714875,34.249999069714875,34.0250006017051,34.22499754451505,58400.0
1999-08-27,33.99999907650528,33.99999907650528,33.62499908669088,33.72499755809586,79200.0
1999-08-30,34.249999069714875,34.249999069714875,32.24999912403809,32.49999911724769,358400.0
1999-08-31,32.49999911724769,32.74999911045729,31.799998373321387,32.24999912403809,242400.0
1999-09-01,32.74999911045729,32.87499910706209,32.40000064584272,32.49999911724769,148600.0
1999-09-02,32.47499759204786,32.84999758186226,32.37499912064289,32.6999998747548,64000.0
1999-09-03,32.99999910366689,33.62499908669088,32.99999910366689,33.025000628866714,164800.0
1999-09-07,33.025000628866714,33.32499985777879,32.775000635657115,33.150000625471506,144200.0
1999-09-08,33.150000625471506,33.249999096876486,32.6999998747548,33.249999096876486,139400.0
1999-09-09,33.249999096876486,33.69999984759319,33.12499910027169,33.674998322393364,90600.0
1999-09-10,33.99999907650528,34.04999831220776,33.49999909008608,33.650000611890704,403200.0
1999-09-13,33.87499907990048,33.87499907990048,33.12499910027169,33.34999756828146,88600.0
1999-09-14,33.17499833597417,33.59999756149106,33.17499833597417,33.59999756149106,77400.0
1999-09-15,33.9000006051003,34.32499983061719,33.49999909008608,33.74999908329568,428200.0
1999-09-16,33.94999984080279,33.94999984080279,33.150000625471506,33.62499908669088,284400.0
1999-09-17,33.54999832578857,33.99999907650528,33.54999832578857,33.74999908329568,195400.0
1999-09-20,34.17499830881256,35.74999902897246,34.17499830881256,35.24999904255326,360600.0
1999-09-21,35.24999904255326,35.74999902897246,34.54999829862696,34.74999905613407,408600.0
1999-09-22,34.999999049343664,35.87499902557726,34.29999830541736,35.74999902897246,827200.0
1999-09-23,35.99999902218206,36.62499900520605,35.29999827825575,35.49999903576286,1052600.0
1999-09-24,35.124999045948464,35.24999904255326,34.249999069714875,35.124999045948464,503400.0
1999-09-27,35.04999828504615,36.74999900181085,35.04999828504615,36.62499900520605,414600.0
1999-09-28,35.79999826467495,36.22499749019183,35.49999903576286,36.12499901878686,473400.0
1999-09-29,36.15000054398668,36.599997480006216,35.849997500377434,35.99999902218206,193800.0
1999-09-30,36.49999900860125,36.49999900860125,35.79999826467495,36.17499825448935,340400.0
1999-10-01,35.99999902218206,36.02500054738188,35.24999904255326,35.49999903576286,584800.0
1999-10-04,35.49999903576286,35.824999789874774,35.24999904255326,35.824999789874774,613400.0
1999-10-05,35.99999902218206,36.29999825109415,35.54999827146535,36.12499901878686,369400.0
1999-10-06,36.24999901539166,36.74999900181085,36.24999901539166,36.49999900860125,660400.0
1999-10-07,36.82499976271316,37.74999897464924,36.74999900181085,37.624998978044445,1076800.0
1999-10-08,37.94999973215635,37.94999973215635,36.974997469820615,37.025000520220274,150600.0
1999-10-12,37.09999746642541,37.150000516825074,36.99999899502045,37.07499975592276,643800.0
1999-10-13,37.150000516825074,37.150000516825074,35.65000055756749,36.29999825109415,530600.0
1999-10-14,36.37499901199645,37.150000516825074,35.99999902218206,36.87499899841565,175000.0
1999-10-15,36.04999825788455,36.82499976271316,35.87499902557726,36.57499976950356,187400.0
1999-10-18,36.12499901878686,36.74999900181085,36.12499901878686,36.44999977289877,275200.0
1999-10-19,36.29999825109415,36.87499899841565,36.199999779689165,36.199999779689165,239400.0
1999-10-20,37.67499821374693,40.12499891014042,37.54999821714213,39.87499891693082,1287600.0
1999-10-21,39.12499893730202,40.99999888637401,38.12499896446364,40.90000041496904,681600.0
1999-10-22,40.74999889316441,43.49999881846998,40.04999814923811,40.74999889316441,763200.0
1999-10-25,41.12499888297881,42.7499988388412,40.62499889655961,41.24999887958361,334200.0
1999-10-26,41.24999887958361,41.874998862607605,40.74999889316441,40.74999889316441,289200.0
1999-10-27,40.74999889316441,40.99999888637401,39.49999892711642,39.699999684623535,209400.0
1999-10-28,39.74999892032602,40.74999889316441,39.74999892032602,39.79999815602851,112200.0
1999-10-29,40.74999889316441,41.94999962350991,39.49999892711642,40.49999889995482,290000.0
1999-11-01,40.24999890674522,42.249998852422,40.24999890674522,42.19999961671951,274000.0
1999-11-02,42.99999883205079,45.24999877093717,42.7499988388412,44.99999877772757,2758600.0
1999-11-03,44.74999878451798,44.87499878112277,43.74999881167958,44.62499878791318,1323800.0
1999-11-04,44.74999878451798,44.74999878451798,44.12499880149398,44.49999879130838,381200.0
1999-11-05,44.99999877772757,45.999998750565965,44.7750003097178,44.97499725252774,831000.0
1999-11-08,44.97499725252774,45.12499877433237,44.24999879809878,44.49999879130838,375600.0
1999-11-09,45.12499877433237,46.69999949449227,44.799998020220464,46.24999874377556,1315000.0
1999-11-10,46.12499874717077,51.9999985875963,46.12499874717077,50.62499862494352,846600.0
1999-11-11,51.12499861136271,52.92499779953239,51.12499861136271,52.4999985740155,614200.0
1999-11-12,52.4999985740155,52.9999985604347,50.124998638524325,51.22499708276768,1213600.0
1999-11-15,50.99999861475792,50.99999861475792,50.24999863512912,50.27500016032894,375400.0
1999-11-16,50.24999863512912,50.37499863173392,49.27500018749056,49.79999788441241,273200.0
1999-11-17,49.79999788441241,50.24999863512912,49.49999865550033,49.874998645314726,304600.0
1999-11-18,50.40000015693374,50.99999861475792,49.84999712011489,50.15000016372415,166000.0
1999-11-19,50.99999861475792,51.24999860796751,50.124998638524325,50.97499708955808,480600.0
1999-11-22,51.24999860796751,51.24999860796751,50.49999862833872,50.62499862494352,194600.0
1999-11-23,51.49999860117711,51.49999860117711,50.37499863173392,50.62499862494352,346000.0
1999-11-24,50.124998638524325,50.62499862494352,49.49999865550033,50.24999863512912,579000.0
1999-11-25,50.42499786743641,51.9999985875963,50.32499939603143,51.24999860796751,127800.0
1999-11-26,51.49999860117711,55.49999849253067,51.37499860457231,53.999998533273086,346400.0
1999-11-29,54.49999851969229,56.24999847215946,54.17499776558037,54.999998506111474,350000.0
1999-11-30,55.24999849932107,55.24999849932107,50.9249978538556,50.99999861475792,471600.0
1999-12-01,50.72499709634849,51.9999985875963,50.62499862494352,51.62499859778191,409600.0
1999-12-02,52.2499985808059,53.1999993179418,51.49999860117711,52.4999985740155,226200.0
1999-12-03,53.49999854685389,54.49999851969229,52.4999985740155,53.74999854006349,300800.0
1999-12-06,54.72499698770205,56.24999847215946,52.525000099215326,56.199999236456975,323000.0
1999-12-07,55.99999847894987,60.72499682473239,55.97499695375004,60.24999836351303,622000.0
1999-12-08,60.49999835672262,62.499998302399405,60.24999836351303,60.84999682133719,580800.0
1999-12-09,62.374998305794605,62.94999905311612,60.64999987852725,61.299997572053904,542200.0
1999-12-10,62.499998302399405,64.49999824807618,61.99999831598021,64.19999520446694,494400.0
1999-12-13,64.99999823449538,68.99999812584895,64.99999823449538,66.62499819035777,582000.0
1999-12-14,63.2499982820282,63.49999827523779,59.49999838388423,59.89999989889846,1696200.0
1999-12-15,60.99999834314182,61.499998329561016,55.54999772823316,58.94999916176255,786400.0
1999-12-16,59.74999837709383,64.74999824128578,59.5999968552892,64.49999824807618,860600.0
1999-12-17,67.49999816659135,68.89999965444397,65.74999821412418,68.09999662441552,1199100.0
1999-12-20,69.99999809868733,74.89999949147432,69.74999810547773,72.49999803078332,478800.0
1999-12-21,74.19999493285084,74.44999492606044,69.74999810547773,71.74999805115452,426100.0
1999-12-22,72.9999980172025,74.99999796287929,71.19999501433567,74.74999796966969,291900.0
1999-12-23,75.49999794929847,79.44999479025239,75.05000101327893,79.44999479025239,260600.0
1999-12-24,80.99999779990964,81.49999778632882,79.49999784065204,80.49999781349044,244100.0
1999-12-29,82.49999775916721,82.74999775237681,80.74999780670004,81.74999777953842,180900.0
1999-12-30,82.49999775916721,82.89999927418144,78.14999940319908,78.99999785423284,198700.0
1999-12-31,80.99999779990964,80.99999779990964,79.44999479025239,80.80000085709968,121000.0
2000-01-04,73.9999979900409,76.49999792213687,67.99999815301055,69.30000116945818,916200.0
2000-01-05,67.74999815980095,68.99999812584895,59.49999838388423,63.74999826844739,1815000.0
2000-01-06,63.84999673985236,64.99999823449538,63.699999032744905,63.79999750414988,980200.0
2000-01-07,63.699999032744905,66.94999512977252,63.64999979704242,66.399999722348,1031600.0
2000-01-10,69.49999811226814,72.49999803078332,68.49999813942975,72.49999803078332,1109500.0
2000-01-11,73.2499980104121,73.2499980104121,66.80000123736221,67.84999663120593,705200.0
2000-01-12,71.99999804436412,72.9999980172025,67.34999664478673,67.9499951026109,1328900.0
2000-01-13,70.99999807152572,71.74999805115452,67.89999968160558,68.09999662441552,1970300.0
2000-01-14,69.44999506186849,69.44999506186849,67.99999815301055,68.24999814622015,897200.0
2000-01-17,69.34999659046352,69.49999811226814,68.3000011966198,68.6999950822397,165300.0
2000-01-18,67.59999663799633,67.99999815301055,64.64999976988081,65.8999997359288,1228300.0
2000-01-19,65.99999820733377,66.74999818696257,61.499998329561016,63.99999826165699,967500.0
2000-01-20,64.55000129847583,65.6499997427192,62.74999829560901,65.24999822770498,932900.0
2000-01-21,65.99999820733377,67.74999815980095,65.34999669910995,65.34999669910995,621600.0
2000-01-24,65.44999517051492,66.34999667194835,62.499998302399405,62.9999982888186,378000.0
2000-01-25,62.9999982888186,62.9999982888186,57.89999995322167,58.89999992606006,992400.0
2000-01-26,59.99999837030343,60.99999834314182,56.849996929983625,56.849996929983625,767400.0
2000-01-27,57.049997687490745,57.74999843141705,51.0499978504604,51.49999860117711,1765200.0
2000-01-28,54.999998506111474,57.499998438207456,54.49999851969229,55.24999849932107,662500.0
2000-01-31,56.49999846536906,58.99999839746504,56.49999846536906,58.54999764674833,3031100.0
2000-02-01,61.84999679417558,61.94999908027772,59.49999838388423,60.84999682133719,1237800.0
2000-02-02,62.249998309189806,66.89999970876718,62.249998309189806,66.89999970876718,2188100.0
2000-02-03,68.99999812584895,73.64999952542632,68.49999813942975,73.09999648860747,1057500.0
2000-02-04,74.74999796966969,74.74999796966969,67.09999665157714,69.99999809868733,941500.0
2000-02-07,72.9999980172025,73.9999979900409,71.0999965429307,73.55000105402135,519400.0
2000-02-08,74.4999979764601,79.09999632563782,74.4999979764601,77.89999940998948,832500.0
2000-02-09,79.24999784744244,79.8000008842613,74.4999979764601,76.49999792213687,1205300.0
2000-02-10,76.99999790855607,78.24999787460405,68.74999813263935,71.30000111513498,846600.0
2000-02-11,71.30000111513498,74.4999979764601,68.99999812584895,70.19999504149729,866900.0
2000-02-14,69.69999505507809,69.99999809868733,62.499998302399405,63.49999827523779,868600.0
2000-02-15,63.99999826165699,65.49999822091458,59.24999839067464,63.74999826844739,1315900.0
2000-02-16,63.99999826165699,66.49999819375297,63.99999826165699,65.74999821412418,492400.0
2000-02-17,66.99999818017216,69.49999811226814,66.19999515014372,69.49999811226814,540900.0
2000-02-18,68.99999812584895,70.24999809189693,67.550001216991,68.6999950822397,638000.0
2000-02-21,67.99999815301055,67.99999815301055,66.99999818017216,67.24999817338175,164600.0
2000-02-22,66.74999818696257,66.74999818696257,62.74999829560901,63.9499990259545,809800.0
2000-02-23,64.49999824807618,66.80000123736221,64.49999824807618,66.49999819375297,542200.0
2000-02-24,67.84999663120593,68.59999661083472,65.19999517730533,65.69999516372452,1008300.0
2000-02-25,65.49999822091458,68.24999814622015,65.49999822091458,67.99999815301055,302200.0
2000-02-28,68.24999814622015,68.9499950754493,67.49999816659135,67.49999816659135,400900.0
2000-02-29,67.99999815301055,69.49999811226814,65.99999820733377,66.99999818017216,444200.0
2000-03-01,67.49999816659135,67.49999816659135,64.05000131205664,66.05000125773343,683800.0
2000-03-02,68.49999813942975,73.4999980036217,67.99999815301055,72.59999650218829,1786600.0
2000-03-03,72.59999650218829,72.59999650218829,69.14999964765357,70.99999807152572,1458500.0
2000-03-06,70.49999808510653,72.09999651576909,69.69999505507809,70.30000114229658,760500.0
2000-03-07,70.39999961370155,72.24999803757372,68.3000011966198,68.99999812584895,417700.0
2000-03-08,70.99999807152572,71.69999500075487,68.99999812584895,71.39999958653995,1374800.0
2000-03-09,71.24999806473532,73.94999493964124,70.30000114229658,72.69999497359326,490500.0
2000-03-10,71.49999805794492,76.24999792892727,71.49999805794492,75.55000099969813,485200.0
2000-03-13,70.30000114229658,74.44999492606044,69.49999811226814,73.80000104723095,936000.0
2000-03-14,75.49999794929847,77.34999637317064,73.7499979968313,75.74999794250807,646200.0
2000-03-15,74.99999796287929,77.24999790176567,74.14999951184552,76.99999790855607,1069400.0
2000-03-16,77.74999788818486,81.99999777274802,75.99999793571767,81.99999777274802,3331700.0
2000-03-17,80.99999779990964,89.34999604723133,80.49999781349044,87.39999915195419,1872000.0
2000-03-20,86.34999612871616,91.80000055832195,84.30000076203405,84.30000076203405,690600.0
2000-03-21,83.49999773200561,83.49999773200561,78.49999786781365,82.59999623057219,627700.0
2000-03-22,82.49999775916721,84.24999771163439,80.74999780670004,82.99999774558641,456700.0
2000-03-23,82.99999774558641,83.49999773200561,81.74999777953842,82.34999623736259,354600.0
2000-03-24,82.99999774558641,82.99999774558641,77.74999788818486,77.89999940998948,375800.0
2000-03-27,78.24999787460405,83.09999621699139,77.64999941677989,82.89999927418144,716100.0
2000-03-28,81.99999777274802,84.99999769126319,81.59999625773379,83.94999466802516,527400.0
2000-03-29,82.99999774558641,83.9999977184248,78.09999635279944,82.49999775916721,562800.0
2000-03-30,78.99999785423284,81.24999779311922,74.4999979764601,75.69999489210844,1229300.0
2000-03-31,76.74999791534647,77.49999789497527,73.4999980036217,76.34999640033224,731700.0
2000-04-03,76.99999790855607,77.69999483778521,73.55000105402135,74.2499979832505,521200.0
2000-04-04,72.9999980172025,73.9999979900409,62.09999678738518,68.99999812584895,1725700.0
2000-04-05,63.99999826165699,72.19999498717407,63.74999826844739,70.64999960691115,704600.0
2000-04-06,72.9999980172025,75.49999794929847,70.89999960012075,71.89999957295915,497000.0
2000-04-07,72.49999803078332,74.4999979764601,72.05000109476376,73.4999980036217,619800.0
2000-04-10,75.49999794929847,75.49999794929847,71.99999804436412,72.9999980172025,326200.0
2000-04-11,71.3499965361403,72.39999955937833,68.74999813263935,71.14999959333035,374000.0
2000-04-12,72.80000107439255,72.80000107439255,66.59999666515795,66.99999818017216,394700.0
2000-04-13,67.49999816659135,69.14999964765357,64.99999823449538,68.800001183039,732200.0
2000-04-14,63.04999752452109,67.49999816659135,59.99999837030343,60.49999835672262,1031600.0
2000-04-17,58.99999839746504,66.99999818017216,58.49999841104584,66.05000125773343,714100.0
2000-04-18,66.99999818017216,70.24999809189693,66.09999667873875,70.24999809189693,748300.0
2000-04-19,71.49999805794492,75.24999795608889,69.14999964765357,72.24999803757372,901200.0
2000-04-20,72.24999803757372,73.9999979900409,72.24999803757372,73.09999648860747,277800.0
2000-04-24,72.49999803078332,73.9999979900409,70.55000113550618,73.44999495322205,366100.0
2000-04-25,75.74999794250807,78.24999787460405,75.49999794929847,76.8999994371511,426100.0
2000-04-26,77.49999789497527,78.94999480383319,74.99999796287929,78.24999787460405,546800.0
2000-04-27,76.74999791534647,78.74999786102325,74.99999796287929,78.3000009250037,486200.0
2000-04-28,78.24999787460405,81.24999779311922,78.24999787460405,79.89999935566627,703800.0
2000-05-01,78.99999785423284,80.49999781349044,75.55000099969813,77.49999789497527,775400.0
2000-05-02,77.39999942357029,78.84999633242822,75.74999794250807,77.49999789497527,803200.0
2000-05-03,77.24999790176567,77.24999790176567,70.30000114229658,70.74999807831612,810000.0
2000-05-04,71.49999805794492,71.99999804436412,68.3000011966198,69.49999811226814,436500.0
2000-05-05,69.30000116945818,72.49999803078332,69.24999811905855,71.99999804436412,311800.0
2000-05-08,71.49999805794492,71.49999805794492,68.74999813263935,70.80000112871578,241500.0
2000-05-09,71.44999500754527,72.49999803078332,66.05000125773343,67.24999817338175,445100.0
2000-05-10,66.24999820054337,66.49999819375297,62.54999753810189,64.24999825486658,938300.0
2000-05-11,66.49999819375297,66.49999819375297,63.49999827523779,65.1499997563,624700.0
2000-05-12,65.94999515693412,68.74999813263935,65.74999821412418,66.55000124415261,432700.0
2000-05-15,66.24999820054337,67.89999968160558,65.49999822091458,66.84999665836754,341100.0
2000-05-16,67.99999815301055,68.49999813942975,65.8999997359288,66.89999970876718,372200.0
2000-05-17,65.24999822770498,66.09999667873875,63.99999826165699,65.99999820733377,407500.0
2000-05-18,65.99999820733377,66.59999666515795,64.34999672627156,64.99999823449538,2159300.0
2000-05-19,64.44999519767654,67.44999511619172,64.24999825486658,64.24999825486658,584900.0
2000-05-23,60.99999834314182,62.499998302399405,57.99999842462665,58.09999689603161,1319700.0
2000-05-24,58.99999839746504,59.39999991247926,55.74999848574027,57.84999690282202,1561700.0
2000-05-25,59.74999837709383,63.39999980383282,59.49999838388423,61.499998329561016,1034000.0
2000-05-26,60.99999834314182,61.899999844575234,59.49999838388423,59.99999837030343,650500.0
2000-05-29,60.49999835672262,61.499998329561016,60.0999968417084,60.79999758563471,136200.0
2000-05-30,62.74999829560901,65.99999820733377,62.249998309189806,65.30000127810463,778000.0
2000-05-31,64.8999997630904,71.0999965429307,63.74999826844739,69.80000115587738,1522700.0
2000-06-01,69.80000115587738,71.5999965293499,69.24999811905855,71.5999965293499,880100.0
2000-06-02,73.9999979900409,75.49999794929847,73.9999979900409,74.55000102685975,614400.0
2000-06-05,73.7499979968313,74.99999796287929,72.24999803757372,73.89999951863592,463200.0
2000-06-06,72.84999649539789,73.9999979900409,71.0999965429307,71.8499965225595,249800.0
2000-06-07,70.99999807152572,70.99999807152572,69.49999811226814,69.55000116266778,349300.0
2000-06-08,69.49999811226814,69.99999809868733,67.8000012102006,68.49999813942975,623400.0
2000-06-09,69.34999659046352,71.24999806473532,68.3000011966198,70.74999807831612,1361500.0
2000-06-12,71.99999804436412,71.99999804436412,68.99999812584895,71.19999501433567,223600.0
2000-06-13,68.99999812584895,71.39999958653995,68.800001183039,70.44999503470687,733500.0
2000-06-14,71.49999805794492,72.84999649539789,70.39999961370155,72.09999651576909,627900.0
2000-06-15,71.99999804436412,73.64999952542632,70.55000113550618,73.30000106081175,352200.0
2000-06-16,73.94999493964124,74.05000104044055,72.49999803078332,73.4999980036217,433700.0
2000-06-19,73.4999980036217,74.99999796287929,72.49999803078332,74.99999796287929,753100.0
2000-06-20,74.99999796287929,78.14999940319908,74.89999949147432,77.49999789497527,548500.0
2000-06-21,75.99999793571767,78.74999786102325,74.99999796287929,78.34999634600904,375300.0
2000-06-22,78.19999482420441,78.99999785423284,76.49999792213687,78.0500009317941,378500.0
2000-06-23,77.99999788139446,78.24999787460405,75.49999794929847,77.49999789497527,249500.0
2000-06-26,77.39999942357029,80.34999629168581,77.39999942357029,78.84999633242822,300500.0
2000-06-27,79.49999784065204,79.84999630526661,76.49999792213687,76.49999792213687,492300.0
2000-06-28,76.49999792213687,77.19999485136601,74.74999796966969,74.74999796966969,1880200.0
2000-06-29,73.2499980104121,74.74999796966969,70.94999502112607,71.49999805794492,530100.0
2000-06-30,72.24999803757372,73.9999979900409,71.99999804436412,72.09999651576909,315300.0
2000-07-04,74.80000102006933,74.99999796287929,73.2499980104121,73.9999979900409,57900.0
2000-07-05,75.3999994778935,76.3999994507319,72.19999498717407,72.59999650218829,351800.0
2000-07-06,73.14999953900713,73.4999980036217,71.19999501433567,72.59999650218829,252400.0
2000-07-07,73.4999980036217,75.49999794929847,72.49999803078332,75.49999794929847,464900.0
2000-07-10,75.6499994711031,76.24999792892727,74.64999949826472,74.94999491247964,304600.0
2000-07-11,74.94999491247964,77.49999789497527,74.94999491247964,76.44999487173722,753900.0
2000-07-12,77.49999789497527,78.64999938961827,76.09999640712265,76.49999792213687,384100.0
2000-07-13,79.89999935566627,86.899999165535,79.89999935566627,86.69999459333073,2276200.0
2000-07-14,88.49999759619756,91.5999959861177,87.24999763014956,89.4499945186363,1386100.0
2000-07-17,88.74999758940716,92.89999900256534,88.74999758940716,92.39999901614614,1054800.0
2000-07-18,91.5999959861177,92.89999900256534,89.24999757582636,90.24999754866474,941400.0
2000-07-19,89.99999755545514,89.99999755545514,85.89999919269661,87.69999456616911,495700.0
2000-07-20,92.99999747397032,107.49999708012696,92.99999747397032,106.44999405688895,2259500.0
2000-07-21,103.49999718877342,104.4999971616118,99.34999577561524,102.0999957009208,1406700.0
2000-07-24,101.09999572808242,101.99999722951584,97.99999733816227,98.39999885317648,784700.0
2000-07-25,98.99999731100066,99.74999729062944,93.69999440319948,93.74999745359912,385800.0
2000-07-26,92.74999748076073,96.49999737890468,90.30000059906438,92.80000053116036,1040200.0
2000-07-27,95.09999589105207,95.94999434208586,92.99999747397032,93.74999745359912,541400.0
2000-07-28,93.74999745359912,95.99999739248548,90.49999754187434,91.74999750792232,367300.0
2000-07-31,91.74999750792232,93.89999897540372,90.39999907046936,92.80000053116036,580200.0
2000-08-01,92.99999747397032,95.49999740606629,91.49999751471272,93.49999746038952,596000.0
2000-08-02,94.30000049041794,98.74999731779106,93.74999745359912,97.89999886675729,461200.0
2000-08-03,93.9999974468087,95.99999739248548,92.49999748755113,95.49999740606629,708200.0
2000-08-04,96.99999736532388,98.74999731779106,94.7499974264375,95.14999894145171,245000.0
2000-08-08,99.64999881922448,103.39999871736843,98.44999427418183,102.49999721593502,558300.0
2000-08-09,103.49999718877342,104.4999971616118,99.59999576882484,100.84999573487282,541500.0
2000-08-10,101.49999724309664,101.49999724309664,96.24999738569508,97.69999429455304,586800.0
2000-08-11,97.99999733816227,98.19999428097223,96.69999432171464,97.99999733816227,247700.0
2000-08-14,98.99999731100066,100.34999574845362,98.19999428097223,100.30000032744827,240100.0
2000-08-15,100.30000032744827,102.699994158745,99.99999728383904,101.349995721292,275800.0
2000-08-16,101.74999723630624,103.49999718877342,100.99999725667745,102.14999875132044,477700.0
2000-08-17,101.99999722951584,107.49999708012696,100.99999725667745,106.8999986223028,494500.0
2000-08-18,106.99999709370778,110.99999698506134,102.99999720235422,104.7499971548214,567900.0
2000-08-21,105.9999971208694,108.3999985815604,104.999997148031,106.6499986290932,396800.0
2000-08-22,107.49999708012696,110.09999548362792,106.6499986290932,108.49999705296536,509000.0
2000-08-23,107.94999401614652,113.99999690357652,106.4999971072886,113.99999690357652,550800.0
2000-08-24,115.4999968628341,115.9999968492533,113.59999538856228,114.99999687641493,674800.0
2000-08-25,115.64999838463872,119.49999675418766,114.04999995397615,118.44999373094964,363100.0
2000-08-28,117.59999527991586,121.949993635884,117.49999680851089,118.49999678134928,828500.0
2000-08-29,118.49999678134928,118.74999677455888,114.09999537498148,114.74999688320533,1283100.0
2000-08-30,114.74999688320533,116.94999377169204,111.30000002867058,112.79999998792816,386500.0
2000-08-31,112.99999693073812,116.69999377848244,111.99999695789974,114.49999688999571,863600.0
2000-09-01,117.69999375132085,119.59999522559264,116.69999377848244,119.49999675418766,483200.0
2000-09-05,120.99999671344524,124.4999966183796,118.24999678813968,123.64999816734584,720900.0
2000-09-06,124.9999966047988,127.2499965436852,121.49999669986444,122.24999667949324,994700.0
2000-09-07,122.74999666591243,124.44999356797996,119.99999674060686,123.54999969594084,608600.0
2000-09-08,123.9999966319604,128.24999651652357,119.64999827599227,120.94999366304562,863400.0
2000-09-11,119.49999675418766,119.99999674060686,116.09999532065828,117.99999679493008,791300.0
2000-09-12,117.99999679493008,119.49999675418766,110.19999395503292,112.49999694431892,769600.0
2000-09-13,107.99999706654616,111.1999939278713,106.99999709370778,108.19999400935612,972600.0
2000-09-14,110.74999699185176,114.99999687641493,110.24999700543256,113.79999996076656,470600.0
2000-09-15,112.54999999471856,116.59999530707746,112.09999542930473,114.99999687641493,461400.0
2000-09-18,115.09999534781988,116.29999989286252,110.0500000626226,110.19999395503292,556800.0
2000-09-19,109.99999701222296,115.09999534781988,109.89999854081798,114.19999384638648,431300.0
2000-09-20,114.44999383959608,122.49999667270284,114.09999537498148,122.49999667270284,1356000.0
2000-09-21,120.49999672702606,123.9999966319604,120.29999978421608,122.6999936155128,1264100.0
2000-09-22,118.99999676776848,122.24999667949324,114.69999383280567,117.24999681530127,838300.0
2000-09-25,120.29999978421608,120.29999978421608,116.49999683567248,116.99999682209167,992100.0
2000-09-26,117.49999680851089,119.49999675418766,115.44999381243449,116.24999684246288,652100.0
2000-09-27,117.24999681530127,118.19999373774004,113.0999954021431,113.39999844575236,628600.0
2000-09-28,110.99999698506134,114.34999536819107,108.0500001169458,109.19999398219451,651300.0
2000-09-29,109.44999397540413,109.44999397540413,102.99999720235422,103.64999871057805,874700.0
2000-10-02,104.999997148031,106.74999710049818,103.80000023238264,106.249997114079,796900.0
2000-10-03,107.0500001441074,112.49999694431892,104.999997148031,106.4999971072886,668700.0
2000-10-04,106.44999405688895,108.49999705296536,99.99999728383904,107.59999555153196,481200.0
2000-10-05,106.4999971072886,107.99999706654616,103.24999719556382,103.94999412479298,510500.0
2000-10-06,102.99999720235422,103.94999412479298,98.8000003681907,101.14999877848206,1091000.0
2000-10-10,97.09999583672884,97.49999735174308,94.80000047683713,95.2499974128567,599900.0
2000-10-11,91.99999750113192,96.94999431492424,88.74999758940716,96.24999738569508,850700.0
2000-10-12,98.99999731100066,99.74999729062944,94.9999974196471,95.74999739927588,494000.0
2000-10-13,95.99999739248548,102.1999941723258,95.74999739927588,101.6999941859066,433900.0
2000-10-16,102.99999720235422,108.34999553116074,101.99999722951584,106.249997114079,584700.0
2000-10-17,106.4999971072886,108.8999985679796,101.74999723630624,102.39999874453004,348200.0
2000-10-18,99.6999942402298,109.19999398219451,95.49999740606629,107.49999708012696,807700.0
2000-10-19,116.44999378527284,119.24999676097806,113.99999690357652,118.59999525275424,1669600.0
2000-10-20,118.59999525275424,127.99999652331398,116.99999682209167,127.99999652331398,1624100.0
2000-10-23,126.4999965640564,127.79999958050402,122.39999820129786,123.199993601932,545800.0
2000-10-24,124.7499966115892,127.899998051909,121.49999669986444,121.99999668628364,928300.0
2000-10-25,114.99999687641493,117.49999680851089,110.19999395503292,110.55000004904178,1251600.0
2000-10-26,109.99999701222296,110.49999699864216,97.24999735853348,108.74999704617495,1346100.0
2000-10-27,111.89999848649477,111.89999848649477,105.84999559906475,108.69999399577532,778200.0
2000-10-30,106.99999709370778,109.89999854081798,103.05000025275386,104.80000020522104,540200.0
2000-10-31,103.9999971751926,111.49999697148054,102.49999721593502,108.8000000965746,1003600.0
2000-11-01,107.94999401614652,113.99999690357652,107.1499986155124,110.09999548362792,750000.0
2000-11-02,111.84999543609511,114.94999382601527,109.99999701222296,111.39999850007555,727400.0
2000-11-03,111.49999697148054,111.49999697148054,107.8999985951412,108.59999552437034,443500.0
2000-11-06,109.49999702580376,109.99999701222296,104.0999956465976,106.249997114079,283900.0
2000-11-07,106.4999971072886,106.4999971072886,97.44999430134344,99.84999576203442,872500.0
2000-11-08,101.49999724309664,101.99999722951584,90.24999754866474,92.14999902293654,833600.0
2000-11-09,90.99999752829352,90.99999752829352,81.74999777953842,86.94999458654033,1224000.0
2000-11-10,83.9999977184248,84.99999769126319,81.99999777274802,84.39999923343902,1525700.0
2000-11-13,81.99999777274802,92.24999749434151,81.99999777274802,91.55000056511236,1549700.0
2000-11-14,94.7499974264375,98.69999426739145,94.7499974264375,96.74999737211428,1253300.0
2000-11-15,97.30000040893312,101.49999724309664,95.05000047004673,100.49999727025823,1039300.0
2000-11-16,97.24999735853348,98.99999731100066,93.9999974468087,95.49999740606629,774200.0
2000-11-17,93.24999746717992,100.199994226649,93.24999746717992,98.99999731100066,892600.0
2000-11-20,95.99999739248548,97.84999581635763,92.99999747397032,93.69999440319948,785400.0
2000-11-21,93.59999593179448,93.59999593179448,89.5500006194356,90.99999752829352,572500.0
2000-11-22,88.99999758261676,91.74999750792232,85.99999766410158,88.89999911121178,691000.0
2000-11-23,89.49999756903595,90.99999752829352,88.74999758940716,90.99999752829352,109500.0
2000-11-24,93.09999594537528,94.7499974264375,88.99999758261676,92.99999747397032,263800.0
2000-11-27,96.05000044288512,96.94999431492424,94.69999437603786,95.89999892108052,641200.0
2000-11-28,94.9999974196471,95.19999436245706,91.49999751471272,92.49999748755113,490200.0
2000-11-29,91.5999959861177,93.74999745359912,90.99999752829352,93.19999441678029,643300.0
2000-11-30,90.99999752829352,91.49999751471272,78.49999786781365,80.80000085709968,2238300.0
2000-12-01,81.99999777274802,91.24999752150312,81.99999777274802,91.24999752150312,1400400.0
2000-12-04,91.14999905009816,92.24999749434151,85.44999462728273,86.49999765052078,1075800.0
2000-12-05,88.99999758261676,92.39999901614614,88.99999758261676,91.99999750113192,1074900.0
2000-12-06,96.14999891429012,101.49999724309664,94.4999974332279,96.30000043609472,1258900.0
2000-12-07,94.09999591821368,99.49999729741984,92.24999749434151,98.8000003681907,731300.0
2000-12-08,102.99999720235422,104.2499971684022,98.99999731100066,102.94999415195458,1150800.0
2000-12-11,102.99999720235422,110.3000000558322,100.99999725667745,107.0500001441074,916700.0
2000-12-12,106.4999971072886,106.4999971072886,96.99999736532388,97.09999583672884,1714100.0
2000-12-13,97.99999733816227,99.4499942470202,87.99999760977836,89.49999756903595,1142800.0
2000-12-14,89.99999755545514,94.69999437603786,86.44999460012113,87.59999609476414,903500.0
2000-12-15,86.24999765731118,87.99999760977836,79.89999935566627,81.94999472234836,1798800.0
2000-12-18,84.99999769126319,84.99999769126319,80.64999933529506,82.09999624415299,755900.0
2000-12-19,80.99999779990964,88.49999759619756,79.39999936924707,80.0500008774709,1380200.0
2000-12-20,76.99999790855607,77.49999789497527,69.99999809868733,73.34999648181707,1549000.0
2000-12-21,72.24999803757372,73.80000104723095,69.99999809868733,70.80000112871578,1407300.0
2000-12-22,73.44999495322205,77.24999790176567,72.39999955937833,77.24999790176567,615700.0
2000-12-27,75.1499994846839,81.49999778632882,72.9999980172025,80.99999779990964,338000.0
2000-12-28,79.49999784065204,82.69999470197716,78.99999785423284,82.59999623057219,460700.0
2000-12-29,82.99999774558641,83.9999977184248,79.49999784065204,80.99999779990964,337400.0
2001-01-02,80.49999781349044,80.99999779990964,72.9999980172025,73.34999648181707,546900.0
2001-01-03,71.3499965361403,84.99999769126319,69.05000117624859,84.89999921985822,1506900.0
2001-01-04,83.9999977184248,89.34999604723133,82.99999774558641,85.89999919269661,905100.0
2001-01-05,85.49999767768239,85.94999461370193,80.74999780670004,81.74999777953842,1052600.0
2001-01-08,80.24999782028084,81.99999777274802,74.99999796287929,80.49999781349044,604400.0
2001-01-09,78.99999785423284,82.49999775916721,76.99999790855607,80.49999781349044,816700.0
2001-01-10,79.49999784065204,81.99999777274802,78.49999786781365,80.09999629847621,763200.0
2001-01-11,78.84999633242822,90.99999752829352,78.84999633242822,89.5500006194356,2053300.0
2001-01-12,89.64999909084057,93.9999974468087,88.49999759619756,91.49999751471272,1494900.0
2001-01-15,90.99999752829352,93.44999440998988,90.09999602686013,93.44999440998988,140500.0
2001-01-16,93.34999593858488,93.34999593858488,89.39999909763097,91.99999750113192,729000.0
2001-01-17,94.2499974400183,98.19999428097223,93.9999974468087,97.3999988803381,991600.0
2001-01-18,97.5500004021427,105.7499971276598,96.34999585710004,105.7499971276598,1485300.0
2001-01-19,106.99999709370778,108.59999552437034,101.89999875811084,106.4999971072886,1260300.0
2001-01-22,104.39999869020684,107.99999706654616,102.99999720235422,105.19999409084096,877300.0
2001-01-23,103.49999718877342,110.99999698506134,102.99999720235422,110.24999700543256,803600.0
2001-01-24,110.24999700543256,111.14999850686596,107.399998608722,107.99999706654616,1152000.0
2001-01-25,106.09999559227435,106.94999404330817,99.49999729741984,99.84999576203442,850300.0
2001-01-26,95.2499974128567,103.49999718877342,94.4999974332279,103.05000025275386,1377600.0
2001-01-29,101.09999572808242,108.59999552437034,101.09999572808242,108.49999705296536,646900.0
2001-01-30,109.49999702580376,110.50999913460096,103.20999628112295,107.49999708012696,1575700.0
2001-01-31,106.69999405009855,110.44999394824252,98.24999733137186,100.99999725667745,1189600.0
2001-02-01,108.3999985815604,113.99999690357652,107.09999556511276,111.49999697148054,1889100.0
2001-02-02,111.49999697148054,112.49999694431892,106.70999618605732,107.8999985951412,777600.0
2001-02-05,107.8999985951412,110.38999639127836,105.83999346310596,108.44999400256572,590900.0
2001-02-06,108.99999703938455,110.19999395503292,102.99999720235422,104.19999411800258,549300.0
2001-02-07,102.0999957009208,102.49999721593502,97.6499988735477,100.59999574166322,1298900.0
2001-02-08,101.5999957145016,102.59999568734,97.84999581635763,97.84999581635763,554500.0
2001-02-09,96.99999736532388,96.99999736532388,91.24999752150312,92.14999902293654,1101400.0
2001-02-12,91.94999445073228,97.24999735853348,91.24999752150312,95.51999404858957,651800.0
2001-02-13,97.1499988871285,101.0399981711183,96.5599949358688,97.059994922288,726300.0
2001-02-14,97.99999733816227,101.24999724988704,92.55000053795077,100.64999879206286,1361200.0
2001-02-15,102.99999720235422,107.8999985951412,100.99999725667745,107.8000001237362,588700.0
2001-02-16,91.49999751471272,96.99999736532388,87.60999823072294,93.19999441678029,2169400.0
2001-02-19,93.59999593179448,93.59999593179448,88.84999606081213,89.39999909763097,656000.0
2001-02-20,91.89999902972696,92.69999443036107,81.99999777274802,86.19999460691153,2031700.0
2001-02-21,83.30000078919565,86.99999763693997,79.99999782707124,81.69999472913878,1713800.0
2001-02-22,81.99999777274802,85.19999463407314,75.51000008525727,83.9999977184248,1616700.0
2001-02-23,79.89999935566627,81.24999779311922,75.99999793571767,79.24999784744244,1516200.0
2001-02-26,80.99999779990964,82.99999774558641,80.28999873472169,81.99999777274802,873300.0
2001-02-27,80.59999628489541,81.44999473592918,75.99999793571767,76.30000097932692,820100.0
2001-02-28,76.33999426437346,78.74999786102325,72.49999803078332,73.4999980036217,1538300.0
2001-03-01,72.24999803757372,72.89999954579753,62.499998302399405,68.49999813942975,2272100.0
2001-03-02,66.59999666515795,71.24999806473532,62.74999829560901,68.49999813942975,3163700.0
2001-03-05,70.99999807152572,72.94999496680286,68.49999813942975,68.49999813942975,1114100.0
2001-03-06,72.7499980239929,78.19999482420441,71.99999804436412,76.99999790855607,1217200.0
2001-03-07,79.99999782707124,83.44000017504149,79.49999784065204,81.76999442206169,1933600.0
2001-03-08,80.55000086389008,81.28999870756009,74.0100001259997,74.4999979764601,1202000.0
2001-03-09,72.14999956616874,72.9999980172025,67.8000012102006,68.0500012034102,972700.0
2001-03-12,65.09999670590035,69.74999810547773,62.88999768145483,64.80000129168543,1167300.0
2001-03-13,66.74999818696257,67.28999908782261,62.14999983778483,64.59999671948115,2767900.0
2001-03-14,61.36999726497682,66.399999722348,59.97999791308301,65.3899976135508,1309700.0
2001-03-15,65.99999820733377,67.23999603742297,60.899999871736846,62.34999678059477,927900.0
2001-03-16,61.60999893692478,62.34999678059477,53.20999763920344,53.20999763920344,4465900.0
2001-03-19,55.24999849932107,59.24999839067464,53.10999916779846,59.219999612192574,1217000.0
2001-03-20,56.49999846536906,56.49999846536906,48.349997160857306,48.349997160857306,2574000.0
2001-03-21,48.09999716764771,49.749998648709926,42.99999883205079,43.99000048362755,2514500.0
2001-03-22,44.04999804059167,50.24999863512912,44.04999804059167,50.24999863512912,1744700.0
2001-03-23,52.9999985604347,54.74000019164025,51.9999985875963,53.75999686132512,2728600.0
2001-03-26,55.59999696393564,55.99999847894987,53.249998553644296,53.8199982329864,1010200.0
2001-03-27,53.90000006186811,54.79999774860437,50.24999863512912,51.24999860796751,1088400.0
2001-03-28,47.74999870303314,49.49999865550033,45.999998750565965,46.49999873698516,1223100.0
2001-03-29,46.49999873698516,46.49999873698516,41.9999988592124,43.27999760374246,1119800.0
2001-03-30,43.49999881846998,43.90000033348421,40.74999889316441,43.129999896634985,1364200.0
2001-04-02,43.24999882526039,43.49999881846998,40.97999842915358,42.4999988456316,964700.0
2001-04-03,42.04999809491489,42.04999809491489,38.86999787611303,39.2299984766864,1544100.0
2001-04-04,39.99999891353562,40.90000041496904,38.0999974392638,38.499998954278034,1219700.0
2001-04-05,40.84999736456938,45.24999877093717,39.84999739173099,44.99000045646594,2097700.0
2001-04-06,43.84999728308455,43.84999728308455,38.499998954278034,39.0999974121022,2168200.0
2001-04-09,41.24999887958361,41.560000244454486,37.54999821714213,38.8499974188926,846800.0
2001-04-10,40.74999889316441,44.650000313113,40.150000435340246,43.99999880488918,2137800.0
2001-04-11,49.999998641919525,50.99999861475792,46.99999872340435,47.699999467330656,1892700.0
2001-04-12,45.999998750565965,54.74999851290188,45.54999799984925,53.699999304361,1189200.0
2001-04-16,51.9999985875963,52.229998123585474,47.99999869624274,49.999998641919525,902400.0
2001-04-17,48.599997154066905,53.1999993179418,48.349997160857306,52.20999766636505,1933600.0
2001-04-18,59.39999991247926,69.99999809868733,58.49000008978421,66.94999512977252,4271200.0
2001-04-19,66.94999512977252,75.49999794929847,66.59999666515795,75.49999794929847,2979500.0
2001-04-20,73.9999979900409,75.99999793571767,70.83999441376231,71.3399944001815,1807200.0
2001-04-23,69.49999811226814,69.49999811226814,64.99999823449538,64.99999823449538,1668300.0
2001-04-24,64.74999824128578,68.800001183039,64.01000039761578,64.70999732684493,1114100.0
2001-04-25,63.99999826165699,72.49999803078332,63.99999826165699,71.99999804436412,1575700.0
2001-04-26,72.2600001735325,74.99999796287929,71.89999957295915,74.39999950505512,1310700.0
2001-04-27,76.09999640712265,76.74999791534647,71.3399944001815,74.64999949826472,907600.0
2001-04-30,75.94999488531803,79.24999784744244,73.9999979900409,78.99999785423284,1020700.0
2001-05-01,78.64999938961827,81.19999474271958,75.49999794929847,80.99999779990964,1645200.0
2001-05-02,82.99999774558641,87.99999760977836,82.25999990191642,85.55000072808204,2500500.0
2001-05-03,82.30000081635727,84.94000013429907,82.05000082314767,83.44999468160596,1641700.0
2001-05-04,81.24999779311922,84.92999799834028,79.34999631884742,82.99999774558641,1186200.0
2001-05-07,82.38999715180344,84.49999770484399,82.09999624415299,82.74999775237681,1021100.0
2001-05-08,84.99999769126319,85.24999768447279,82.13999715859384,82.55000080956687,1057500.0
2001-05-09,80.49999781349044,85.03999860570404,79.74999783386164,83.9999977184248,1253100.0
2001-05-10,86.99999763693997,87.8799948664558,81.74999777953842,82.05000082314767,1671100.0
2001-05-11,82.24999776595762,82.99999774558641,80.49999781349044,81.359998400483,897500.0
2001-05-14,79.99999782707124,81.24999779311922,77.39999942357029,77.84999635958984,1035000.0
2001-05-15,78.16999604572234,80.99999779990964,77.49999789497527,80.30000087068049,938000.0
2001-05-16,78.99999785423284,81.14999932171425,75.49999794929847,80.74999780670004,1394100.0
2001-05-17,81.89999930134304,86.49999765052078,80.50999994944922,85.84999614229696,1153600.0
2001-05-18,84.24999771163439,86.88999702957621,84.24999771163439,85.64999919948701,822800.0
2001-05-22,95.99999739248548,97.49999735174308,93.80000050399876,94.2499974400183,1460300.0
2001-05-23,88.6999945390075,89.24999757582636,87.49999762335916,87.74999761656876,1482200.0
2001-05-24,87.74999761656876,88.24999760298796,85.64999919948701,87.89999913837339,889500.0
2001-05-25,86.99999763693997,87.49999762335916,85.49999767768239,86.74999764373038,487700.0
2001-05-28,86.99999763693997,87.64999914516379,86.24999765731118,87.19999457974993,104600.0
2001-05-29,86.74999764373038,86.74999764373038,81.24999779311922,82.99999774558641,1551400.0
2001-05-30,77.49999789497527,78.49999786781365,73.09999648860747,75.49999794929847,1814600.0
2001-05-31,75.99999793571767,78.44000031084953,75.01000009883808,76.55000097253652,1128400.0
2001-06-01,77.69999483778521,79.20999693300159,76.80000096574612,79.09999632563782,856300.0
2001-06-04,79.49999784065204,80.24999782028084,77.49999789497527,78.94999480383319,669800.0
2001-06-05,79.8000008842613,83.48999559604681,79.24999784744244,82.99999774558641,900800.0
2001-06-06,83.49999773200561,85.59999614908736,79.99999782707124,80.14999934887587,802500.0
2001-06-07,79.14999937603747,84.30000076203405,79.14999937603747,83.98000107590154,696400.0
2001-06-08,83.84999619662018,83.84999619662018,79.24999784744244,79.39999936924707,602600.0
2001-06-11,77.39999942357029,77.39999942357029,73.19999496001245,74.05000104044055,1253100.0
2001-06-12,71.80000110155417,74.98000132035602,69.59999658367312,74.84999644107467,1924300.0
2001-06-13,75.99999793571767,75.99999793571767,69.49999811226814,69.55000116266778,1136600.0
2001-06-14,67.8000012102006,68.49999813942975,63.74999826844739,65.19999517730533,1556800.0
2001-06-15,60.99999834314182,64.64999976988081,60.49999835672262,62.34999678059477,1201400.0
2001-06-18,63.13999767466443,64.80000129168543,59.74999837709383,60.17999867059011,1194700.0
2001-06-19,63.2499982820282,63.44999903953531,60.31999805643594,60.69999911422973,660500.0
2001-06-20,59.99999837030343,62.29999754489229,58.99999839746504,61.499998329561016,894500.0
2001-06-21,60.5999968281276,66.19999515014372,60.4799978995022,65.30000127810463,1143200.0
2001-06-22,65.94999515693412,68.12999540289759,64.99999823449538,66.99999818017216,914800.0
2001-06-25,68.05999570997467,68.14999967481518,63.99999826165699,67.35999878074553,654700.0
2001-06-26,66.08000003621548,69.1999950686589,65.26000036366378,68.31999783914307,929700.0
2001-06-27,68.4599972249889,70.78999899275698,67.12000092349473,70.24999809189693,900100.0
2001-06-28,71.5999965293499,76.19999487852762,71.49999805794492,74.99999796287929,1339600.0
2001-06-29,75.01999460540254,78.24999787460405,74.14999951184552,77.91999605251274,781300.0
2001-07-03,77.39999942357029,77.39999942357029,72.9999980172025,74.55000102685975,612900.0
2001-07-04,73.9999979900409,74.98000132035602,73.4999980036217,74.80999552663381,141600.0
2001-07-05,74.4899958405013,74.4899958405013,71.30000111513498,71.82999988003623,474000.0
2001-07-06,71.44999500754527,71.44999500754527,66.67999849403965,66.77999696544462,873600.0
2001-07-09,67.64999968839598,70.80000112871578,66.49999819375297,67.19999512298212,630200.0
2001-07-10,68.74999813263935,69.59999658367312,62.59999677380437,62.69999905990652,965500.0
2001-07-11,62.74999829560901,65.19999517730533,60.99999834314182,64.99999823449538,1085700.0
2001-07-12,68.4499950890301,71.49999805794492,67.39999969518638,71.39999958653995,1221100.0
2001-07-13,69.39999964086316,72.69999497359326,67.6999951094013,70.57999991398823,849900.0
2001-07-16,69.99999809868733,72.19999498717407,67.8000012102006,68.26999478874342,651200.0
2001-07-17,67.48999603063257,70.89999960012075,66.49999819375297,70.89999960012075,890300.0
2001-07-18,69.48000146974488,70.39999961370155,64.01000039761578,64.01000039761578,1195600.0
2001-07-19,61.64999985136564,69.539999026709,61.46999955107896,66.7099972725217,1976600.0
2001-07-20,65.1499997563,68.99999812584895,64.49999824807618,67.99999815301055,840800.0
2001-07-23,68.89999965444397,69.94999504828769,67.89999968160558,69.31999781198145,476600.0
2001-07-24,69.31999781198145,69.66000177003156,65.3199979206279,67.24999817338175,789900.0
2001-07-25,67.84999663120593,70.19999504149729,66.16000186509719,69.55000116266778,645600.0
2001-07-26,69.55000116266778,71.24999806473532,66.59999666515795,70.80000112871578,963300.0
2001-07-27,71.01000020748452,74.2499979832505,70.89999960012075,73.84999646823627,733000.0
2001-07-30,74.99999796287929,74.99999796287929,72.9999980172025,73.2499980104121,554100.0
2001-07-31,73.80000104723095,74.64999949826472,72.64999955258793,73.89999951863592,692300.0
2001-08-01,74.2499979832505,76.6499994439415,74.2499979832505,75.99999793571767,656100.0
2001-08-02,77.70999697374401,78.09999635279944,76.19999487852762,78.09999635279944,711100.0
2001-08-03,77.16000156631948,77.99999788139446,75.80000099290773,75.80000099290773,476600.0
2001-08-07,73.80000104723095,73.9999979900409,71.80000110155417,72.5100001667421,657300.0
2001-08-08,71.99999804436412,73.66999616794959,69.34999659046352,69.41000177682196,517200.0
2001-08-09,69.91000176324116,70.78999899275698,68.49999813942975,70.28999900633778,861100.0
2001-08-10,69.55000116266778,70.99999807152572,68.37999539610719,69.17999842613563,365400.0
2001-08-13,69.74999810547773,70.74999807831612,68.74999813263935,70.44999503470687,457000.0
2001-08-14,71.24999806473532,72.05000109476376,68.92999843292603,69.0399990402898,627100.0
2001-08-15,69.09999659725392,69.67999841255482,63.79999750414988,64.09999673306197,941100.0
2001-08-16,63.99999826165699,63.99999826165699,61.299997572053904,62.59999677380437,1211100.0
2001-08-17,61.44999909385853,62.84999676701397,60.33999851365637,60.49999835672262,750500.0
2001-08-20,60.29999759921552,60.99999834314182,57.64999996001208,58.29999765353873,797900.0
2001-08-21,58.29999765353873,59.99999837030343,55.99999847894987,56.39999999396409,1316400.0
2001-08-22,58.19999918213376,60.99999834314182,56.49999846536906,60.84999682133719,1205500.0
2001-08-23,59.949999134600944,61.49000000829938,58.97999794024461,59.64999990568886,964200.0
2001-08-24,60.74999834993222,64.38999764071242,59.99999837030343,64.19999520446694,807800.0
2001-08-27,64.19999520446694,64.55000129847583,63.29999751773069,63.64999979704242,436200.0
2001-08-28,63.64999979704242,63.64999979704242,59.5999968552892,59.71999959861177,757600.0
2001-08-29,61.50999665082265,62.19999907348732,56.74999845857866,58.99000007620341,929900.0
2001-08-30,57.14999997359288,57.499998438207456,53.01999901765512,56.469999686887,1731000.0
2001-08-31,55.99999847894987,57.499998438207456,55.34999697072604,56.47999800814864,1494100.0
2001-09-04,56.47999800814864,56.47999800814864,50.99999861475792,50.99999861475792,1187600.0
2001-09-05,50.56,50.93999724309663,43.009997153312426,46.99999872340435,2958900.0
2001-09-06,45.589998914290106,48.24999868945234,44.54999802701087,45.299998006639655,1984100.0
2001-09-07,44.99999877772757,47.34999718801892,43.59999728987496,43.65000034027461,1628400.0
2001-09-10,42.99999883205079,45.79999799305885,42.99999883205079,43.79999804738207,2348400.0
2001-09-11,43.49999881846998,43.49999881846998,39.74999892032602,39.99999891353562,256700.0
2001-09-13,39.74999892032602,41.99000053795077,39.24999893390682,39.699999684623535,1506500.0
2001-09-14,38.499998954278034,39.74999892032602,36.24999901539166,38.499998954278034,1237800.0
2001-09-17,38.499998954278034,43.49999881846998,37.19999975252756,39.99999891353562,2169800.0
2001-09-18,40.99999888637401,41.24999887958361,36.49999900860125,36.599997480006216,1716000.0
2001-09-19,37.44999974573716,38.94999970499474,34.19999983401239,38.599997425683,3542300.0
2001-09-20,36.799998237513336,38.15000048966346,35.54999827146535,35.699999793269974,1014000.0
2001-09-21,33.99999907650528,37.99999896785884,32.419997288365984,37.99999896785884,1566900.0
2001-09-24,40.299998142447706,42.249998852422,38.74999894748763,41.65000039459783,1750200.0
2001-09-25,41.9999988592124,44.34999726950375,40.75999721442604,41.15000040817864,1390800.0
2001-09-26,42.29999808812448,42.59999731703656,39.31000030556811,40.49999889995482,1259800.0
2001-09-27,39.99999891353562,40.90000041496904,38.01999942507926,40.150000435340246,985100.0
2001-09-28,41.24999887958361,42.979998374830366,40.43999752829352,42.69999960313871,969000.0
2001-10-01,42.54999808133408,42.54999808133408,40.11999784216102,40.84999736456938,1005600.0
2001-10-02,40.49999889995482,42.289999766862856,40.24999890674522,41.9999988592124,952900.0
2001-10-03,41.59999734419817,47.74999870303314,40.53999981439567,45.999998750565965,2558800.0
2001-10-04,47.49999870982355,52.36999750943131,45.999998750565965,51.51999905839754,2553600.0
2001-10-05,50.29999787083161,50.69999938584583,47.74999870303314,49.40000018409536,3045400.0
2001-10-09,49.40000018409536,49.749998648709926,46.41999690810345,47.24999871661395,1320800.0
2001-10-10,47.199999480911465,52.29999781650839,46.15000027237058,51.9999985875963,1822200.0
2001-10-11,53.29999778934678,56.99999845178826,53.249998553644296,56.799997694281146,1975200.0
2001-10-12,55.84999695714524,56.29999770786196,53.34999702504926,56.2199996936774,1377100.0
2001-10-15,55.24999849932107,55.24999849932107,52.96999978195264,52.9999985604347,1235200.0
2001-10-16,54.09999700467805,54.79999774860437,52.519999031235926,53.9499992975706,1732700.0
2001-10-17,56.599996936774026,56.799997694281146,51.49999860117711,51.49999860117711,2281900.0
2001-10-18,50.54999786404121,53.4499993111514,49.04999790478362,53.40000007544892,1980400.0
2001-10-19,53.09999703183966,56.990000130526624,51.74999859438671,56.69999922287617,1189400.0
2001-10-22,55.84999695714524,57.44999920250496,54.659998362758536,56.599996936774026,1127400.0
2001-10-23,57.24999844499786,59.99999837030343,56.599996936774026,58.49999841104584,1712700.0
2001-10-24,58.44999917534336,60.74999834993222,57.59999690961242,60.5999968281276,1661800.0
2001-10-25,59.19999915497215,63.2499982820282,58.39999993964087,62.83000012449071,2363200.0
2001-10-26,61.7999975584731,64.19999520446694,60.0999968417084,60.79999758563471,1682300.0
2001-10-29,59.99999837030343,60.24999836351303,54.49999851969229,54.49999851969229,1815100.0
2001-10-30,53.699999304361,53.999998533273086,51.7999978300892,51.9999985875963,1634800.0
2001-10-31,53.4499993111514,56.04999771465236,53.4499993111514,54.9000000347065,1360700.0
2001-11-01,55.97999802172944,59.00999671872667,53.1199974890601,58.94999916176255,1829000.0
2001-11-02,58.27999719631831,59.68999700543255,56.39999999396409,58.99999839746504,1350400.0
2001-11-05,60.49999835672262,62.22999785196938,60.19999912781054,60.99999834314182,1126100.0
2001-11-06,60.99999834314182,63.76999872566782,60.29999759921552,63.699999032744905,1439500.0
2001-11-07,62.59999677380437,65.80000126452383,62.29999754489229,64.17999856194368,2076000.0
2001-11-08,64.99999823449538,66.19999515014372,60.899999871736846,61.149999864946444,2168800.0
2001-11-09,61.149999864946444,62.29999754489229,59.19999915497215,59.9900000490418,1609800.0
2001-11-12,59.99999837030343,62.79999753131149,56.99999845178826,62.29999754489229,1374200.0
2001-11-13,64.19999520446694,65.3999997495096,62.84999676701397,63.39999980383282,1561400.0
2001-11-14,64.49999824807618,64.94999518409573,62.29999754489229,63.89999979025202,1161300.0
2001-11-15,62.9999982888186,64.8999997630904,62.39999983099443,62.73999997434737,1233200.0
2001-11-16,62.89999981741363,64.94999518409573,62.79999753131149,64.80000129168543,964000.0
2001-11-19,64.99999823449538,67.44999511619172,64.30000130526624,67.41999633770965,1196100.0
2001-11-20,66.74999818696257,66.74999818696257,62.40999815225607,62.54999753810189,1721100.0
2001-11-21,62.09999678738518,63.99999826165699,61.169996507469705,62.69999905990652,974300.0
2001-11-22,63.34999675343317,64.19999520446694,62.79999753131149,64.14999978346161,178700.0
2001-11-23,63.74999826844739,64.46999946959413,62.29999754489229,64.2399961189078,294200.0
2001-11-26,64.55000129847583,67.19000061641763,63.77999704692946,66.74999818696257,796800.0
2001-11-27,66.30000125094301,68.59999661083472,65.24999822770498,66.30000125094301,1201000.0
2001-11-28,65.24999822770498,68.39999966802478,65.05000128489503,66.23999606458457,1433100.0
2001-11-29,66.59999666515795,67.51999480911462,64.30000130526624,66.49999819375297,1088000.0
2001-11-30,66.59999666515795,67.74999815980095,65.20999731326413,66.58000002263468,660700.0
2001-12-03,65.24999822770498,66.8799954368496,64.24999825486658,66.0599957642979,801800.0
2001-12-04,66.69999513656292,70.49999808510653,66.1499997291384,70.39999961370155,1237100.0
2001-12-05,71.24999806473532,75.99999793571767,71.19999501433567,75.62000069262105,1825400.0
2001-12-06,75.3999994778935,76.49999792213687,74.55999553342421,75.59999642070346,1537800.0
2001-12-07,74.51000011241888,75.52999672778054,72.9999980172025,74.55000102685975,1036300.0
2001-12-10,72.7499980239929,74.55000102685975,72.05000109476376,72.05000109476376,930000.0
2001-12-11,72.49999803078332,74.76000010562848,72.05000109476376,74.30000103365015,1026000.0
2001-12-12,74.44999492606044,75.1499994846839,71.74999805115452,74.80000102006933,4968000.0
2001-12-13,72.89999954579753,72.89999954579753,68.24999814622015,68.74999813263935,2045000.0
2001-12-14,69.59999658367312,70.94999502112607,67.81999785272387,68.37999539610719,1026500.0
2001-12-17,68.49999813942975,70.80000112871578,68.49999813942975,70.16999626301522,852300.0
2001-12-18,71.01999471404899,71.26999470725859,67.49999816659135,71.24999806473532,1109400.0
2001-12-19,69.74999810547773,69.99999809868733,66.1499997291384,66.49999819375297,1217000.0
2001-12-20,65.49999822091458,65.49999822091458,60.75999667119385,60.94999910743933,1811400.0
2001-12-21,62.499998302399405,64.0599958186211,61.559999701222296,63.74999826844739,1821600.0
2001-12-24,63.74999826844739,64.19000069790246,63.55999964689908,63.859998875811165,266800.0
2001-12-27,65.30000127810463,65.74999821412418,63.9499990259545,64.84999671269075,341600.0
2001-12-28,65.51000035687338,65.81999790704708,64.9100018990492,65.30000127810463,297600.0
2001-12-31,64.99999823449538,65.87000095744673,63.99999826165699,63.99999826165699,254800.0
2002-01-02,64.99999823449538,65.80000126452383,63.599996746642766,65.80000126452383,660000.0
2002-01-03,65.80000126452383,71.26999470725859,65.80000126452383,70.19999504149729,1282700.0
2002-01-04,71.19999501433567,72.24999803757372,70.30000114229658,71.30000111513498,768200.0
2002-01-07,71.99999804436412,72.59999650218829,70.0299968771694,70.80999563528025,878600.0
2002-01-08,71.24999806473532,73.19999496001245,68.84999660404432,71.87999530104155,1072700.0
2002-01-09,72.64999955258793,75.05000101327893,71.82999988003623,72.62000077410588,1732400.0
2002-01-10,72.60999863814708,72.89999954579753,70.76000021427492,70.89999960012075,923500.0
2002-01-11,70.64999960691115,71.6900004941904,68.01000028896935,68.3000011966198,873100.0
2002-01-14,68.41000180398356,68.99999812584895,66.62000093707553,68.99999812584895,963800.0
2002-01-15,69.1999950686589,71.0999965429307,68.73000149011608,71.05000112192538,949800.0
2002-01-16,69.49999811226814,70.49999808510653,67.24999817338175,67.39999969518638,1025600.0
2002-01-17,69.39999964086316,71.5899943933911,68.62999538931678,71.5899943933911,973900.0
2002-01-18,69.70999719103688,70.89999960012075,68.66000179719316,68.89999965444397,743200.0
2002-01-21,68.89999965444397,68.89999965444397,67.74999815980095,68.34999661762512,132900.0
2002-01-22,69.84999657688272,69.99999809868733,65.30000127810463,65.6499997427192,1658600.0
2002-01-23,65.94999515693412,68.289999060661,64.99999823449538,68.1999950958205,1263600.0
2002-01-24,69.3599987264223,70.9299983786028,68.74999813263935,69.49999811226814,1107700.0
2002-01-25,67.99999815301055,70.19999504149729,66.59999666515795,69.7899990199186,921100.0
2002-01-28,70.49999808510653,71.3499965361403,68.26999478874342,69.30000116945818,994100.0
2002-01-29,69.08999446129512,69.19000056209443,66.44999514335332,67.74999815980095,1061700.0
2002-01-30,67.74999815980095,67.88999754564678,64.60999885543995,67.14999970197678,1787400.0
2002-01-31,67.49999816659135,68.62999538931678,66.24999820054337,67.30000122378141,784800.0
2002-02-01,66.74999818696257,69.24999811905855,66.24999820054337,67.84999663120593,1331200.0
2002-02-04,67.83999449524714,68.34999661762512,64.69999519088613,65.19999517730533,802700.0
2002-02-05,64.99999823449538,65.44999517051492,62.56999799532232,63.04999752452109,1110000.0
2002-02-06,64.09999673306197,64.44999519767654,60.49999835672262,63.669996439565686,1571800.0
2002-02-07,63.54999751094028,63.79999750414988,61.899999844575234,62.29999754489229,1074600.0
2002-02-08,62.9999982888186,63.669996439565686,61.39999985815604,63.49999827523779,1230300.0
2002-02-11,62.9999982888186,64.0699979545799,62.69999905990652,63.79999750414988,558700.0
2002-02-12,62.74999829560901,63.2499982820282,61.62999939414521,61.929998623057294,1098300.0
2002-02-13,62.34999678059477,62.83000012449071,60.5999968281276,62.04999755168269,658200.0
2002-02-14,62.28999922363066,63.19999904632571,61.19999910064893,61.83000015165232,516000.0
2002-02-15,61.499998329561016,61.83000015165232,59.81999807001674,60.74999834993222,783600.0
2002-02-18,60.72999789271179,61.47999787234059,60.04999760600592,61.39999985815604,84100.0
2002-02-19,60.39999988531765,60.39999988531765,56.81999815150157,57.3399985951412,1214000.0
2002-02-20,57.19999920929537,58.64999993285047,54.1999992907802,56.52999724385113,1489100.0
2002-02-21,56.24999847215946,56.29999770786196,52.4999985740155,52.4999985740155,919800.0
2002-02-22,53.09999703183966,53.999998533273086,50.74999862154832,52.19999934510341,1296200.0
2002-02-25,52.330000409687614,55.439997120869386,51.33999875811085,54.59999699109725,1436400.0
2002-02-26,54.04999776897557,55.49999849253067,52.84999703863007,54.249998526482685,1498000.0
2002-02-27,55.24999849932107,59.49999838388423,55.24999849932107,57.44999920250496,3326700.0
2002-02-28,57.99999842462665,58.19999918213376,52.2499985808059,52.679998874302186,1777200.0
2002-03-01,53.4499993111514,54.069998226196,49.84999712011489,51.889997980232536,2307200.0
2002-03-04,52.3799996453901,59.99999837030343,52.139997973442135,59.49999838388423,2798900.0
2002-03-05,58.60999901840961,62.84999676701397,58.34999688924121,61.99999831598021,2379300.0
2002-03-06,61.299997572053904,62.83000012449071,60.1099989776672,62.22999785196938,1399200.0
2002-03-07,63.99999826165699,64.76000037724458,62.09999678738518,63.49999827523779,1751800.0
2002-03-08,65.6499997427192,68.05999570997467,64.98000159197211,65.49999822091458,1661100.0
2002-03-11,65.30000127810463,65.30000127810463,63.729997811226966,64.09999673306197,996600.0
2002-03-12,61.24999833635142,62.39999983099443,60.64999987852725,61.24999833635142,1326000.0
2002-03-13,60.54999759242512,61.93999694431892,59.70999746265298,60.44999912102013,1023900.0
2002-03-14,60.5999968281276,61.33999848649476,59.99999837030343,60.04999760600592,738700.0
2002-03-15,60.69999911422973,61.149999864946444,57.799997667119534,58.84999687566041,1430100.0
2002-03-18,59.8499968484988,60.79999758563471,57.15999829485451,58.34999688924121,1025200.0
2002-03-19,58.89999992606006,59.29999762637712,56.799997694281146,57.59999690961242,867200.0
2002-03-20,56.839998608722,58.69999916855296,56.49999846536906,56.49999846536906,1453400.0
2002-03-21,57.24999844499786,57.64999996001208,55.09999697751644,56.899999980383285,1573100.0
2002-03-22,56.899999980383285,57.99999842462665,55.69999925003778,57.39999996680248,1551200.0
2002-03-25,57.799997667119534,58.19999918213376,53.4499993111514,53.59999701825886,802300.0
2002-03-26,53.59999701825886,55.99999847894987,53.59999701825886,54.9000000347065,1194600.0
2002-03-27,54.94999927040899,56.849996929983625,53.79999777576597,56.49999846536906,1045700.0
2002-03-28,57.499998438207456,59.19999915497215,57.09999692319322,57.69999919571456,1141700.0
2002-04-01,57.64999996001208,58.97999794024461,54.999998506111474,57.499998438207456,903500.0
2002-04-02,56.31999816508238,56.449999229666574,54.74999851290188,55.19999926361859,1255400.0
2002-04-03,55.79999772144276,55.79999772144276,53.49999854685389,53.999998533273086,1488900.0
2002-04-04,53.4499993111514,55.69999925003778,53.1999993179418,54.249998526482685,1041600.0
2002-04-05,55.34999697072604,55.69999925003778,52.29999781650839,52.69999933152261,903300.0
2002-04-08,50.69999938584583,50.69999938584583,47.29999795231644,48.799997911574025,2056700.0
2002-04-09,49.2799974407728,51.09999708616288,48.349997160857306,49.90000017051455,1594200.0
2002-04-10,50.44999939263623,50.86999755017372,47.58000053870526,48.33000051833405,856300.0
2002-04-11,47.59999718122852,49.49999865550033,47.49999870982355,48.33999883959568,1014600.0
2002-04-12,49.40000018409536,50.68999724988703,48.67999898294863,50.63999801418455,623700.0
2002-04-15,51.15000013656254,51.71999981590465,50.33999878527246,51.30999997962879,758700.0
2002-04-16,52.79999780292759,54.15000005507771,52.7499985672251,53.999998533273086,818400.0
2002-04-17,51.40000012977214,53.699999304361,49.3499971336957,52.54999780971799,1315100.0
2002-04-18,51.7999978300892,52.2499985808059,49.58999880564368,49.70999773426907,1330900.0
2002-04-19,50.15999848498578,51.7999978300892,50.15999848498578,51.29999784367,818400.0
2002-04-22,49.999998641919525,50.40000015693374,49.58000048438204,50.01999909913995,567100.0
2002-04-23,49.69999941300744,50.929998921835,46.69999949449227,47.09999719480932,694000.0
2002-04-24,47.99999869624274,48.199999453749854,44.54999802701087,45.299998006639655,1143800.0
2002-04-25,44.99999877772757,46.24999874377556,43.79999804738207,45.79999799305885,1403700.0
2002-04-26,46.29999797947805,47.59999718122852,43.50999713973162,44.04999804059167,1004000.0
2002-04-29,44.74999878451798,44.74999878451798,41.869997794628205,43.069998524973705,2627900.0
2002-04-30,43.24999882526039,44.74999878451798,42.59999731703656,43.74999881167958,1026400.0
2002-05-01,43.50999713973162,43.699999575977095,41.19999964388112,43.04999806775328,1142000.0
2002-05-02,42.9399974603895,42.99999883205079,41.24999887958361,41.24999887958361,887800.0
2002-05-03,41.02999766485608,42.91999700316908,40.74999889316441,42.33000068130371,520400.0
2002-05-06,42.4999988456316,42.99999883205079,41.60999948015697,41.79999810170529,440700.0
2002-05-07,42.34999732382696,42.34999732382696,39.699999684623535,39.759997241587655,740900.0
2002-05-08,42.99999883205079,44.99999877772757,42.90000036064582,44.99999877772757,2375400.0
2002-05-09,44.29999803380127,45.90000027916098,43.90000033348421,44.59999726271335,967800.0
2002-05-10,45.09999724913254,45.09999724913254,42.4999988456316,42.94999959634831,783100.0
2002-05-13,43.65000034027461,45.869997685981765,42.99999883205079,45.79999799305885,883100.0
2002-05-14,49.94999940621704,49.94999940621704,47.74999870303314,48.49999868266194,1192600.0
2002-05-15,47.699999467330656,51.289999522408365,47.24000039535232,50.93999724309663,1860100.0
2002-05-16,50.29999787083161,50.49999862833872,47.90000022483777,49.909998491776186,1227400.0
2002-05-17,51.00999693601955,51.20999769352666,48.22999823223192,50.50999694960035,1295200.0
2002-05-21,49.24999866229073,49.999998641919525,47.689997331371856,48.15000021804737,695000.0
2002-05-22,47.59999718122852,48.29999792515483,46.59999720839012,47.85999931039692,834100.0
2002-05-23,48.49999868266194,48.799997911574025,47.04999795910684,47.99000037498111,970000.0
2002-05-24,47.47999825260312,47.47999825260312,46.10999935792973,46.29999797947805,507000.0
2002-05-27,46.29999797947805,46.69999949449227,46.29999797947805,46.65000025878978,86500.0
2002-05-28,46.65000025878978,47.00999704466599,45.65000028595139,46.44999950128267,410200.0
2002-05-29,45.749998757356366,45.999998750565965,44.84999725592294,45.09999724913254,581700.0
2002-05-30,44.78999969895883,45.69999952165388,44.04999804059167,45.31999846386008,777300.0
2002-05-31,45.31999846386008,46.44999950128267,44.9000003063226,44.9000003063226,721600.0
2002-06-03,44.40999864116503,45.19999953523468,42.69999960313871,42.94999959634831,696700.0
2002-06-04,41.749998866002805,41.79999810170529,40.24999890674522,41.54999810849569,1613300.0
2002-06-05,41.679999173079885,42.59999731703656,40.37999997132941,41.84999733740777,1029300.0
2002-06-06,41.499998872793206,41.59999734419817,40.53999981439567,40.99999888637401,879900.0
2002-06-07,39.99999891353562,40.799998128866896,39.06000031235851,40.24999890674522,1003000.0
2002-06-10,40.31999859966813,41.1699970507019,40.06999860645853,40.15999875660187,741100.0
2002-06-11,40.72000011468235,41.18999750792232,39.2400006126452,39.49999892711642,1019300.0
2002-06-12,39.49999892711642,40.40000042854984,38.58999910442137,39.569998620039335,1192900.0
2002-06-13,38.9799984834768,40.40000042854984,37.65000050324426,38.35999956843221,1265200.0
2002-06-14,37.179999295307134,37.99999896785884,36.24999901539166,37.69999973894675,893700.0
2002-06-17,38.499998954278034,39.49999892711642,37.9900006465972,38.70999803304678,1409900.0
2002-06-18,39.0999974121022,40.299998142447706,37.92999927493592,38.0999974392638,1030700.0
2002-06-19,37.24999898823005,38.74999894748763,36.799998237513336,36.99999899502045,1060700.0
2002-06-20,37.19999975252756,37.99999896785884,35.56000040742414,35.699999793269974,930700.0
2002-06-21,35.99999902218206,36.349997486796624,35.15000057114829,35.15000057114829,1234500.0
2002-06-24,34.90000057793869,36.849997473215815,34.49999906292447,36.29999825109415,1266500.0
2002-06-25,36.849997473215815,36.929999302097535,33.63999847593191,34.19999983401239,1099400.0
2002-06-26,32.99999910366689,34.249999069714875,31.999999130828492,33.29999833257897,1034100.0
2002-06-27,33.9000006051003,34.72999859891364,32.549998352950176,34.44999982722199,1009500.0
2002-06-28,34.09999754791025,35.88000009355665,33.84999755470065,34.22999861249445,1164500.0
2002-07-02,30.24999917836131,30.999999157990104,28.84999959785728,29.39999881997897,1209700.0
2002-07-03,29.39999881997897,30.239998949751097,28.129998396710548,28.509999454504342,1172800.0
2002-07-04,28.909999062169984,31.749999137618897,28.749999219103728,31.10999976535387,476300.0
2002-07-05,30.999999157990104,31.999999130828492,29.999999185151715,31.749999137618897,744100.0
2002-07-08,31.049998393692597,31.69999990191641,27.649998867511787,27.99999923947493,1866100.0
2002-07-09,27.99999923947493,28.999999212313323,27.12000010261053,27.34999963859969,1270100.0
2002-07-10,27.899998860721382,27.950000003772445,24.59999971329412,24.84999970650372,2519400.0
2002-07-11,24.59999971329412,29.74999919194212,24.56999902746348,29.49999919873252,2136800.0
2002-07-12,30.24999917836131,30.949999922287617,27.749999246265336,28.49999922589413,1766000.0
2002-07-15,28.349999611438086,29.83999934208546,27.549998488758224,29.519999655952947,1922900.0
2002-07-16,29.47999874151209,29.999999185151715,28.349999611438086,28.79999845480621,1311300.0
2002-07-17,29.74999919194212,30.749999164780508,27.99999923947493,28.49999922589413,1493700.0
2002-07-18,30.01999964237214,33.99999907650528,30.01999964237214,33.83000091217739,3382500.0
2002-07-19,32.50999743850932,33.69999984759319,32.18999775237681,32.549998352950176,1331500.0
2002-07-22,32.549998352950176,33.74999908329568,31.4999991444093,32.49999911724769,1781500.0
2002-07-23,32.8199988033802,33.99000075524364,30.599999550324466,30.69999992907802,1637100.0
2002-07-24,29.549998434435008,32.99999910366689,29.549998434435008,32.6999998747548,1712100.0
2002-07-25,31.999999130828492,33.44999985438359,28.56999891881704,30.279999864191957,1896700.0
2002-07-26,30.999999157990104,30.999999157990104,29.649998813188567,30.2999984140638,543300.0
2002-07-29,31.4999991444093,33.44999985438359,31.009999386600324,33.09999757507186,809100.0
2002-07-30,33.49000076882445,35.79999826467495,33.10999971103065,35.49000071450123,1198100.0
2002-07-31,35.29999827825575,35.54999827146535,33.199999861174,33.29999833257897,1231200.0
2002-08-01,34.09999754791025,35.8399991791158,33.09999757507186,33.199999861174,1438300.0
2002-08-02,32.650000639052315,33.199999861174,31.34999952995326,31.69999990191641,951000.0
2002-08-06,30.749999164780508,31.819998830541813,30.749999164780508,30.89999877923656,521800.0
2002-08-07,32.199999888335604,32.4499998815452,29.49999919873252,29.849999570695672,806300.0
2002-08-08,30.199999942658824,31.999999130828492,29.90999903500837,31.899998752074943,853600.0
2002-08-09,31.399998765655752,32.799998346159775,31.09999953674366,32.24999912403809,602800.0
2002-08-12,31.790000052059757,32.26999958125852,31.47999868718887,31.799998373321387,270600.0
2002-08-13,31.69999990191641,33.369998025501886,31.29999838690219,31.489998915799088,567600.0
2002-08-14,31.44999990870681,33.650000611890704,30.799998400482995,33.650000611890704,1009500.0
2002-08-15,33.99000075524364,35.099997520748644,33.74999908329568,34.65000058472909,920100.0
2002-08-16,34.310000441376154,37.92999927493592,34.19999983401239,37.08000082390216,1198600.0
2002-08-19,37.99999896785884,40.19999967104273,37.43999760977835,40.19999967104273,1311000.0
2002-08-20,39.99999891353562,40.19999967104273,38.43999758261675,38.43999758261675,1246700.0
2002-08-21,39.42999923419351,39.90000044213065,38.38999834691427,39.330000762788536,1118700.0
2002-08-22,39.49999892711642,41.44999963709072,39.0999974121022,40.40000042854984,1711700.0
2002-08-23,39.88999830617185,39.99999891353562,37.499998981439646,37.51999943866007,729400.0
2002-08-26,38.00999728912047,39.19999969820434,37.66999714576753,38.699999711785146,1077300.0
2002-08-27,39.19999969820434,39.19999969820434,36.04999825788455,36.29999825109415,1450500.0
2002-08-28,35.49000071450123,35.94999978647957,34.849997527539045,35.08999919948701,920600.0
2002-08-29,34.69999982043158,37.94999973215635,34.00999739776691,37.33000081711175,1380400.0
2002-08-30,36.799998237513336,37.38000005281424,35.849997500377434,36.09999749358703,1023500.0
2002-09-03,35.24000072129163,35.24000072129163,33.44999985438359,33.74999908329568,975100.0
2002-09-04,33.74999908329568,35.389998428399096,33.29999833257897,35.099997520748644,1041800.0
2002-09-05,33.99999907650528,34.4000005915195,33.09999757507186,33.35999970424025,752600.0
2002-09-06,34.74999905613407,35.29999827825575,34.44999982722199,34.81000042779535,901000.0
2002-09-09,34.00999739776691,35.81000040063374,33.74999908329568,35.27999782103532,998400.0
2002-09-10,35.65000055756749,36.99999899502045,35.449999800060375,36.61999793722666,974800.0
2002-09-11,37.24999898823005,38.599997425683,37.19999975252756,37.88000003923344,846500.0
2002-09-12,37.74000065338761,37.74000065338761,35.15000057114829,35.389998428399096,1295400.0
2002-09-13,34.50999738418611,35.74999902897246,33.54999832578857,33.92999938358236,1710200.0
2002-09-16,33.35999970424025,34.29999830541736,30.599999550324466,30.69999992907802,1722300.0
2002-09-17,31.4999991444093,31.999999130828492,29.459998284291665,29.599999577486077,1745800.0
2002-09-18,25.349999692922918,25.45000007167647,21.950000166742104,24.589999484683908,10598300.0
2002-09-19,23.549998597404663,25.599999686132517,23.519999818922603,24.45000009883808,1977400.0
2002-09-20,24.98999909234955,25.24999931416936,23.700000119209285,24.0199998053418,1234500.0
2002-09-23,23.499999361702177,23.649998976158223,22.07999932397772,22.200000159951703,991700.0
2002-09-24,21.04999866530869,22.200000159951703,20.59999982194056,21.01999988682663,2194600.0
2002-09-25,22.099999781198147,22.22999893843376,21.12000026558018,21.89999902369104,3487600.0
2002-09-26,22.099999781198147,23.09999975403653,21.849999787988548,22.749999382073383,1662600.0
2002-09-27,22.59999976761734,22.929999682360062,21.849999787988548,21.87000024520897,1240100.0
2002-09-30,21.4999994160254,21.74999940923499,20.61000005055077,20.61000005055077,1325100.0
2002-10-01,21.14999904406225,21.38999880866163,20.069999149690723,20.9999994296062,1592800.0
2002-10-02,20.45000020748452,22.099999781198147,20.099999835521366,20.14999907122386,1465800.0
2002-10-03,19.99999945676781,20.59999982194056,19.149999098385468,19.149999098385468,1387700.0
2002-10-04,18.50999972612044,18.749999490719823,16.499999551833444,17.06999923117555,3618300.0
2002-10-07,16.999999538252638,17.249999531462237,15.779999304361,15.999999565414248,1368500.0
2002-10-08,16.399999173079888,16.969998852422,15.919999643881118,16.459998637392587,1222100.0
2002-10-09,16.099999944167802,17.34999991021579,15.819999265127564,16.249999558623845,1071800.0
2002-10-10,16.399999173079888,18.05999897540373,16.3499999373774,17.950000275388543,2131200.0
2002-10-11,18.749999490719823,19.950000221065324,18.749999490719823,19.89999907801426,1664700.0
2002-10-15,20.749999436396603,22.099999781198147,20.34999982873096,21.71999872340435,2188800.0
2002-10-16,20.299998685679896,20.899999050852653,18.749999490719823,18.999999483929415,1611800.0
2002-10-17,19.20999856269816,19.979998999547384,17.34999991021579,17.549998760374322,2806100.0
2002-10-18,17.409999374528493,19.20000024143653,17.360000138826006,18.95000024822693,1492400.0
2002-10-21,18.899999105175876,21.08999957974954,18.499999497510224,20.989999200995985,1308200.0
2002-10-22,20.499999443187004,20.589999593330347,19.09999986268297,19.299998712841504,2023000.0
2002-10-23,18.95000024822693,20.41999952165388,18.79999872642231,20.39999906443345,1621400.0
2002-10-24,20.809998900709303,21.99999940244459,20.259999678587626,21.329999344348924,2768900.0
2002-10-25,20.70000020069412,22.589999539007128,20.70000020069412,22.39999901011024,2089300.0
2002-10-28,23.28000005432322,23.499999361702177,22.11000000980836,22.59999976761734,2843500.0
2002-10-29,22.24999939565419,22.780000067904023,20.299998685679896,21.46999873019475,1547600.0
2002-10-30,22.04999863814708,22.620000224837767,21.4999994160254,22.089999552587933,1934600.0
2002-10-31,22.14999901690064,22.499999388863785,21.329999344348924,21.53000010185604,1069000.0
2002-11-01,21.099999808359755,22.25999962426441,20.79999867209909,22.099999781198147,1044000.0
2002-11-04,22.84999976082694,24.14999896257742,22.60999999622755,22.749999382073383,3173300.0
2002-11-05,22.499999388863785,23.149998989739032,21.99999940244459,22.79999861777587,1323000.0
2002-11-06,23.20000013279009,24.82999924928329,23.20000013279009,24.54999857024305,1948600.0
2002-11-07,23.99999934812137,23.99999934812137,22.499999388863785,22.589999539007128,1512100.0
2002-11-08,22.589999539007128,22.669999460540254,21.349999801569357,21.849999787988548,976500.0
2002-11-11,21.559998880338096,21.700000173532505,20.50999967179722,20.65999928625326,733900.0
2002-11-12,20.9999994296062,22.33999954579753,20.899999050852653,21.969998716613947,1224800.0
2002-11-13,21.4999994160254,22.79999861777587,21.299998658518284,22.549998624566275,1125700.0
2002-11-14,23.299998604195064,24.23999911272076,22.819999074996296,24.14999896257742,1274800.0
2002-11-15,23.499999361702177,24.749999327750164,23.21999868266193,24.67999963482725,1393600.0
2002-11-18,25.49999930737896,25.87999845782417,24.999999320959763,25.15999916402602,1307100.0
2002-11-19,24.64999894899661,24.70000009204768,23.47999890448175,23.700000119209285,1831100.0
2002-11-20,23.749999354911772,25.09999969971332,23.58999951184552,25.09999969971332,1269600.0
2002-11-21,25.75999952919877,28.099999618228487,25.549998543081443,27.799998481967823,2585600.0
2002-11-22,27.249999259846145,28.46999854006349,27.04999850233903,27.609999860419503,2167600.0
2002-11-25,27.859999853629105,29.37999836275854,27.47999879583531,29.120000048287302,1519000.0
2002-11-26,28.999999212313323,28.999999212313323,26.24999928700775,26.50999950882757,1730400.0
2002-11-27,27.739999017655123,28.49999922589413,27.599999631809293,28.44999999019164,1700800.0
2002-11-28,28.769999676324154,29.44999996303003,28.759999447713945,29.09999959106688,345600.0
2002-11-29,29.44999996303003,29.44999996303003,28.24999923268453,28.44999999019164,486900.0
2002-12-02,29.74999919194212,29.989998956541505,28.49999922589413,29.10999981967709,2364300.0
2002-12-03,28.49999922589413,28.599999604647685,27.499999253055737,27.799998481967823,1476600.0
2002-12-04,26.8499996521805,26.8499996521805,25.24999931416936,25.989999065187934,2108000.0
2002-12-05,26.40999913007401,26.450000044514866,24.59999971329412,24.60999994190433,1371000.0
2002-12-06,23.45000012599969,25.3399994643127,23.299998604195064,24.70000009204768,1287600.0
2002-12-09,23.899998969367825,23.950000112418884,22.999999375282982,22.999999375282982,1502800.0
2002-12-10,23.45000012599969,24.23999911272076,23.299998604195064,24.200000105628483,1622600.0
2002-12-11,23.889998740757605,24.95000008525728,23.399998982948627,24.319999034253883,1555600.0
2002-12-12,24.899998942206214,25.14999893541581,23.799998590614265,23.90999919797803,924300.0
2002-12-13,23.149998989739032,23.749999354911772,23.09999975403653,23.45000012599969,915800.0
2002-12-16,23.99999934812137,24.24999934133097,23.700000119209285,23.899998969367825,911800.0
2002-12-17,23.899998969367825,24.18999987701827,23.09999975403653,23.290000282933438,898000.0
2002-12-18,23.179999675569665,23.179999675569665,21.4999994160254,21.75999963784521,1188000.0
2002-12-19,21.20000018711331,22.59999976761734,20.79999867209909,21.20000018711331,1093600.0
2002-12-20,21.99999940244459,22.59999976761734,21.599999794778952,22.019999859665017,1460000.0
2002-12-23,22.14999901690064,22.979998918062552,21.99999940244459,22.65999923193004,713800.0
2002-12-24,22.39999901011024,22.59999976761734,22.099999781198147,22.24999939565419,312600.0
2002-12-27,22.099999781198147,22.16999947412106,21.519999873245823,21.599999794778952,219700.0
2002-12-30,21.989999173834377,22.360000003017955,21.54000033046625,22.139998788290423,377600.0
2002-12-31,22.099999781198147,22.589999539007128,21.86000001659876,22.04999863814708,438800.0
2003-01-02,22.749999382073383,23.839999505055115,22.219998709823543,23.599999740455733,909300.0
2003-01-03,23.499999361702177,24.14999896257742,23.30999883280528,23.609999969065942,659600.0
2003-01-06,23.950000112418884,25.67999960766564,23.700000119209285,25.399998928625408,1246500.0
2003-01-07,25.74999930058856,27.01999972385697,25.599999686132517,26.76999973064737,2411700.0
2003-01-08,26.200000051305263,26.5400001946582,25.74999930058856,26.29999852271024,2149000.0
2003-01-09,26.899998887882997,27.21999857401549,26.40999913007401,27.04999850233903,2714800.0
2003-01-10,25.689999836275856,26.919999345103417,25.509999535989174,26.779999959257587,2509400.0
2003-01-13,27.23999903123593,27.23999903123593,26.1499989082542,26.239999058397537,2163200.0
2003-01-14,26.1499989082542,26.700000037724458,25.49999930737896,26.49999928021735,1788400.0
2003-01-15,26.55999874453005,26.55999874453005,25.519999764599383,26.08999944394149,666300.0
2003-01-16,25.969998607967508,26.3999989014638,24.749999327750164,25.299998549871848,1046100.0
2003-01-17,24.45000009883808,24.45000009883808,23.0099996038932,23.0099996038932,2262500.0
2003-01-20,23.04999861098547,23.729998897691345,23.04999861098547,23.499999361702177,286400.0
2003-01-21,23.879998512147388,23.889998740757605,22.7599996106836,22.79999861777587,1632800.0
2003-01-22,22.349999774407745,23.499999361702177,22.349999774407745,22.899998996529437,1199000.0
2003-01-23,23.66999943337865,23.849999733665328,22.54000030330464,22.999999375282982,1227500.0
2003-01-24,22.87000021804737,23.499999361702177,22.79999861777587,22.899998996529437,1046700.0
2003-01-27,22.749999382073383,22.749999382073383,21.969998716613947,21.99999940244459,1090500.0
2003-01-28,22.450000153161294,22.780000067904023,21.549998651727883,22.499999388863785,919100.0
2003-01-29,18.05999897540373,18.249999504300625,17.440000060359132,18.04999874679352,10380600.0
2003-01-30,18.249999504300625,18.389998890146455,17.78000020371207,17.9199995895579,1390300.0
2003-01-31,17.899999132337474,18.019999968311456,17.249999531462237,17.499999524671832,1408700.0
2003-02-03,17.39999914591828,17.769999975101857,17.299998767164723,17.549998760374322,1094200.0
2003-02-04,17.339999681605576,17.409999374528493,16.679999852120126,16.82999946657617,1241500.0
2003-02-05,17.20000029575975,17.819999210804344,16.989999309642425,17.45999861023098,1692900.0
2003-02-06,17.329999452995363,17.659999367738088,16.79999878074553,17.139998924098467,1323400.0
2003-02-07,17.299998767164723,17.39999914591828,16.48999932322323,16.48999932322323,1399200.0
2003-02-10,16.48999932322323,16.74999954504304,15.899999186660692,16.099999944167802,1066000.0
2003-02-11,16.309999022936545,16.7199988592124,15.999999565414248,16.54999878753593,1286500.0
2003-02-12,16.54999878753593,16.57999947336657,15.799999761581429,16.099999944167802,1647100.0
2003-02-13,15.999999565414248,16.499999551833444,15.770000029425075,16.159999408480505,1331800.0
2003-02-14,16.249999558623845,16.839999695186382,16.20000032292136,16.599999930587,2353900.0
2003-02-17,16.89999915949908,17.34999991021579,16.79999878074553,17.25999976007245,611500.0
2003-02-18,17.249999531462237,18.190000039987925,17.20000029575975,18.14999912554708,2973300.0
2003-02-19,18.13999889693686,18.13999889693686,17.80999898219413,18.08999966123437,1533200.0
2003-02-20,18.099999889844582,18.729999033499396,18.08999966123437,18.29999874000311,1563300.0
2003-02-21,18.20000026859814,18.50999972612044,17.679999824958518,18.12000034706501,1418700.0
2003-02-24,17.849999896634987,17.909999360947687,17.159999381318894,17.249999531462237,644500.0
2003-02-25,16.709998630602186,17.6100001320356,16.499999551833444,17.450000288969346,1079100.0
2003-02-26,17.14999915270868,18.15999935415729,16.999999538252638,17.299998767164723,1864000.0
2003-02-27,17.499999524671832,17.909999360947687,17.339999681605576,17.620000360645815,1098100.0
2003-02-28,17.849999896634987,18.370000340274608,17.82999943941456,17.899999132337474,1515800.0
2003-03-03,18.190000039987925,18.4799990402898,18.03000019692167,18.15999935415729,1687800.0
2003-03-04,17.849999896634987,18.34999988305418,17.849999896634987,18.28000019013127,465000.0
2003-03-05,18.14999912554708,18.29999874000311,17.659999367738088,17.74999951788143,986700.0
2003-03-06,17.579999446204962,17.950000275388543,17.499999524671832,17.59999990342539,585000.0
2003-03-07,17.299998767164723,17.849999896634987,17.249999531462237,17.56999921759475,656600.0
2003-03-10,17.48999929606162,17.519999981892262,17.079999459785768,17.099999917006194,564800.0
2003-03-11,17.20000029575975,17.74999951788143,17.17999983853932,17.339999681605576,716600.0
2003-03-12,17.39999914591828,17.63999891051766,17.14999915270868,17.519999981892262,617700.0
2003-03-13,18.04999874679352,19.13999886977525,18.04999874679352,19.08999963407276,1569000.0
2003-03-14,19.259999705749237,19.9899992281576,18.94000001961672,19.179999784216104,683100.0
2003-03-17,18.59999987626378,19.950000221065324,18.34999988305418,19.91999953523468,1717400.0
2003-03-18,20.05999892108051,20.22999899275698,19.54000038478947,19.849999842311767,2007100.0
2003-03-19,19.700000227855725,19.950000221065324,18.729999033499396,18.91999956239629,1915900.0
2003-03-20,18.899999105175876,19.849999842311767,18.45999858306937,19.56999916327153,1480300.0
2003-03-21,19.99999945676781,20.22999899275698,19.33999962728236,19.59999984910217,2031600.0
2003-03-24,18.499999497510224,18.929999791006505,18.29999874000311,18.42999980458731,1137900.0
2003-03-25,18.30999896861333,18.76999994794025,18.099999889844582,18.34999988305418,361700.0
2003-03-26,18.29999874000311,18.34999988305418,17.799998753583917,17.799998753583917,1035900.0
2003-03-27,17.519999981892262,18.019999968311456,17.389998917308066,17.849999896634987,930200.0
2003-03-28,17.799998753583917,18.04999874679352,17.649999139127875,17.899999132337474,1426200.0
2003-03-31,17.39999914591828,17.59999990342539,16.649999166289486,16.759999773653256,242600.0
2003-04-01,16.95000030255015,16.999999538252638,16.249999558623845,16.3499999373774,1414500.0
2003-04-02,16.999999538252638,17.169999609929107,16.679999852120126,16.79999878074553,1628600.0
2003-04-03,17.059999002565338,17.059999002565338,16.29999879432633,16.499999551833444,1074300.0
2003-04-04,16.82999946657617,16.82999946657617,16.3499999373774,16.419999630300314,645900.0
2003-04-07,17.280000217292876,17.280000217292876,16.3499999373774,16.37999871585946,1030400.0
2003-04-08,16.399999173079888,16.399999173079888,15.529999311151403,15.68999915421766,2358800.0
2003-04-09,15.57999950052818,15.59999995774861,14.799999788743037,14.94999940319908,3515300.0
2003-04-10,14.8999992138223,14.94999940319908,14.479999148936235,14.569999299079578,2144200.0
2003-04-11,14.759999827976474,14.989999363965644,14.649999220612704,14.81000001735325,1549400.0
2003-04-14,14.819999292289175,14.8999992138223,14.279999345103414,14.649999220612704,1581900.0
2003-04-15,13.999999619737467,14.34999999170062,13.499999633318271,14.099999998491024,4290600.0
2003-04-16,14.310000030934056,14.879999710276165,14.299999802323844,14.839999749509602,1874500.0
2003-04-17,14.799999788743037,15.43999916100806,14.74999959936626,15.349999964539013,3054900.0
2003-04-21,15.37999969669536,15.88999991172477,15.369999468085147,15.619999461294745,693500.0
2003-04-22,15.499999578995052,15.509999807605269,15.099999971329414,15.310000003772446,1222200.0
2003-04-23,15.509999807605269,16.14999917987029,15.299999775162233,15.999999565414248,1528000.0
2003-04-24,15.88999991172477,16.22999910140342,15.499999578995052,15.649999193451093,1008500.0
2003-04-25,15.399999200241496,15.639999918515173,15.279999317941805,15.339999735928796,1818900.0
2003-04-28,15.509999807605269,15.879999683114557,15.369999468085147,15.699999382827873,549100.0
2003-04-29,15.739999343594436,16.48999932322323,15.739999343594436,16.3499999373774,1617800.0
2003-04-30,16.280000244454484,16.620000387807426,15.999999565414248,16.499999551833444,2244200.0
2003-05-01,16.450000316130957,16.940000073939938,16.29999879432633,16.709998630602186,637500.0
2003-05-02,16.610000159197213,17.479999067451406,16.569999244756357,17.39999914591828,1545200.0
2003-05-05,17.819999210804344,18.2299990470802,17.519999981892262,18.04999874679352,1784400.0
2003-05-06,17.99999951109103,18.370000340274608,17.62999868190745,17.819999210804344,1314900.0
2003-05-07,17.659999367738088,17.69000005356873,16.97999908103221,16.999999538252638,1261600.0
2003-05-08,16.599999930587,16.959998623811785,16.360000165987614,16.540000466274297,1149500.0
2003-05-09,16.999999538252638,17.45999861023098,16.77000000226347,17.34999991021579,645800.0
2003-05-12,17.34999991021579,18.12000034706501,17.14999915270868,17.99999951109103,1815800.0
2003-05-13,17.74999951788143,18.389998890146455,17.589999674815175,18.190000039987925,894400.0
2003-05-14,18.249999504300625,18.499999497510224,17.80999898219413,17.940000046778326,1593200.0
2003-05-15,18.20999858985977,18.29000041874148,17.700000282178944,17.950000275388543,1030400.0
2003-05-16,17.69000005356873,17.790000432322287,17.190000067149533,17.519999981892262,897000.0
2003-05-20,17.049998773955124,17.34999991021579,16.999999538252638,17.20000029575975,1246900.0
2003-05-21,17.169999609929107,18.14999912554708,17.169999609929107,18.040000425531883,1864500.0
2003-05-22,18.399999118756675,18.87999864795544,18.25999973291084,18.639998883356057,1130200.0
2003-05-23,18.440000033197524,18.999999483929415,18.249999504300625,18.51999995473065,1038300.0
2003-05-26,18.569999190433137,18.61000010487399,18.04999874679352,18.2299990470802,232400.0
2003-05-27,17.99999951109103,19.479999013128182,17.99999951109103,19.299998712841504,2258300.0
2003-05-28,19.700000227855725,20.139998842613643,19.45000023464613,19.729999006337785,1241900.0
2003-05-29,19.700000227855725,19.809998927870915,19.149999098385468,19.299998712841504,955700.0
2003-05-30,19.499999470348616,19.9899992281576,19.349999855892573,19.909999306624467,835400.0
2003-06-02,20.499999443187004,20.84999981515016,19.74999946355821,19.74999946355821,1614800.0
2003-06-03,19.639998856194445,19.89999907801426,19.499999470348616,19.74999946355821,1065000.0
2003-06-04,19.99999945676781,21.99999940244459,19.979998999547384,21.700000173532505,2341600.0
2003-06-05,21.2499994228158,21.879998566470608,20.899999050852653,21.599999794778952,1774900.0
2003-06-06,22.59999976761734,22.879998539309,21.99999940244459,21.99999940244459,1266400.0
2003-06-09,21.74999940923499,21.849999787988548,20.620000279160987,20.79999867209909,1483400.0
2003-06-10,20.79999867209909,21.519999873245823,20.51999990040743,21.489999187415183,1931100.0
2003-06-11,21.349999801569357,21.349999801569357,20.620000279160987,21.059998893918905,1410300.0
2003-06-12,21.439999951712693,22.11000000980836,21.209998508374944,21.79999864493748,1693900.0
2003-06-13,21.790000323675848,21.86000001659876,21.110000036969964,21.209998508374944,616000.0
2003-06-16,21.399999037271847,21.950000166742104,21.099999808359755,21.950000166742104,616600.0
2003-06-17,22.14999901690064,22.780000067904023,21.950000166742104,22.349999774407745,2873400.0
2003-06-18,22.29000031009504,22.669999460540254,21.919999480911464,22.39999901011024,555900.0
2003-06-19,22.59999976761734,23.149998989739032,21.74999940923499,21.74999940923499,837500.0
2003-06-20,22.099999781198147,22.24999939565419,21.599999794778952,22.14999901690064,1902500.0
2003-06-23,21.74999940923499,21.89999902369104,21.329999344348924,21.559998880338096,978200.0
2003-06-24,21.299998658518284,21.399999037271847,20.899999050852653,20.950000193903712,1660000.0
2003-06-25,20.84999981515016,21.559998880338096,20.84999981515016,21.419999494492263,1499400.0
2003-06-26,21.399999037271847,21.989999173834377,21.349999801569357,21.700000173532505,866600.0
2003-06-27,21.80999887354769,21.989999173834377,21.20000018711331,21.28000010864644,329200.0
2003-06-30,21.549998651727883,21.74999940923499,21.12000026558018,21.12000026558018,1253500.0
2003-07-02,21.14999904406225,21.86000001659876,21.14999904406225,21.83999955937833,625400.0
2003-07-03,21.54000033046625,22.29999863135668,21.54000033046625,21.99999940244459,751800.0
2003-07-04,21.989999173834377,21.989999173834377,21.79999864493748,21.89999902369104,31000.0
2003-07-07,22.349999774407745,22.84999976082694,22.349999774407745,22.54000030330464,1301300.0
2003-07-08,22.54000030330464,23.749999354911772,22.349999774407745,23.749999354911772,1975900.0
2003-07-09,23.700000119209285,24.24999934133097,23.299998604195064,24.040000262562227,1370200.0
2003-07-10,23.700000119209285,23.99999934812137,23.43999989738948,23.599999740455733,602100.0
2003-07-11,23.78000004074241,23.93999988380867,22.899998996529437,23.16999944695945,796600.0
2003-07-14,23.599999740455733,24.64999894899661,23.599999740455733,24.39999895578702,1787700.0
2003-07-15,25.349999692922918,25.779999986419195,24.589999484683908,24.589999484683908,2144300.0
2003-07-16,24.64999894899661,24.64999894899661,23.34999974724613,23.499999361702177,1285600.0
2003-07-17,22.999999375282982,22.999999375282982,21.64999903048145,21.669999487701865,1658300.0
2003-07-18,21.99999940244459,22.28000008148483,21.76999986645542,21.93999993813189,1754500.0
2003-07-21,22.05999886675729,22.239999167043976,21.03000011543684,21.179999729892884,1390900.0
2003-07-22,21.549998651727883,21.74999940923499,21.15999927267245,21.4999994160254,2146400.0
2003-07-23,21.74999940923499,21.89999902369104,21.04999866530869,21.299998658518284,1484600.0
2003-07-24,20.950000193903712,21.45000018032291,20.20000021427492,20.84999981515016,2441700.0
2003-07-25,20.959998515165346,21.2499994228158,20.14999907122386,20.45000020748452,883900.0
2003-07-28,20.54999867888949,20.780000122227243,20.32999937151053,20.63999882903284,990500.0
2003-07-29,20.780000122227243,21.37000025878978,20.48999921457679,21.20000018711331,725200.0
2003-07-30,21.45000018032291,21.47999895880497,20.90999927946286,21.14999904406225,709000.0
2003-07-31,21.399999037271847,21.919999480911464,21.20000018711331,21.599999794778952,900300.0
2003-08-01,21.849999787988548,21.969998716613947,21.54000033046625,21.89999902369104,631200.0
2003-08-05,21.549998651727883,21.549998651727883,20.499999443187004,20.54999867888949,1394600.0
2003-08-06,20.16999952844428,20.42999975026409,19.249999477139017,19.249999477139017,1013300.0
2003-08-07,19.45000023464613,19.74999946355821,19.349999855892573,19.649999084804666,853700.0
2003-08-08,19.799998699260694,19.909999306624467,19.009999712539635,19.1200003199034,741100.0
2003-08-11,19.049998719631905,20.39999906443345,19.049998719631905,20.33999960012075,927400.0
2003-08-12,20.56999913610992,20.84999981515016,19.9899992281576,20.76999989361703,550200.0
2003-08-13,20.899999050852653,21.4999994160254,20.84999981515016,21.349999801569357,820500.0
2003-08-14,21.349999801569357,21.57999933755852,20.9999994296062,21.299998658518284,614800.0
2003-08-15,21.290000337256654,21.290000337256654,20.59999982194056,20.620000279160987,275400.0
2003-08-18,20.84999981515016,21.349999801569357,20.76999989361703,21.209998508374944,861400.0
2003-08-19,21.67999971631208,23.899998969367825,21.669999487701865,23.799998590614265,2884800.0
2003-08-20,22.999999375282982,23.799998590614265,22.79999861777587,23.37000020446656,2069700.0
2003-08-21,23.859999962275538,24.24999934133097,23.56999905462509,24.049998583823857,1415900.0
2003-08-22,24.95000008525728,25.37000015014334,24.049998583823857,24.049998583823857,2561700.0
2003-08-25,24.139998733967204,24.39999895578702,23.879998512147388,23.979998890900944,562800.0
2003-08-26,23.93999988380867,23.93999988380867,23.16999944695945,23.599999740455733,1001400.0
2003-08-27,23.599999740455733,24.59999971329412,23.599999740455733,24.299998577033456,947200.0
2003-08-28,24.67999963482725,24.79999856345265,23.659999204768432,24.39999895578702,731100.0
2003-08-29,24.2699997985514,24.57999925607369,24.129998505356987,24.359999948694732,688100.0
2003-09-02,24.48999910593035,24.749999327750164,24.299998577033456,24.749999327750164,667800.0
2003-09-03,24.899998942206214,25.349999692922918,24.899998942206214,25.189999849856655,1516000.0
2003-09-04,25.179999621246445,26.700000037724458,25.179999621246445,26.62999843745296,1539500.0
2003-09-05,26.24999928700775,27.45000001735325,26.139998679643984,27.0999996453901,1720700.0
2003-09-08,27.34999963859969,27.979998782254505,27.149998881092596,27.290000174286995,914700.0
2003-09-09,27.599999631809293,27.599999631809293,26.18999982269505,26.49999928021735,1233400.0
2003-09-10,25.74999930058856,25.899998915044605,23.509999590312397,23.66999943337865,2883600.0
2003-09-11,23.899998969367825,24.839999477893507,23.899998969367825,24.71999864191952,1196500.0
2003-09-12,24.49999933454057,24.509999563150785,23.809998819224475,24.179999648408057,1203900.0
2003-09-15,24.39999895578702,24.56999902746348,23.93999988380867,23.99999934812137,531800.0
2003-09-16,24.299998577033456,25.649998921835007,24.219998655500326,25.319999007092274,1735200.0
2003-09-17,25.20000007846687,25.649998921835007,24.54000024898142,24.62000017051455,1323600.0
2003-09-18,24.59999971329412,24.979998863739336,24.14999896257742,24.70000009204768,1076500.0
2003-09-19,24.999999320959763,24.999999320959763,23.689999890599072,23.889998740757605,2126100.0
2003-09-22,23.399998982948627,23.54000027614303,23.120000211256965,23.409999211558837,987900.0
2003-09-23,23.5799992832353,23.98999911951116,23.359999975856343,23.899998969367825,1190400.0
2003-09-24,24.219998655500326,24.219998655500326,22.219998709823543,22.51999984608421,2024800.0
2003-09-25,22.979998918062552,23.269999825713008,22.14999901690064,22.200000159951703,1629300.0
2003-09-26,22.549998624566275,23.04999861098547,22.009999631054807,22.549998624566275,1269400.0
2003-09-29,22.95000013958049,23.129998532518595,22.3799985528898,22.450000153161294,805000.0
2003-09-30,22.04999863814708,22.069999095367503,21.13999881545203,21.299998658518284,1710500.0
2003-10-01,21.599999794778952,21.849999787988548,21.419999494492263,21.669999487701865,1319600.0
2003-10-02,21.669999487701865,22.29999863135668,21.549998651727883,22.139998788290423,1143900.0
2003-10-03,22.999999375282982,23.120000211256965,22.749999382073383,22.749999382073383,1124200.0
2003-10-06,23.499999361702177,23.73999912630156,23.299998604195064,23.70999844047092,1049600.0
2003-10-07,23.38999875433841,23.56999905462509,23.04999861098547,23.259999597102794,1053400.0
2003-10-08,23.54000027614303,23.58999951184552,22.819999074996296,23.15999921834924,636000.0
2003-10-09,23.55999882601488,23.98999911951116,23.21999868266193,23.399998982948627,1255900.0
2003-10-10,23.499999361702177,23.81999904783469,23.409999211558837,23.599999740455733,670100.0
2003-10-14,23.99999934812137,23.99999934812137,23.469998675871533,23.469998675871533,702400.0
2003-10-15,23.950000112418884,23.99999934812137,23.0099996038932,23.04999861098547,793300.0
2003-10-16,23.22999891127215,23.34999974724613,22.95000013958049,23.149998989739032,1549800.0
2003-10-17,23.22999891127215,23.22999891127215,22.219998709823543,22.3799985528898,1055600.0
2003-10-20,22.409999238720445,22.6299985460994,22.209998481213333,22.499999388863785,658000.0
2003-10-21,22.509999617474,22.73999915346317,22.14999901690064,22.349999774407745,493100.0
2003-10-22,21.99999940244459,21.99999940244459,21.28000010864644,21.53000010185604,703200.0
2003-10-23,18.88999887656565,19.349999855892573,17.700000282178944,17.99999951109103,5666400.0
2003-10-24,17.59999990342539,17.74999951788143,16.89999915949908,17.409999374528493,2742800.0
2003-10-27,17.59999990342539,18.42999980458731,17.450000288969346,18.04999874679352,1892600.0
2003-10-28,18.440000033197524,18.45999858306937,18.20000026859814,18.339999654443968,970300.0
2003-10-29,18.30999896861333,18.95000024822693,18.20000026859814,18.819999183642736,832300.0
2003-10-30,19.29000039157987,19.349999855892573,18.61000010487399,19.259999705749237,1226200.0
2003-10-31,19.09999986268297,19.20000024143653,18.530000183340864,18.700000255017333,1131100.0
2003-11-03,18.999999483929415,19.299998712841504,18.849999869473372,18.989999255319205,824200.0
2003-11-04,18.999999483929415,19.499999470348616,18.749999490719823,19.239999248528804,1086900.0
2003-11-05,19.299998712841504,19.4299997774257,19.03000016976006,19.30999894145172,431600.0
2003-11-06,19.74999946355821,20.54999867888949,19.349999855892573,20.499999443187004,1414300.0
2003-11-07,20.749999436396603,21.379998580051414,20.54999867888949,21.079999351139325,1772400.0
2003-11-10,20.689999972083903,20.84999981515016,20.099999835521366,20.14999907122386,1179500.0
2003-11-11,19.959998542326957,19.9899992281576,19.399999091595067,19.6200003063226,991000.0
2003-11-12,19.649999084804666,19.99999945676781,19.56999916327153,19.829999385091337,801500.0
2003-11-13,19.790000377999068,19.799998699260694,19.149999098385468,19.29000039157987,633300.0
2003-11-14,19.38999886298485,19.499999470348616,18.709998576278966,18.709998576278966,970100.0
2003-11-17,18.440000033197524,18.499999497510224,17.959998596650173,18.249999504300625,1565000.0
2003-11-18,18.450000261807737,19.499999470348616,18.450000261807737,18.849999869473372,1653900.0
2003-11-19,19.08999963407276,19.09999986268297,18.34999988305418,18.79999872642231,1272000.0
2003-11-20,18.29999874000311,18.96999879809877,18.20000026859814,18.59999987626378,828200.0
2003-11-21,18.700000255017333,18.809998955032523,18.2299990470802,18.399999118756675,571300.0
2003-11-24,18.61000010487399,19.610000077712375,18.59999987626378,19.349999855892573,820400.0
2003-11-25,19.74999946355821,19.839999613701558,19.159999326995678,19.280000162969657,800900.0
2003-11-26,19.45000023464613,19.809998927870915,19.29000039157987,19.74999946355821,1049300.0
2003-11-27,19.57999939188174,20.089999606911157,19.57999939188174,19.93999999245511,203100.0
2003-11-28,19.799998699260694,19.849999842311767,19.4299997774257,19.4299997774257,344300.0
2003-12-01,19.849999842311767,20.189999985664706,19.809998927870915,20.01999991398824,954000.0
2003-12-02,19.9899992281576,20.71999875056596,19.909999306624467,20.409999293043665,1612000.0
2003-12-03,20.749999436396603,20.899999050852653,18.649999111966277,18.700000255017333,2448700.0
2003-12-04,18.700000255017333,19.259999705749237,18.700000255017333,19.149999098385468,847300.0
2003-12-05,18.999999483929415,19.179999784216104,18.860000098083585,19.009999712539635,734100.0
2003-12-08,18.899999105175876,19.249999477139017,18.569999190433137,18.700000255017333,646400.0
2003-12-09,18.999999483929415,19.03000016976006,18.54999873321271,18.62999865474584,860900.0
2003-12-10,18.589999647653567,18.709998576278966,18.019999968311456,18.23999927569041,1232900.0
2003-12-11,18.26999996152105,19.20000024143653,18.219998818469985,19.20000024143653,1113000.0
2003-12-12,19.20000024143653,19.20000024143653,18.42999980458731,18.649999111966277,1309400.0
2003-12-15,19.239999248528804,19.249999477139017,18.079999432624152,18.190000039987925,1080200.0
2003-12-16,18.29999874000311,18.4799990402898,17.950000275388543,18.249999504300625,1411300.0
2003-12-17,18.249999504300625,18.36000011166439,18.04999874679352,18.29999874000311,578000.0
2003-12-18,18.399999118756675,18.96999879809877,18.29999874000311,18.91999956239629,1435000.0
2003-12-19,19.110000091293184,19.639998856194445,19.09999986268297,19.440000006035916,3359800.0
2003-12-22,19.33999962728236,19.729999006337785,19.249999477139017,19.41999954881549,558800.0
2003-12-23,19.349999855892573,20.46999875735636,19.349999855892573,19.950000221065324,1330700.0
2003-12-24,20.099999835521366,20.39999906443345,19.959998542326957,20.099999835521366,455100.0
2003-12-29,19.74999946355821,20.159999299834062,19.700000227855725,19.99999945676781,444700.0
2003-12-30,19.99999945676781,19.99999945676781,19.700000227855725,19.719998777727568,312900.0
2003-12-31,19.719998777727568,19.719998777727568,19.249999477139017,19.55999893466132,824800.0
2004-01-02,19.78000014938885,20.24999944997741,19.59999984910217,19.99999945676781,446900.0
2004-01-05,20.39999906443345,21.099999808359755,20.299998685679896,20.9999994296062,2346100.0
2004-01-06,21.2499994228158,21.63999880187123,21.04999866530869,21.599999794778952,1936400.0
2004-01-07,21.549998651727883,22.70999846763253,21.439999951712693,22.439999924551085,2221400.0
2004-01-08,22.979998918062552,23.599999740455733,22.59999976761734,22.929999682360062,2027200.0
2004-01-09,22.29999863135668,23.079999296816105,22.019999859665017,22.45999847442293,1417700.0
2004-01-12,22.499999388863785,23.489999133091963,22.46999870303314,23.399998982948627,1022800.0
2004-01-13,23.499999361702177,23.56999905462509,22.5699990817867,22.879998539309,1225900.0
2004-01-14,22.98999914667277,23.899998969367825,22.82999930360651,23.799998590614265,1147800.0
2004-01-15,24.28000002716161,24.999999320959763,23.649998976158223,24.49999933454057,4029200.0
2004-01-16,25.919999372265025,26.899998887882997,25.349999692922918,26.469998594386706,3153700.0
2004-01-19,26.950000030934056,28.39999884714058,26.749999273426944,27.83999939640868,1649600.0
2004-01-20,28.199999996982044,28.39999884714058,27.00999949524676,27.33999940998948,2272700.0
2004-01-21,26.5999996589709,26.689999809114244,25.3399994643127,25.849999679342112,2500200.0
2004-01-22,25.30999877848206,25.92999960087524,24.809998792062864,25.209998399728505,1430500.0
2004-01-23,25.25999954277958,26.27999997283839,25.25999954277958,25.99999929379815,836200.0
2004-01-26,26.200000051305263,26.49999928021735,25.509999535989174,26.3999989014638,867700.0
2004-01-27,26.29999852271024,26.29999852271024,25.040000235400612,25.04999855666225,902300.0
2004-01-28,25.669999379055422,26.07999921533128,25.09999969971332,25.349999692922918,1572500.0
2004-01-29,24.099999726874927,24.099999726874927,23.499999361702177,23.799998590614265,3605600.0
2004-01-30,23.799998590614265,23.99999934812137,22.29999863135668,22.749999382073383,2895900.0
2004-02-02,22.60999999622755,24.219998655500326,22.60999999622755,23.499999361702177,1646600.0
2004-02-03,23.749999354911772,23.749999354911772,23.04999861098547,23.30999883280528,1033300.0
2004-02-04,22.999999375282982,22.999999375282982,22.499999388863785,22.59999976761734,975500.0
2004-02-05,22.79999861777587,23.030000061113626,22.649999003319834,22.84999976082694,415100.0
2004-02-06,22.919999453749853,24.129998505356987,22.919999453749853,23.859999962275538,705800.0
2004-02-09,24.39999895578702,24.39999895578702,23.78000004074241,23.93999988380867,789600.0
2004-02-10,23.93999988380867,24.530000020371208,23.67999966198886,24.49999933454057,532600.0
2004-02-11,24.6399987203864,24.899998942206214,24.34999972008453,24.34999972008453,612600.0
2004-02-12,24.339999491474316,24.339999491474316,23.689999890599072,23.7699998121322,972200.0
2004-02-13,23.979998890900944,24.2699997985514,23.45999844726132,23.519999818922603,1966400.0
2004-02-16,23.649998976158223,24.129998505356987,23.5799992832353,24.129998505356987,238700.0
2004-02-17,24.179999648408057,24.39999895578702,23.99999934812137,24.209998426890117,451300.0
2004-02-18,24.209998426890117,24.319999034253883,23.81999904783469,23.919999426588245,869900.0
2004-02-19,24.259999569941183,24.41999941300744,23.09999975403653,23.149998989739032,811300.0
2004-02-20,23.34999974724613,23.45000012599969,22.509999617474,22.95000013958049,1679600.0
2004-02-23,23.28000005432322,23.28000005432322,22.179999702731276,22.39999901011024,592700.0
2004-02-24,22.389998781500022,22.899998996529437,21.909999252301247,22.329999317187312,1067600.0
2004-02-25,22.33999954579753,23.109999982646748,22.33999954579753,22.85999998943715,681900.0
2004-02-26,22.889998767919217,23.839999505055115,22.689999917760684,23.839999505055115,735600.0
2004-02-27,23.879998512147388,24.049998583823857,22.999999375282982,22.999999375282982,1173400.0
2004-03-01,23.749999354911772,24.219998655500326,23.749999354911772,24.159999191187627,982300.0
2004-03-02,24.200000105628483,24.59999971329412,24.049998583823857,24.56999902746348,824400.0
2004-03-03,24.34999972008453,24.39999895578702,24.040000262562227,24.129998505356987,524300.0
2004-03-04,24.299998577033456,24.59999971329412,23.979998890900944,23.99999934812137,614600.0
2004-03-05,23.609999969065942,23.81999904783469,23.38999875433841,23.78000004074241,690900.0
2004-03-08,23.799998590614265,23.979998890900944,22.999999375282982,23.09999975403653,661100.0
2004-03-09,23.20000013279009,23.20000013279009,22.219998709823543,22.30999885996689,670500.0
2004-03-10,22.360000003017955,22.409999238720445,21.189999958503098,21.399999037271847,1195700.0
2004-03-11,20.749999436396603,21.959998488003738,20.46999875735636,21.419999494492263,2703400.0
2004-03-12,21.889998795080825,22.919999453749853,21.79999864493748,22.889998767919217,1247700.0
2004-03-15,22.499999388863785,22.499999388863785,21.75999963784521,21.89999902369104,859800.0
2004-03-16,22.349999774407745,22.499999388863785,21.589999566168736,22.25999962426441,767300.0
2004-03-17,22.450000153161294,22.45999847442293,21.65999925909165,22.040000316885447,1555200.0
2004-03-18,21.79999864493748,22.549998624566275,21.399999037271847,21.70999849479414,947100.0
2004-03-19,21.70999849479414,21.73999918062478,20.79999867209909,20.79999867209909,2027600.0
2004-03-22,20.59999982194056,20.669999514863477,20.079999378300933,20.24999944997741,986800.0
2004-03-23,20.679999743473687,21.079999351139325,20.64999905764305,20.88999882224244,1064100.0
2004-03-24,20.9999994296062,21.419999494492263,20.79999867209909,21.04999866530869,992100.0
2004-03-25,21.399999037271847,21.549998651727883,21.069999122529115,21.4999994160254,1028900.0
2004-03-26,21.4999994160254,21.79999864493748,21.25999965142601,21.47999895880497,662900.0
2004-03-29,21.62999857326101,21.950000166742104,21.299998658518284,21.38999880866163,774100.0
2004-03-30,21.099999808359755,21.92999970952168,21.099999808359755,21.87000024520897,768900.0
2004-03-31,21.979998945224164,21.989999173834377,21.319999115738717,21.349999801569357,676200.0
2004-04-01,21.63999880187123,22.04999863814708,21.519999873245823,21.71999872340435,705600.0
2004-04-02,22.200000159951703,22.409999238720445,21.61000002338916,22.18999993134149,1447000.0
2004-04-05,22.29000031009504,23.05999883959568,22.099999781198147,22.919999453749853,819000.0
2004-04-06,22.409999238720445,23.09999975403653,22.28000008148483,22.999999375282982,842700.0
2004-04-07,22.899998996529437,23.399998982948627,22.899998996529437,23.20000013279009,733700.0
2004-04-08,23.609999969065942,23.799998590614265,23.20000013279009,23.43999989738948,510300.0
2004-04-12,23.399998982948627,23.729998897691345,23.299998604195064,23.499999361702177,353300.0
2004-04-13,23.759999583521992,23.87000019088576,22.620000224837767,22.82999930360651,486700.0
2004-04-14,22.499999388863785,23.13999876112881,22.29999863135668,22.79999861777587,792500.0
2004-04-15,22.79999861777587,22.839999532216726,21.599999794778952,22.59999976761734,1401300.0
2004-04-16,22.439999924551085,22.439999924551085,21.399999037271847,21.599999794778952,1066400.0
2004-04-19,21.57999933755852,22.139998788290423,21.549998651727883,22.120000238418573,576300.0
2004-04-20,22.24999939565419,22.37000023162817,21.700000173532505,21.93999993813189,707600.0
2004-04-21,22.009999631054807,22.649999003319834,21.80999887354769,22.22999893843376,1186700.0
2004-04-22,22.22999893843376,22.79000029651424,21.80999887354769,22.51999984608421,649500.0
2004-04-23,25.99999929379815,27.0999996453901,25.99999929379815,26.9699985808059,6428800.0
2004-04-26,26.749999273426944,27.059998730949243,26.229998829787323,26.29999852271024,1554200.0
2004-04-27,26.24999928700775,26.5400001946582,25.75999952919877,25.90999914365481,1179200.0
2004-04-28,25.37000015014334,25.899998915044605,25.24999931416936,25.45000007167647,1343900.0
2004-04-29,25.20000007846687,25.45000007167647,24.009999576731587,24.62999849177618,1248600.0
2004-04-30,24.889998713596,25.079999242492885,24.049998583823857,24.16999941979784,1012500.0
2004-05-03,24.42999964161765,25.04999855666225,24.120000184095357,24.70000009204768,1050200.0
2004-05-04,24.70000009204768,25.649998921835007,24.56999902746348,25.559998771691657,1663600.0
2004-05-05,25.79000021502941,25.99999929379815,25.569999000301877,25.669999379055422,715600.0
2004-05-06,25.20000007846687,25.70000006488607,24.85999993511393,25.299998549871848,1197800.0
2004-05-07,24.87999848498578,25.49999930737896,24.79999856345265,25.399998928625408,910700.0
2004-05-10,24.92999962803685,25.20000007846687,24.67999963482725,24.919999399426636,890400.0
2004-05-11,25.040000235400612,25.549998543081443,25.040000235400612,25.24999931416936,1827400.0
2004-05-12,25.299998549871848,25.599999686132517,24.79999856345265,25.519999764599383,654200.0
2004-05-13,25.24999931416936,25.70000006488607,25.179999621246445,25.179999621246445,366500.0
2004-05-14,24.999999320959763,25.179999621246445,23.99999934812137,23.99999934812137,1124500.0
2004-05-17,23.549998597404663,23.599999740455733,23.149998989739032,23.409999211558837,996700.0
2004-05-18,23.889998740757605,24.129998505356987,23.599999740455733,24.089999498264717,1106700.0
2004-05-19,24.73999909913995,25.899998915044605,24.64999894899661,25.079999242492885,1780300.0
2004-05-20,24.84999970650372,25.079999242492885,24.60999994190433,24.62000017051455,1098000.0
2004-05-21,24.70999841330931,25.089999471103106,24.62999849177618,24.62999849177618,652900.0
2004-05-25,24.79000024219102,25.15999916402602,24.42999964161765,25.10999992832353,537900.0
2004-05-26,24.999999320959763,25.399998928625408,24.889998713596,25.219998628338715,676300.0
2004-05-27,24.79999856345265,25.349999692922918,24.79999856345265,25.120000156933745,616200.0
2004-05-28,25.09999969971332,25.540000221819813,25.01999977818019,25.239999085559145,331100.0
2004-05-31,25.09999969971332,25.74999930058856,25.09999969971332,25.62000014335294,229900.0
2004-06-01,25.62000014335294,25.899998915044605,25.349999692922918,25.71999861475791,302500.0
2004-06-02,25.83999945073189,25.83999945073189,25.179999621246445,25.299998549871848,849100.0
2004-06-03,25.299998549871848,25.37999847140497,24.49999933454057,24.589999484683908,811500.0
2004-06-04,25.09999969971332,25.87000013656254,25.059998785272462,25.809998764901252,1354500.0
2004-06-07,26.01999975101858,26.609999887581115,25.75999952919877,26.49999928021735,1021300.0
2004-06-08,26.209998372566897,26.37000012298173,25.950000058095664,26.01999975101858,798500.0
2004-06-09,25.769999757808986,25.919999372265025,25.549998543081443,25.659999150445213,467200.0
2004-06-10,25.669999379055422,26.099999672551707,25.359999921533124,25.45000007167647,483400.0
2004-06-11,25.49999930737896,25.540000221819813,25.24999931416936,25.540000221819813,36100.0
2004-06-14,25.299998549871848,25.49999930737896,24.959998406518903,25.429999614456044,412900.0
2004-06-15,25.74999930058856,26.40999913007401,25.72999884336813,25.99999929379815,2510800.0
2004-06-16,26.1499989082542,26.749999273426944,25.79999853629104,26.67999958050403,541700.0
2004-06-17,26.469998594386706,26.469998594386706,24.95000008525728,25.24999931416936,2607900.0
2004-06-18,25.24999931416936,26.24999928700775,25.20000007846687,26.24999928700775,2358400.0
2004-06-21,26.30999875132045,26.3999989014638,25.79999853629104,25.849999679342112,665300.0
2004-06-22,25.849999679342112,26.73999904481673,25.659999150445213,26.73999904481673,1928800.0
2004-06-23,26.689999809114244,26.7199985875963,26.3999989014638,26.57999920175047,1114600.0
2004-06-24,26.349999665761302,27.41999933152261,26.269999744228176,26.49999928021735,1141200.0
2004-06-25,26.450000044514866,26.5999996589709,26.05999875811085,26.169999365474624,1051500.0
2004-06-28,26.3999989014638,26.49999928021735,25.92999960087524,26.040000208239007,566000.0
2004-06-29,26.040000208239007,26.47999882299692,26.040000208239007,26.229998829787323,563800.0
2004-06-30,26.159999136864407,26.799998509129438,26.1499989082542,26.689999809114244,1138300.0
2004-07-02,25.599999686132517,25.70000006488607,24.870000163724143,24.959998406518903,1020000.0
2004-07-05,24.95000008525728,25.239999085559145,24.519999791760995,24.889998713596,416600.0
2004-07-06,24.54999857024305,24.839999477893507,23.489999133091963,23.799998590614265,1827600.0
2004-07-07,23.799998590614265,24.079999269654497,23.329999290025704,23.429999668779264,917800.0
2004-07-08,23.38999875433841,23.809998819224475,23.04999861098547,23.31999906141549,1548200.0
2004-07-09,23.549998597404663,23.749999354911772,23.149998989739032,23.28000005432322,492900.0
2004-07-12,23.16999944695945,23.22999891127215,22.409999238720445,22.899998996529437,770600.0
2004-07-13,23.05999883959568,23.659999204768432,23.05999883959568,23.33999951863592,1040200.0
2004-07-14,22.969998689452336,23.09999975403653,22.24999939565419,22.450000153161294,1046800.0
2004-07-15,22.589999539007128,22.59999976761734,22.269999852874616,22.499999388863785,979400.0
2004-07-16,22.95999846084213,23.09999975403653,22.499999388863785,22.67999968915047,1487000.0
2004-07-19,22.620000224837767,22.67999968915047,22.04999863814708,22.48999916025357,2189900.0
2004-07-20,22.139998788290423,22.42999969594087,21.549998651727883,22.29999863135668,2477700.0
2004-07-21,22.809998846386083,23.47999890448175,22.70999846763253,22.879998539309,2686700.0
2004-07-22,22.87000021804737,23.469998675871533,22.499999388863785,23.149998989739032,1004700.0
2004-07-23,23.73999912630156,23.73999912630156,22.14999901690064,22.530000074694428,1813300.0
2004-07-26,22.73999915346317,22.899998996529437,21.700000173532505,21.989999173834377,722100.0
2004-07-27,21.89999902369104,22.98999914667277,21.849999787988548,22.85999998943715,851700.0
2004-07-28,22.700000146370897,22.90999922513964,21.519999873245823,22.099999781198147,1506200.0
2004-07-29,22.349999774407745,22.969998689452336,22.349999774407745,22.839999532216726,655900.0
2004-07-30,22.59999976761734,23.15999921834924,22.499999388863785,22.65999923193004,390100.0
2004-08-03,22.48999916025357,22.48999916025357,21.53000010185604,21.549998651727883,743900.0
2004-08-04,21.549998651727883,21.89999902369104,21.209998508374944,21.62000025199938,1393800.0
2004-08-05,21.79999864493748,22.29999863135668,21.28000010864644,21.349999801569357,1800800.0
2004-08-06,21.00999965821642,21.20000018711331,20.41999952165388,20.54999867888949,391300.0
2004-08-09,20.950000193903712,21.04000034404705,20.530000129017647,20.669999514863477,428500.0
2004-08-10,20.88999882224244,21.209998508374944,20.709998521955747,21.079999351139325,558600.0
2004-08-11,20.9399999652935,20.9399999652935,18.999999483929415,19.09999986268297,1800000.0
2004-08-12,18.95000024822693,19.09999986268297,18.079999432624152,18.12000034706501,2071900.0
2004-08-13,18.36000011166439,18.749999490719823,18.20999858985977,18.499999497510224,1577600.0
2004-08-16,18.499999497510224,18.860000098083585,18.499999497510224,18.819999183642736,508500.0
2004-08-17,19.20000024143653,19.409999320205277,18.90999933378608,19.040000398370275,867200.0
2004-08-18,19.040000398370275,19.259999705749237,18.79999872642231,19.079999405462544,638800.0
2004-08-19,18.91999956239629,19.349999855892573,18.91999956239629,19.249999477139017,493200.0
2004-08-20,19.249999477139017,19.719998777727568,19.20000024143653,19.62999862758423,700500.0
2004-08-23,19.799998699260694,19.99999945676781,19.639998856194445,19.839999613701558,772700.0
2004-08-24,19.99999945676781,20.31999914290032,19.299998712841504,19.38999886298485,1129900.0
2004-08-25,19.259999705749237,19.700000227855725,19.040000398370275,19.649999084804666,433800.0
2004-08-26,19.639998856194445,19.969998770937167,19.379998634374637,19.659999313414872,423000.0
2004-08-27,19.62999862758423,19.99999945676781,19.54000038478947,19.969998770937167,348700.0
2004-08-30,19.950000221065324,19.950000221065324,18.829999412252945,18.999999483929415,690900.0
2004-08-31,19.049998719631905,19.169999555605887,18.34999988305418,18.819999183642736,606300.0
2004-09-01,18.79999872642231,18.899999105175876,18.450000261807737,18.679999797796903,626500.0
2004-09-02,18.499999497510224,18.79999872642231,18.36000011166439,18.679999797796903,386400.0
2004-09-03,18.34999988305418,18.34999988305418,17.709998603440578,17.959998596650173,1192600.0
2004-09-07,18.08999966123437,18.31999919722354,17.929999818168113,18.009999739701243,780000.0
2004-09-08,17.909999360947687,18.37999866153624,17.759999746491644,17.9199995895579,794300.0
2004-09-09,17.9199995895579,18.249999504300625,17.729999060661005,18.249999504300625,907100.0
2004-09-10,18.249999504300625,18.65999934057648,18.04999874679352,18.530000183340864,2810000.0
2004-09-13,18.79999872642231,18.95000024822693,18.54999873321271,18.79999872642231,1533500.0
2004-09-14,18.589999647653567,18.83999964086316,18.34999988305418,18.79000040516068,1705900.0
2004-09-15,16.999999538252638,17.190000067149533,16.209998644182992,16.31999925154676,5317700.0
2004-09-16,16.280000244454484,16.450000316130957,15.739999343594436,15.82999949373778,2317200.0
2004-09-17,15.94999937603747,16.639998937679273,15.919999643881118,16.540000466274297,2445500.0
2004-09-20,16.389998944469674,16.97999908103221,16.3499999373774,16.679999852120126,1173800.0
2004-09-21,16.700000309340552,16.89999915949908,16.57999947336657,16.649999166289486,934300.0
2004-09-22,16.54999878753593,16.88999893088887,16.360000165987614,16.499999551833444,1172600.0
2004-09-23,16.499999551833444,16.599999930587,16.3499999373774,16.429999858910527,502700.0
2004-09-24,16.29999879432633,16.4699988660028,15.989999336804036,16.020000022634676,810700.0
2004-09-27,15.879999683114557,16.22999910140342,15.629999689904958,15.999999565414248,447400.0
2004-09-28,16.099999944167802,16.219998872793205,15.649999193451093,15.869999454504342,632900.0
2004-09-29,15.839999722347992,16.31999925154676,15.839999722347992,16.20000032292136,1006900.0
2004-09-30,16.20000032292136,16.360000165987614,15.94999937603747,16.049998801116736,830700.0
2004-10-01,16.249999558623845,16.69000008073034,16.099999944167802,16.620000387807426,1134300.0
2004-10-04,16.89999915949908,17.169999609929107,16.74999954504304,16.999999538252638,1248700.0
2004-10-05,16.89999915949908,17.37999868869785,16.700000309340552,17.139998924098467,1182700.0
2004-10-06,17.239999302852024,17.239999302852024,16.759999773653256,17.129998695488254,587000.0
2004-10-07,16.89999915949908,17.12000037422662,16.780000230873682,16.88999893088887,566500.0
2004-10-08,16.819999237965956,16.82999946657617,16.22999910140342,16.2900004730647,481500.0
2004-10-12,15.999999565414248,16.14999917987029,15.879999683114557,15.939999147427256,569900.0
2004-10-13,16.450000316130957,16.54999878753593,15.909999415270908,16.069999258337162,1285500.0
2004-10-14,16.049998801116736,16.12000040138823,15.57999950052818,15.699999382827873,760200.0
2004-10-15,15.809999990191642,15.899999186660692,15.199999396408677,15.469999846838702,1649900.0
2004-10-18,15.429999886072135,15.859999225894128,15.369999468085147,15.739999343594436,886400.0
2004-10-19,15.999999565414248,16.3499999373774,15.770000029425075,15.789999532971214,1048500.0
2004-10-20,15.869999454504342,15.989999336804036,15.59999995774861,15.989999336804036,423600.0
2004-10-21,16.049998801116736,16.049998801116736,15.52000003621548,15.789999532971214,676200.0
2004-10-22,16.049998801116736,17.08999968839598,16.049998801116736,16.54999878753593,1631700.0
2004-10-25,16.48999932322323,16.999999538252638,16.399999173079888,16.849999923796595,667500.0
2004-10-26,16.89999915949908,16.969998852422,16.52000000905387,16.879998702278655,286700.0
2004-10-27,16.729999087822613,17.25999976007245,16.629998709069056,17.159999381318894,418200.0
2004-10-28,17.20000029575975,17.559998988984535,16.929999845329725,17.329999452995363,572000.0
2004-10-29,17.48999929606162,17.739999289271218,17.37000036743622,17.69000005356873,403100.0
2004-11-01,17.679999824958518,18.079999432624152,17.669999596348305,18.009999739701243,556500.0
2004-11-02,18.20000026859814,18.780000176550462,17.99999951109103,18.62999865474584,679600.0
2004-11-03,18.849999869473372,18.929999791006505,17.479999067451406,17.54000043911269,1197800.0
2004-11-04,17.39999914591828,17.700000282178944,16.959998623811785,17.56999921759475,873300.0
2004-11-05,17.950000275388543,18.05999897540373,17.700000282178944,17.9799990538706,439900.0
2004-11-08,18.04999874679352,18.219998818469985,17.649999139127875,17.99999951109103,613000.0
2004-11-09,17.799998753583917,18.129998668326643,17.549998760374322,17.799998753583917,378100.0
2004-11-10,17.549998760374322,17.59999990342539,16.91999961671951,17.00999976686285,521600.0
2004-11-11,17.059999002565338,17.31999922438515,17.049998773955124,17.22999907424181,283800.0
2004-11-12,17.249999531462237,17.839999668024774,17.06999923117555,17.649999139127875,582400.0
2004-11-15,17.759999746491644,18.05999897540373,17.679999824958518,17.8600001252452,1031900.0
2004-11-16,17.799998753583917,17.799998753583917,17.50999975328205,17.700000282178944,567100.0
2004-11-17,17.849999896634987,18.819999183642736,17.849999896634987,18.679999797796903,2465400.0
2004-11-18,18.54999873321271,19.13999886977525,18.54999873321271,18.749999490719823,731700.0
2004-11-19,18.499999497510224,18.579999419043347,18.009999739701243,18.04999874679352,686200.0
2004-11-22,17.899999132337474,18.099999889844582,17.62999868190745,17.799998753583917,772400.0
2004-11-23,17.700000282178944,18.069999204013943,17.700000282178944,17.790000432322287,397500.0
2004-11-24,17.899999132337474,18.04999874679352,17.80999898219413,17.950000275388543,323300.0
2004-11-25,17.950000275388543,18.14999912554708,17.950000275388543,18.12000034706501,85500.0
2004-11-26,17.99999951109103,18.099999889844582,17.549998760374322,17.849999896634987,318300.0
2004-11-29,17.74999951788143,18.20000026859814,17.74999951788143,17.99999951109103,346700.0
2004-11-30,17.899999132337474,18.179999811377712,17.88999890372726,18.04999874679352,774800.0
2004-12-01,18.099999889844582,18.54999873321271,18.04999874679352,18.29000041874148,823100.0
2004-12-02,18.29999874000311,18.899999105175876,18.079999432624152,18.780000176550462,738400.0
2004-12-03,18.95000024822693,19.239999248528804,18.31999919722354,18.59999987626378,408800.0
2004-12-06,18.4799990402898,18.899999105175876,18.4799990402898,18.849999869473372,461900.0
2004-12-07,18.76999994794025,18.899999105175876,18.370000340274608,18.370000340274608,439500.0
2004-12-08,18.499999497510224,18.559998961822924,17.899999132337474,17.99999951109103,574700.0
2004-12-09,17.899999132337474,18.099999889844582,17.479999067451406,17.9199995895579,948400.0
2004-12-10,17.74999951788143,17.99999951109103,17.39999914591828,17.39999914591828,621800.0
2004-12-13,17.37000036743622,17.659999367738088,17.20999861702138,17.299998767164723,762600.0
2004-12-14,17.14999915270868,17.6100001320356,17.14999915270868,17.440000060359132,565900.0
2004-12-15,17.499999524671832,17.499999524671832,17.099999917006194,17.14999915270868,705400.0
2004-12-16,17.14999915270868,17.450000288969346,16.999999538252638,17.040000452693494,1197100.0
2004-12-17,16.999999538252638,17.17999983853932,16.610000159197213,17.099999917006194,994200.0
2004-12-20,16.95000030255015,17.29000044590309,16.74999954504304,16.849999923796595,626100.0
2004-12-21,17.019999995473064,17.299998767164723,16.849999923796595,17.049998773955124,561800.0
2004-12-22,16.999999538252638,17.20000029575975,16.429999858910527,17.20000029575975,798600.0
2004-12-23,17.049998773955124,17.269999988682663,16.82999946657617,16.909999388109295,737500.0
2004-12-24,16.819999237965956,16.999999538252638,16.79999878074553,16.82999946657617,114000.0
2004-12-29,16.940000073939938,17.20000029575975,16.940000073939938,17.049998773955124,420900.0
2004-12-30,17.049998773955124,17.049998773955124,16.649999166289486,16.780000230873682,493100.0
2004-12-31,16.74999954504304,16.97999908103221,16.74999954504304,16.89999915949908,256000.0
2005-01-04,16.610000159197213,17.049998773955124,16.3499999373774,16.450000316130957,563000.0
2005-01-05,16.389998944469674,16.569999244756357,15.919999643881118,16.079999486947376,1083000.0
2005-01-06,15.929999872491331,16.280000244454484,15.66999965067152,15.66999965067152,751600.0
2005-01-07,15.74999957220465,16.069999258337162,15.569999271917968,16.069999258337162,539100.0
2005-01-10,16.219998872793205,16.219998872793205,15.729999114984222,15.849999950958209,1094800.0
2005-01-11,15.819999265127564,15.819999265127564,15.419999657461922,15.57999950052818,831800.0
2005-01-12,15.59999995774861,15.59999995774861,15.28999954655202,15.54999976837183,432300.0
2005-01-13,15.59999995774861,15.679999879281734,15.299999775162233,15.52000003621548,1046500.0
2005-01-14,15.57999950052818,16.12000040138823,15.479999121774624,16.049998801116736,1311500.0
2005-01-17,16.14999917987029,16.14999917987029,15.819999265127564,16.049998801116736,146400.0
2005-01-18,15.999999565414248,16.419999630300314,15.899999186660692,16.419999630300314,1110100.0
2005-01-19,16.429999858910527,16.4699988660028,15.989999336804036,16.05999902972695,819700.0
2005-01-20,15.799999761581429,16.159999408480505,15.770000029425075,15.899999186660692,371100.0
2005-01-21,16.08999971555759,16.099999944167802,15.819999265127564,15.899999186660692,815100.0
2005-01-24,15.899999186660692,15.989999336804036,15.629999689904958,15.659999422061308,370000.0
2005-01-25,15.7199998400483,16.08999971555759,15.499999578995052,15.679999879281734,429900.0
2005-01-26,15.819999265127564,16.450000316130957,15.819999265127564,16.29999879432633,761400.0
2005-01-27,16.069999258337162,16.700000309340552,16.069999258337162,16.599999930587,1378300.0
2005-01-28,16.040000479855102,16.23999933001363,15.699999382827873,15.88999991172477,1498800.0
2005-01-31,15.849999950958209,16.280000244454484,15.849999950958209,16.14999917987029,993800.0
2005-02-01,16.249999558623845,16.79999878074553,16.23999933001363,16.79999878074553,631300.0
2005-02-02,16.709998630602186,16.879998702278655,16.499999551833444,16.839999695186382,636200.0
2005-02-03,16.79999878074553,16.79999878074553,16.54999878753593,16.790000459483895,917500.0
2005-02-04,16.620000387807426,17.50999975328205,16.620000387807426,17.50999975328205,764200.0
2005-02-07,17.499999524671832,17.78000020371207,17.450000288969346,17.59999990342539,612000.0
2005-02-08,17.729999060661005,17.929999818168113,17.519999981892262,17.74999951788143,991600.0
2005-02-09,17.519999981892262,17.679999824958518,17.20000029575975,17.39999914591828,622200.0
2005-02-10,17.39999914591828,17.48999929606162,16.729999087822613,16.959998623811785,735900.0
2005-02-11,16.849999923796595,17.339999681605576,16.780000230873682,17.12000037422662,622700.0
2005-02-14,17.099999917006194,17.219998845631594,16.849999923796595,17.20000029575975,252300.0
2005-02-15,17.099999917006194,17.450000288969346,17.049998773955124,17.079999459785768,744100.0
2005-02-16,16.599999930587,17.169999609929107,16.599999930587,17.06999923117555,600500.0
2005-02-17,17.099999917006194,17.169999609929107,16.88999893088887,17.06999923117555,478300.0
2005-02-18,16.95000030255015,17.249999531462237,16.95000030255015,16.999999538252638,307400.0
2005-02-21,16.759999773653256,16.969998852422,16.759999773653256,16.89999915949908,129300.0
2005-02-22,16.77000000226347,16.79999878074553,16.249999558623845,16.29999879432633,1075600.0
2005-02-23,16.450000316130957,16.809999009355742,16.450000316130957,16.499999551833444,975600.0
2005-02-24,16.29999879432633,16.399999173079888,15.770000029425075,15.999999565414248,876000.0
2005-02-25,15.899999186660692,16.079999486947376,15.699999382827873,15.759999800814864,1044000.0
2005-02-28,15.74999957220465,15.909999415270908,15.59999995774861,15.799999761581429,807700.0
2005-03-01,16.020000022634676,16.429999858910527,16.020000022634676,16.370000394597827,2016200.0
2005-03-02,16.14999917987029,16.819999237965956,16.14999917987029,16.77000000226347,1236000.0
2005-03-03,16.809999009355742,17.20000029575975,16.429999858910527,16.589999701976783,774300.0
2005-03-04,16.74999954504304,16.929999845329725,16.74999954504304,16.89999915949908,586300.0
2005-03-07,16.95000030255015,17.48999929606162,16.89999915949908,17.299998767164723,897000.0
2005-03-08,17.299998767164723,17.329999452995363,17.049998773955124,17.079999459785768,534000.0
2005-03-09,16.999999538252638,17.12000037422662,16.74999954504304,16.839999695186382,472900.0
2005-03-10,16.7199988592124,17.099999917006194,16.700000309340552,16.700000309340552,360100.0
2005-03-11,16.809999009355742,17.06999923117555,16.700000309340552,16.739999316432826,291000.0
2005-03-14,16.709998630602186,16.999999538252638,16.709998630602186,16.759999773653256,389400.0
2005-03-15,16.849999923796595,16.89999915949908,16.479999094613017,16.530000237664083,648300.0
2005-03-16,16.54999878753593,16.649999166289486,16.27000001584427,16.4699988660028,741300.0
2005-03-17,16.3499999373774,16.499999551833444,16.159999408480505,16.479999094613017,1144200.0
2005-03-18,16.399999173079888,16.89999915949908,16.179999865700932,16.89999915949908,1620500.0
2005-03-21,16.79999878074553,16.86000015240681,16.479999094613017,16.709998630602186,971300.0
2005-03-22,16.649999166289486,16.649999166289486,16.08999971555759,16.08999971555759,536200.0
2005-03-23,16.179999865700932,16.639998937679273,16.179999865700932,16.399999173079888,492100.0
2005-03-24,16.37999871585946,16.6599993948997,16.3499999373774,16.4099994016901,587300.0
2005-03-28,16.419999630300314,16.440000087520744,16.209998644182992,16.2900004730647,154900.0
2005-03-29,16.22999910140342,16.22999910140342,15.739999343594436,15.82999949373778,667800.0
2005-03-30,15.969999833257898,16.29999879432633,15.849999950958209,16.29999879432633,560100.0
2005-03-31,16.3499999373774,16.3499999373774,16.14999917987029,16.259999787234058,417200.0
2005-04-01,16.499999551833444,16.54999878753593,16.16999963709072,16.440000087520744,334500.0
2005-04-04,16.219998872793205,16.599999930587,16.219998872793205,16.54999878753593,399000.0
2005-04-05,16.54999878753593,16.69000008073034,16.499999551833444,16.649999166289486,297500.0
2005-04-06,16.6599993948997,16.6599993948997,16.22999910140342,16.419999630300314,469300.0
2005-04-07,16.209998644182992,16.219998872793205,15.969999833257898,16.069999258337162,636500.0
2005-04-08,16.20000032292136,16.4099994016901,16.099999944167802,16.179999865700932,634500.0
2005-04-11,16.329999480156975,16.429999858910527,16.129998722649862,16.159999408480505,372300.0
2005-04-12,16.2900004730647,16.29999879432633,16.020000022634676,16.16999963709072,401100.0
2005-04-13,16.110000172778015,16.179999865700932,15.499999578995052,15.499999578995052,730700.0
2005-04-14,15.739999343594436,15.739999343594436,15.069999285498774,15.069999285498774,402100.0
2005-04-15,14.999999592575858,14.999999592575858,13.729999169307442,13.749999626527869,1118200.0
2005-04-18,13.749999626527869,14.229999155726636,13.699999437151092,13.94999943036069,722200.0
2005-04-19,14.119999502037158,14.509999834766877,14.099999998491024,14.37999972385697,2339200.0
2005-04-20,14.59999998491022,14.92999989965294,14.54999979553344,14.849999978119817,938200.0
2005-04-21,14.999999592575858,15.1499992070319,14.029999351893816,14.239999384336851,1152100.0
2005-04-22,14.239999384336851,14.849999978119817,13.97999916251704,14.68999918137927,2648000.0
2005-04-25,14.759999827976474,15.259999814395668,14.74999959936626,15.139999932095977,705500.0
2005-04-26,15.049999781952636,15.1499992070319,14.74999959936626,14.770000056586689,871100.0
2005-04-27,14.74999959936626,14.74999959936626,14.479999148936235,14.60999925984614,361500.0
2005-04-28,14.649999220612704,14.649999220612704,14.129999730647372,14.149999234193508,473800.0
2005-04-29,14.34999999170062,14.54999979553344,14.079999541270595,14.54999979553344,513400.0
2005-05-02,14.31999930586998,14.59999998491022,14.169999691413937,14.259999841557278,685400.0
2005-05-03,14.079999541270595,14.329999534480194,14.079999541270595,14.109999273426943,331300.0
2005-05-04,14.399999227403104,14.419999684623532,14.099999998491024,14.389999952467184,345300.0
2005-05-05,14.310000030934056,14.34999999170062,14.099999998491024,14.109999273426943,2039900.0
2005-05-06,14.299999802323844,14.469999874000312,14.109999273426943,14.249999612947065,958400.0
2005-05-09,14.399999227403104,14.54999979553344,14.249999612947065,14.54999979553344,499200.0
2005-05-10,14.529999338313011,14.54999979553344,14.2099996521805,14.249999612947065,968500.0
2005-05-11,14.469999874000312,14.54999979553344,14.129999730647372,14.34999999170062,586500.0
2005-05-12,14.259999841557278,14.759999827976474,14.249999612947065,14.649999220612704,885000.0
2005-05-13,14.729999142145832,14.94999940319908,14.669999677833127,14.819999292289175,281900.0
2005-05-16,14.909999442432516,15.349999964539013,14.869999481665952,15.299999775162233,2125800.0
2005-05-17,15.310000003772446,15.529999311151403,15.129999703485764,15.270000043005885,648000.0
2005-05-18,15.259999814395668,15.449999389618275,15.199999396408677,15.199999396408677,228600.0
2005-05-19,15.37999969669536,15.609999232684531,15.339999735928796,15.419999657461922,503500.0
2005-05-20,15.419999657461922,15.809999990191642,15.339999735928796,15.589999729138396,223300.0
2005-05-24,15.699999382827873,15.699999382827873,15.299999775162233,15.649999193451093,516800.0
2005-05-25,15.419999657461922,15.629999689904958,15.310000003772446,15.52000003621548,389900.0
2005-05-26,15.369999468085147,15.799999761581429,15.369999468085147,15.699999382827873,1099700.0
2005-05-27,15.509999807605269,15.999999565414248,15.509999807605269,15.74999957220465,590400.0
2005-05-30,15.879999683114557,15.999999565414248,15.659999422061308,15.699999382827873,111300.0
2005-05-31,15.74999957220465,15.999999565414248,15.729999114984222,15.819999265127564,842300.0
2005-06-01,15.799999761581429,16.360000165987614,15.799999761581429,16.360000165987614,670900.0
2005-06-02,16.339999708767188,16.610000159197213,16.14999917987029,16.499999551833444,509900.0
2005-06-03,16.499999551833444,16.499999551833444,16.099999944167802,16.22999910140342,240100.0
2005-06-06,16.190000094311145,16.23999933001363,15.919999643881118,16.040000479855102,256100.0
2005-06-07,16.16999963709072,16.249999558623845,15.609999232684531,15.629999689904958,1065900.0
2005-06-08,15.709999611438086,15.839999722347992,15.539999539761617,15.679999879281734,445700.0
2005-06-09,15.74999957220465,16.360000165987614,15.59999995774861,16.280000244454484,433700.0
2005-06-10,16.259999787234058,16.329999480156975,16.079999486947376,16.190000094311145,531700.0
2005-06-13,16.249999558623845,16.48999932322323,16.219998872793205,16.48999932322323,639000.0
2005-06-14,16.399999173079888,16.649999166289486,16.3499999373774,16.569999244756357,461500.0
2005-06-15,16.69000008073034,16.69000008073034,16.209998644182992,16.370000394597827,1377600.0
2005-06-16,16.249999558623845,16.48999932322323,16.20000032292136,16.27000001584427,463200.0
2005-06-17,16.509999780443657,16.52000000905387,16.099999944167802,16.14999917987029,1076400.0
2005-06-20,16.03000025124489,16.440000087520744,16.03000025124489,16.29999879432633,568200.0
2005-06-21,16.219998872793205,16.599999930587,16.219998872793205,16.540000466274297,241100.0
2005-06-22,16.74999954504304,16.95000030255015,16.649999166289486,16.929999845329725,631400.0
2005-06-23,16.849999923796595,16.95000030255015,16.649999166289486,16.679999852120126,883500.0
2005-06-24,16.399999173079888,16.399999173079888,15.899999186660692,16.009999794024463,510200.0
2005-06-27,15.94999937603747,15.999999565414248,15.399999200241496,15.759999800814864,789700.0
2005-06-28,15.74999957220465,16.219998872793205,15.729999114984222,16.110000172778015,367800.0
2005-06-29,16.20000032292136,16.57999947336657,16.20000032292136,16.419999630300314,555300.0
2005-06-30,16.399999173079888,16.649999166289486,16.27000001584427,16.399999173079888,730700.0
2005-07-04,16.679999852120126,16.679999852120126,16.179999865700932,16.20000032292136,204700.0
2005-07-05,16.249999558623845,16.999999538252638,16.23999933001363,16.929999845329725,683900.0
2005-07-06,16.759999773653256,17.099999917006194,16.74999954504304,16.909999388109295,404800.0
2005-07-07,16.559999016146143,16.97999908103221,16.559999016146143,16.7199988592124,508500.0
2005-07-08,16.649999166289486,16.879998702278655,16.629998709069056,16.74999954504304,297500.0
2005-07-11,16.729999087822613,16.849999923796595,16.589999701976783,16.669999623509913,146700.0
2005-07-12,16.599999930587,16.599999930587,16.339999708767188,16.450000316130957,335600.0
2005-07-13,16.499999551833444,16.700000309340552,16.450000316130957,16.669999623509913,447200.0
2005-07-14,16.759999773653256,16.909999388109295,16.599999930587,16.809999009355742,567100.0
2005-07-15,16.89999915949908,17.049998773955124,16.74999954504304,16.999999538252638,583200.0
2005-07-18,16.989999309642425,17.190000067149533,16.929999845329725,17.099999917006194,904700.0
2005-07-19,17.249999531462237,17.6100001320356,17.249999531462237,17.579999446204962,1010600.0
2005-07-20,17.54000043911269,17.99999951109103,17.389998917308066,17.950000275388543,596900.0
2005-07-21,17.929999818168113,18.05999897540373,17.469998838841192,17.519999981892262,783200.0
2005-07-22,16.099999944167802,16.249999558623845,14.52000006337709,14.88999993888638,3272600.0
2005-07-25,14.8999992138223,15.0899997427192,14.569999299079578,14.649999220612704,893800.0
2005-07-26,14.659999449222918,14.759999827976474,14.079999541270595,14.2099996521805,738100.0
2005-07-27,14.359999266636542,14.399999227403104,13.850000005281426,13.939999201750476,742500.0
2005-07-28,13.999999619737467,14.119999502037158,13.829999548060998,13.939999201750476,702500.0
2005-07-29,13.859999280217348,14.249999612947065,13.829999548060998,14.239999384336851,610600.0
2005-08-02,14.37999972385697,14.43999918816967,13.97999916251704,14.03999958050403,630600.0
2005-08-03,14.03999958050403,14.03999958050403,13.689999208540875,13.859999280217348,886700.0
2005-08-04,13.919999698204338,13.999999619737467,13.789999587294432,13.999999619737467,546700.0
2005-08-05,14.00999984834768,14.020000076957894,13.850000005281426,13.939999201750476,529600.0
2005-08-08,14.129999730647372,14.139999959257588,13.939999201750476,14.119999502037158,358800.0
2005-08-09,14.149999234193508,14.359999266636542,13.939999201750476,14.049999809114244,1257300.0
2005-08-10,14.049999809114244,14.049999809114244,13.789999587294432,13.829999548060998,1063100.0
2005-08-11,13.749999626527869,13.799999815904648,13.560000051305265,13.569999326241188,842600.0
2005-08-12,13.60000001207183,13.649999247774312,13.43999921533128,13.52999936547462,757300.0
2005-08-15,13.52999936547462,13.939999201750476,13.52999936547462,13.89999924098391,758300.0
2005-08-16,13.89999924098391,14.029999351893816,13.77999935868422,13.819999319450783,1134000.0
2005-08-17,14.049999809114244,14.199999423570286,13.959999658970904,14.089999769880809,845700.0
2005-08-18,14.099999998491024,14.099999998491024,13.81000004451486,13.819999319450783,505600.0
2005-08-19,13.850000005281426,14.149999234193508,13.850000005281426,14.06000003772446,761500.0
2005-08-22,14.179999920024148,14.179999920024148,13.850000005281426,13.89999924098391,152600.0
2005-08-23,14.049999809114244,14.179999920024148,13.909999469594124,14.149999234193508,946100.0
2005-08-24,14.149999234193508,14.499999606156662,14.06000003772446,14.31999930586998,945300.0
2005-08-25,14.389999952467184,14.679999906443344,14.249999612947065,14.4599996453901,735600.0
2005-08-26,14.279999345103414,14.63999994567678,14.279999345103414,14.299999802323844,550000.0
2005-08-29,14.129999730647372,14.34999999170062,14.129999730647372,14.179999920024148,526100.0
2005-08-30,14.189999194960071,14.31999930586998,14.149999234193508,14.219999880790716,654500.0
2005-08-31,14.299999802323844,14.299999802323844,13.97999916251704,14.219999880790716,291900.0
2005-09-01,14.03999958050403,14.499999606156662,14.03999958050403,14.4599996453901,404000.0
2005-09-02,14.399999227403104,14.589999756300005,14.369999495246756,14.560000024143651,397200.0
2005-09-06,14.259999841557278,14.569999299079578,14.259999841557278,14.369999495246756,669400.0
2005-09-07,14.369999495246756,14.419999684623532,14.159999462803723,14.270000070167493,590000.0
2005-09-08,14.139999959257588,14.499999606156662,14.139999959257588,14.149999234193508,616300.0
2005-09-09,14.199999423570286,14.2099996521805,14.029999351893816,14.129999730647372,405400.0
2005-09-12,14.029999351893816,14.419999684623532,14.029999351893816,14.159999462803723,288700.0
2005-09-13,14.159999462803723,14.2099996521805,13.94999943036069,13.959999658970904,620600.0
2005-09-14,14.079999541270595,14.129999730647372,13.909999469594124,13.909999469594124,731900.0
2005-09-15,13.929999926814553,13.999999619737467,13.54999982269505,13.60000001207183,811700.0
2005-09-16,13.649999247774312,13.649999247774312,13.229999182888246,13.399999254564715,2199600.0
2005-09-19,13.29999982948545,13.389999979628794,13.139999986419197,13.149999261355116,326600.0
2005-09-20,13.149999261355116,13.459999672551708,13.100000025652632,13.259999868718888,455500.0
2005-09-21,13.29999982948545,13.29999982948545,13.049999836275854,13.169999718575545,449700.0
2005-09-22,13.23999941149846,13.23999941149846,12.9499994575223,12.959999686132512,1779000.0
2005-09-23,13.00999987550929,13.520000090538698,12.999999646899076,13.449999443941492,705200.0
2005-09-26,13.649999247774312,13.679999933604954,13.35000001886223,13.419999711785142,418800.0
2005-09-27,13.429999940395357,13.429999940395357,13.049999836275854,13.069999339821992,910500.0
2005-09-28,13.219999907952324,13.229999182888246,12.9499994575223,12.999999646899076,1658800.0
2005-09-29,13.00999987550929,13.43999921533128,12.9499994575223,13.149999261355116,1718000.0
2005-09-30,13.199999450731896,13.419999711785142,13.00999987550929,13.029999379055427,764800.0
2005-10-03,13.119999529198768,13.359999293798152,13.119999529198768,13.279999372265024,547100.0
2005-10-04,13.249999640108674,13.29999982948545,13.100000025652632,13.100000025652632,733400.0
2005-10-05,13.029999379055427,13.310000058095666,12.919999725365946,13.020000104119504,1264600.0
2005-10-06,13.139999986419197,13.149999261355116,13.020000104119504,13.109999300588555,575900.0
2005-10-07,13.049999836275854,13.219999907952324,13.049999836275854,13.199999450731896,927100.0
2005-10-11,13.149999261355116,13.219999907952324,12.419999738946752,12.479999203259451,949900.0
2005-10-12,12.449999471103103,12.469999928323531,12.219999935113933,12.310000085257276,479400.0
2005-10-13,12.390000006790403,12.889999993209598,12.379999778180188,12.779999385845828,688400.0
2005-10-14,12.799999843066256,12.9499994575223,12.619999542779572,12.649999274935922,190300.0
2005-10-17,12.520000117700308,12.689999235702487,12.520000117700308,12.669999732156349,2623800.0
2005-10-18,12.619999542779572,12.669999732156349,12.020000131281114,12.539999621246444,1167000.0
2005-10-19,12.49999966047988,12.539999621246444,12.35000004602384,12.529999392636231,482300.0
2005-10-20,12.419999738946752,12.709999692922915,12.249999667270284,12.249999667270284,713200.0
2005-10-21,10.180000028670586,11.399999308887931,10.180000028670586,11.249999694431892,1480400.0
2005-10-24,11.020000158442723,11.479999230421065,11.020000158442723,11.180000001508978,432100.0
2005-10-25,11.100000079975851,11.149999315678336,10.879999818922604,10.999999701222295,947300.0
2005-10-26,10.890000047532816,11.219999962275542,10.779999440169048,11.180000001508978,738100.0
2005-10-27,11.219999962275542,11.219999962275542,10.799999897389476,10.86999959031239,512100.0
2005-10-28,10.89999932246874,11.049999890599072,10.709999747246131,11.020000158442723,377700.0
2005-10-31,11.029999433378643,11.369999576731583,11.020000158442723,11.199999505055116,380500.0
2005-11-01,11.199999505055116,11.29999988380867,11.029999433378643,11.060000119209286,493900.0
2005-11-02,11.009999929832508,11.27000015165232,11.009999929832508,11.249999694431892,353400.0
2005-11-03,11.249999694431892,11.399999308887931,11.1299998121322,11.369999576731583,347800.0
2005-11-04,11.310000112418884,11.619999569941182,11.310000112418884,11.509999916251704,2359600.0
2005-11-07,11.57999960917462,11.57999960917462,11.199999505055116,11.499999687641491,256600.0
2005-11-08,11.41999976610836,11.499999687641491,11.249999694431892,11.29999988380867,287400.0
2005-11-09,11.20999973366533,11.489999459031276,11.20999973366533,11.429999994718576,274500.0
2005-11-10,11.35000007318545,11.479999230421065,11.219999962275542,11.259999923042107,584900.0
2005-11-11,11.27000015165232,11.449999498264711,11.109999354911771,11.249999694431892,311600.0
2005-11-14,11.169999772898764,11.409999537498148,11.169999772898764,11.23999946582168,245700.0
2005-11-15,11.23999946582168,11.27000015165232,11.149999315678336,11.149999315678336,309600.0
2005-11-16,11.149999315678336,11.310000112418884,11.079999622755423,11.20999973366533,1106000.0
2005-11-17,11.20999973366533,11.279999426588244,11.049999890599072,11.20999973366533,987800.0
2005-11-18,11.199999505055116,11.69999949147431,11.149999315678336,11.489999459031276,766800.0
2005-11-21,11.619999569941182,12.229999210049856,11.619999569941182,12.119999556360378,1065400.0
2005-11-22,12.109999327750163,12.109999327750163,11.770000138071516,12.079999595593817,1569400.0
2005-11-23,11.879999791760994,12.089999824204028,11.859999334540566,12.079999595593817,491100.0
2005-11-24,12.100000052814243,12.199999477893506,11.7599999094613,11.89999929530713,461400.0
2005-11-25,11.89999929530713,12.03999963482725,11.619999569941182,11.72999922363066,914500.0
2005-11-28,11.799999870227866,11.819999373774005,11.520000144861918,11.789999641617651,248300.0
2005-11-29,11.859999334540566,12.3199993601932,11.69999949147431,11.919999752527556,543500.0
2005-11-30,11.929999981137769,12.449999471103103,11.929999981137769,12.35000004602384,766600.0
2005-12-01,12.449999471103103,12.759999882299692,12.35000004602384,12.759999882299692,317700.0
2005-12-02,12.6999994643127,12.729999196469052,12.35000004602384,12.54999984985666,480900.0
2005-12-05,12.49999966047988,12.49999966047988,12.199999477893506,12.29999985664706,233100.0
2005-12-06,12.390000006790403,12.749999653689478,12.29999985664706,12.689999235702487,384700.0
2005-12-07,12.509999889090096,12.600000039233436,12.289999628036847,12.449999471103103,628400.0
2005-12-08,12.49999966047988,12.49999966047988,12.20999970650372,12.35000004602384,302600.0
2005-12-09,12.199999477893506,12.449999471103103,12.199999477893506,12.3199993601932,322500.0
2005-12-12,12.259999895880496,12.520000117700308,12.259999895880496,12.339999817413624,1170400.0
2005-12-13,12.149999288516726,12.479999203259451,12.149999288516726,12.419999738946752,330700.0
2005-12-14,12.43999924249289,12.449999471103103,12.029999406217035,12.199999477893506,700200.0
2005-12-15,12.199999477893506,12.379999778180188,12.0099999026709,12.249999667270284,397400.0
2005-12-16,12.169999745737154,12.399999281726323,12.109999327750163,12.109999327750163,996200.0
2005-12-19,12.049999863437463,12.29999985664706,12.049999863437463,12.279999399426634,231800.0
2005-12-20,12.289999628036847,12.29999985664706,12.100000052814243,12.100000052814243,390900.0
2005-12-21,12.100000052814243,12.249999667270284,11.890000020371208,12.100000052814243,545400.0
2005-12-22,12.100000052814243,12.219999935113933,11.81000009883808,12.15999951712694,1370000.0
2005-12-23,12.15999951712694,12.489999431869668,12.100000052814243,12.43999924249289,251700.0
2005-12-28,12.529999392636231,12.529999392636231,12.29999985664706,12.35000004602384,147700.0
2005-12-29,12.29999985664706,12.49999966047988,12.279999399426634,12.40999951033654,217700.0
2005-12-30,12.259999895880496,12.35000004602384,12.060000092047677,12.339999817413624,140200.0
2006-01-03,12.29999985664706,12.479999203259451,12.189999249283291,12.369999549569975,216100.0
2006-01-04,12.149999288516726,12.619999542779572,12.149999288516726,12.589999810623222,649600.0
2006-01-05,12.54999984985666,12.969999914742726,12.54999984985666,12.81000007167647,369600.0
2006-01-06,12.829999575222608,13.179999947185758,12.759999882299692,13.179999947185758,322700.0
2006-01-09,13.049999836275854,13.679999933604954,13.049999836275854,13.40999948317493,643900.0
2006-01-10,13.449999443941492,13.77999935868422,13.449999443941492,13.699999437151092,553300.0
2006-01-11,13.699999437151092,13.999999619737467,13.699999437151092,13.929999926814553,396300.0
2006-01-12,13.989999391127252,13.989999391127252,13.689999208540875,13.839999776671212,517500.0
2006-01-13,13.799999815904648,13.799999815904648,12.829999575222608,12.829999575222608,784800.0
2006-01-16,12.679999960766562,12.679999960766562,12.539999621246444,12.649999274935922,201500.0
2006-01-17,12.539999621246444,12.649999274935922,12.29999985664706,12.449999471103103,429900.0
2006-01-18,12.289999628036847,12.419999738946752,12.119999556360378,12.369999549569975,519300.0
2006-01-19,12.49999966047988,12.749999653689478,12.49999966047988,12.729999196469052,174300.0
2006-01-20,12.789999614456043,12.789999614456043,11.829999602384218,11.829999602384218,520200.0
2006-01-23,11.600000066395047,12.100000052814243,11.600000066395047,11.89999929530713,442200.0
2006-01-24,11.89999929530713,12.249999667270284,11.89999929530713,11.959999713294122,241900.0
2006-01-25,11.999999674060684,12.259999895880496,11.850000059604644,12.029999406217035,301000.0
2006-01-26,12.199999477893506,12.199999477893506,11.72999922363066,11.799999870227866,485100.0
2006-01-27,11.399999308887931,11.449999498264711,10.600000093556655,11.180000001508978,1181600.0
2006-01-30,11.359999348121372,11.64000002716161,11.199999505055116,11.429999994718576,440600.0
2006-01-31,11.369999576731583,11.509999916251704,11.259999923042107,11.259999923042107,400000.0
2006-02-01,11.29999988380867,11.799999870227866,11.249999694431892,11.799999870227866,789600.0
2006-02-02,11.679999987928172,12.03999963482725,11.659999530707749,11.97999921684026,571000.0
2006-02-03,11.86999956315078,11.969999941904335,11.499999687641491,11.66999975931796,651000.0
2006-02-06,11.569999380564406,11.689999262864095,11.539999648408054,11.689999262864095,156300.0
2006-02-07,11.509999916251704,11.770000138071516,11.509999916251704,11.629999798551395,696400.0
2006-02-08,11.949999484683907,11.949999484683907,11.600000066395047,11.629999798551395,308900.0
2006-02-09,11.739999452240877,11.739999452240877,11.549999877018267,11.629999798551395,249200.0
2006-02-10,11.600000066395047,11.7599999094613,11.459999726874926,11.689999262864095,294100.0
2006-02-13,11.64999930209753,12.600000039233436,11.64999930209753,12.249999667270284,716500.0
2006-02-14,12.619999542779572,12.619999542779572,12.15999951712694,12.279999399426634,946300.0
2006-02-15,12.35000004602384,12.449999471103103,12.20999970650372,12.20999970650372,995500.0
2006-02-16,12.279999399426634,12.579999582013013,12.279999399426634,12.520000117700308,702100.0
2006-02-17,12.589999810623222,12.979999189678647,12.339999817413624,12.89999926814552,490900.0
2006-02-20,13.03999960766564,13.03999960766564,12.600000039233436,12.719999921533129,334100.0
2006-02-21,12.819999346612397,12.850000032443036,12.739999425079263,12.829999575222608,489700.0
2006-02-22,12.709999692922915,12.92999995397616,12.709999692922915,12.850000032443036,359200.0
2006-02-23,12.759999882299692,12.979999189678647,12.759999882299692,12.850000032443036,303400.0
2006-02-24,12.9499994575223,12.9499994575223,12.54999984985666,12.629999771389787,341200.0
2006-02-27,12.29999985664706,12.799999843066256,12.29999985664706,12.469999928323531,227300.0
2006-02-28,12.399999281726323,12.579999582013013,12.310000085257276,12.3199993601932,383900.0
2006-03-01,12.20999970650372,12.64,12.199999477893506,12.509999889090096,204300.0
2006-03-02,12.749999653689478,12.999999646899076,12.749999653689478,12.989999418288862,407400.0
2006-03-03,12.989999418288862,13.100000025652632,12.889999993209598,13.049999836275854,264200.0
2006-03-06,12.909999496755734,13.069999339821992,12.54999984985666,12.709999692922915,236100.0
2006-03-07,12.539999621246444,12.799999843066256,12.49999966047988,12.49999966047988,215100.0
2006-03-08,12.49999966047988,12.799999843066256,12.40999951033654,12.799999843066256,405000.0
2006-03-09,12.759999882299692,13.00999987550929,12.689999235702487,12.819999346612397,209300.0
2006-03-10,12.889999993209598,12.889999993209598,12.520000117700308,12.759999882299692,338400.0
2006-03-13,12.6999994643127,12.92999995397616,12.6999994643127,12.729999196469052,238300.0
2006-03-14,12.649999274935922,12.759999882299692,12.600000039233436,12.729999196469052,1046800.0
2006-03-15,12.689999235702487,12.83999980383282,12.689999235702487,12.789999614456043,301300.0
2006-03-16,12.60999931416936,12.859999307378956,12.60999931416936,12.6999994643127,408200.0
2006-03-17,12.92999995397616,12.92999995397616,12.709999692922915,12.83999980383282,599000.0
2006-03-20,12.759999882299692,12.999999646899076,12.749999653689478,12.770000110909908,239900.0
2006-03-21,12.770000110909908,13.089999797042418,12.770000110909908,12.89999926814552,213500.0
2006-03-22,12.9499994575223,12.9499994575223,12.6999994643127,12.89999926814552,146700.0
2006-03-23,12.999999646899076,13.029999379055427,12.779999385845828,12.939999228912084,284800.0
2006-03-24,12.909999496755734,13.169999718575545,12.879999764599384,13.129999757808982,354200.0
2006-03-27,12.969999914742726,13.129999757808982,12.92999995397616,12.9499994575223,215800.0
2006-03-28,12.81000007167647,12.9499994575223,12.81000007167647,12.829999575222608,177400.0
2006-03-29,12.869999535989171,13.229999182888246,12.819999346612397,13.189999222121685,303600.0
2006-03-30,13.249999640108674,13.319999333031593,12.979999189678647,13.029999379055427,398700.0
2006-03-31,12.92999995397616,13.419999711785142,12.92999995397616,13.329999561641804,451300.0
2006-04-03,13.479999176097843,13.94999943036069,13.369999522408364,13.679999933604954,659700.0
2006-04-04,13.889999966047988,13.889999966047988,13.289999600875236,13.419999711785142,1760300.0
2006-04-05,13.319999333031593,13.399999254564715,13.229999182888246,13.339999790252016,215700.0
2006-04-06,13.219999907952324,13.560000051305265,13.219999907952324,13.399999254564715,331900.0
2006-04-07,13.419999711785142,13.499999633318271,13.049999836275854,13.159999489965331,170000.0
2006-04-10,13.049999836275854,13.089999797042418,12.869999535989171,12.919999725365946,205900.0
2006-04-11,12.829999575222608,12.999999646899076,12.64,12.789999614456043,279900.0
2006-04-12,12.6999994643127,12.89999926814552,12.600000039233436,12.60999931416936,687500.0
2006-04-13,12.709999692922915,12.909999496755734,12.6999994643127,12.829999575222608,1690900.0
2006-04-17,12.689999235702487,12.749999653689478,12.619999542779572,12.64,169200.0
2006-04-18,12.64,12.729999196469052,12.489999431869668,12.659999503546135,344200.0
2006-04-19,12.689999235702487,12.789999614456043,12.399999281726323,12.40999951033654,333100.0
2006-04-20,12.29999985664706,12.589999810623222,12.29999985664706,12.449999471103103,351900.0
2006-04-21,12.64,12.679999960766562,12.339999817413624,12.449999471103103,213600.0
2006-04-24,12.579999582013013,12.600000039233436,12.189999249283291,12.279999399426634,654500.0
2006-04-25,12.219999935113933,12.459999699713316,12.199999477893506,12.259999895880496,418600.0
2006-04-26,12.390000006790403,12.909999496755734,12.339999817413624,12.749999653689478,913200.0
2006-04-27,12.35000004602384,13.449999443941492,11.999999674060684,13.29999982948545,784700.0
2006-04-28,13.060000064886069,13.229999182888246,12.520000117700308,12.569999353402798,733500.0
2006-05-01,12.579999582013013,12.829999575222608,12.199999477893506,12.199999477893506,312500.0
2006-05-02,12.129999784970591,12.589999810623222,12.03999963482725,12.529999392636231,276500.0
2006-05-03,12.449999471103103,12.749999653689478,12.399999281726323,12.60999931416936,251000.0
2006-05-04,12.669999732156349,12.679999960766562,12.520000117700308,12.539999621246444,248300.0
2006-05-05,12.49999966047988,12.749999653689478,12.469999928323531,12.509999889090096,333600.0
2006-05-08,12.509999889090096,12.649999274935922,12.399999281726323,12.459999699713316,382000.0
2006-05-09,12.459999699713316,12.459999699713316,12.15999951712694,12.15999951712694,300900.0
2006-05-10,12.179999974347368,12.199999477893506,11.86999956315078,11.919999752527556,483000.0
2006-05-11,11.999999674060684,11.999999674060684,11.449999498264711,11.589999837784832,277100.0
2006-05-12,11.459999726874926,11.499999687641491,11.100000079975851,11.379999805341798,847600.0
2006-05-15,11.379999805341798,11.379999805341798,11.379999805341798,11.379999805341798,0.0
2006-05-16,11.429999994718576,11.46999995548514,11.009999929832508,11.009999929832508,1045500.0
2006-05-17,10.919999779689164,11.03999966198886,10.770000165233125,10.86999959031239,420500.0
2006-05-18,11.049999890599072,11.180000001508978,10.749999708012698,10.749999708012698,546400.0
2006-05-19,10.959999740455732,11.049999890599072,10.64999932925914,10.709999747246131,576800.0
2006-05-23,10.35000010034706,10.739999479402483,10.29999991097028,10.4999997148031,435400.0
2006-05-24,10.489999486192886,10.89999932246874,10.46999998264675,10.72999925079227,336400.0
2006-05-25,10.72999925079227,10.86999959031239,10.600000093556655,10.749999708012698,216100.0
2006-05-26,10.749999708012698,11.029999433378643,10.719999975856346,10.989999472612082,158300.0
2006-05-29,10.850000086766254,11.149999315678336,10.81000012599969,10.949999511845515,50700.0
2006-05-30,11.100000079975851,11.100000079975851,10.539999675569664,10.539999675569664,254700.0
2006-05-31,10.60999936849258,10.680000015089782,10.409999564659758,10.409999564659758,548500.0
2006-06-01,10.4999997148031,10.69999951863592,10.449999525426325,10.589999864946442,1125300.0
2006-06-02,10.56000013279009,10.709999747246131,10.409999564659758,10.640000054323218,219200.0
2006-06-05,10.569999407726016,10.569999407726016,10.229999264373076,10.229999264373076,399200.0
2006-06-06,10.239999492983287,10.449999525426325,10.10000010713746,10.27000017881393,379300.0
2006-06-07,10.199999532216724,10.379999832503408,10.079999649917037,10.15999957145016,292000.0
2006-06-08,10.180000028670586,10.249999721593502,9.69999954579753,9.709999774407745,708100.0
2006-06-09,9.8100001531613,9.989999499773692,9.75999996378452,9.850000113927864,366600.0
2006-06-12,9.749999735174308,9.999999728383903,9.629999852874615,9.749999735174308,485500.0
2006-06-13,9.680000042251391,9.75999996378452,9.319999441678029,9.459999781198146,557300.0
2006-06-14,9.779999467330658,9.799999924551084,9.399999363211151,9.459999781198146,432300.0
2006-06-15,9.629999852874615,9.899999349630347,9.520000199185136,9.879999846084212,420900.0
2006-06-16,9.75999996378452,9.969999996227555,9.75999996378452,9.890000074694427,1171600.0
2006-06-19,9.850000113927864,9.979999271163477,9.799999924551084,9.829999656707438,740500.0
2006-06-20,9.969999996227555,10.219999989437152,9.799999924551084,10.049999917760683,764600.0
2006-06-21,9.999999728383903,10.27000017881393,9.909999578240564,10.149999342839946,780500.0
2006-06-22,10.149999342839946,10.199999532216724,9.999999728383903,10.049999917760683,215300.0
2006-06-23,10.029999460540257,10.29999991097028,9.999999728383903,10.10000010713746,222200.0
2006-06-26,10.119999610683596,10.430000021880184,10.109999382073385,10.430000021880184,294300.0
2006-06-27,10.229999264373076,10.35999937528298,10.009999956994118,10.140000067904024,578800.0
2006-06-28,10.149999342839946,10.199999532216724,9.869999617474,10.15999957145016,635000.0
2006-06-29,10.169999800060372,10.35000010034706,10.10000010713746,10.289999682360069,760500.0
2006-06-30,10.20999976082694,10.749999708012698,10.20999976082694,10.569999407726016,403500.0
2006-07-04,10.449999525426325,10.749999708012698,10.449999525426325,10.629999825713004,104400.0
2006-07-05,10.549999904179876,10.69999951863592,10.549999904179876,10.64999932925914,1115500.0
2006-07-06,10.64999932925914,11.089999851365636,10.64999932925914,10.93000000829938,822000.0
2006-07-07,10.819999400935616,10.959999740455732,10.78999966877926,10.890000047532816,594300.0
2006-07-10,10.949999511845515,11.069999394145212,10.689999290025709,10.749999708012698,750700.0
2006-07-11,10.799999897389476,10.799999897389476,10.129999839293813,10.249999721593502,1136600.0
2006-07-12,10.239999492983287,10.249999721593502,10.10000010713746,10.15999957145016,694000.0
2006-07-13,10.049999917760683,10.27000017881393,9.999999728383903,9.999999728383903,708300.0
2006-07-14,10.020000185604331,10.10000010713746,9.850000113927864,9.919999806850775,386600.0
2006-07-17,9.829999656707438,9.969999996227555,9.329999670288242,9.8100001531613,400200.0
2006-07-18,9.850000113927864,9.919999806850775,9.629999852874615,9.890000074694427,261600.0
2006-07-19,9.829999656707438,10.079999649917037,9.829999656707438,9.989999499773692,191900.0
2006-07-20,9.909999578240564,9.979999271163477,9.739999506564091,9.749999735174308,278300.0
2006-07-21,9.869999617474,9.869999617474,9.499999741964707,9.609999395654189,201600.0
2006-07-24,9.749999735174308,9.83999988531765,9.409999591821368,9.57999966349784,323600.0
2006-07-25,9.600000120718269,9.659999585030963,9.289999709521677,9.379999859665018,521600.0
2006-07-26,9.379999859665018,9.479999284744284,9.15999959861177,9.279999480911462,793000.0
2006-07-27,9.229999291534686,9.249999748755112,8.669999840802788,8.899999376791959,615300.0
2006-07-28,9.329999670288242,10.979999244001869,9.29999993813189,10.829999629545828,1397100.0
2006-07-31,10.749999708012698,10.879999818922604,10.619999597102792,10.629999825713004,364600.0
2006-08-01,10.640000054323218,10.640000054323218,10.229999264373076,10.399999336049545,368500.0
2006-08-02,10.41999979326997,10.719999975856346,10.310000139580492,10.640000054323218,472200.0
2006-08-03,10.459999754036536,10.689999290025709,10.449999525426325,10.600000093556655,490400.0
2006-08-04,10.719999975856346,10.749999708012698,10.29999991097028,10.369999603893197,321300.0
2006-08-08,10.169999800060372,10.41999979326997,10.109999382073385,10.229999264373076,449100.0
2006-08-09,10.459999754036536,10.600000093556655,10.079999649917037,10.079999649917037,849300.0
2006-08-10,10.029999460540257,10.069999421306822,9.69999954579753,9.949999539007129,773500.0
2006-08-11,9.799999924551084,9.969999996227555,9.770000192394734,9.899999349630347,342500.0
2006-08-14,9.949999539007129,10.069999421306822,9.909999578240564,9.930000035460989,402100.0
2006-08-15,10.089999878527246,10.35000010034706,9.999999728383903,10.29999991097028,441600.0
2006-08-16,10.46999998264675,10.549999904179876,10.329999643126632,10.539999675569664,822400.0
2006-08-17,10.4999997148031,10.569999407726016,10.41999979326997,10.549999904179876,706800.0
2006-08-18,10.600000093556655,10.600000093556655,10.430000021880184,10.509999943413314,316600.0
2006-08-21,10.35999937528298,10.46999998264675,10.169999800060372,10.439999296816108,534900.0
2006-08-22,10.449999525426325,10.640000054323218,10.41999979326997,10.529999446959453,588200.0
2006-08-23,10.449999525426325,10.549999904179876,10.339999871736843,10.509999943413314,383200.0
2006-08-24,10.430000021880184,10.539999675569664,10.379999832503408,10.439999296816108,186900.0
2006-08-25,10.35000010034706,10.569999407726016,10.29999991097028,10.539999675569664,141100.0
2006-08-28,10.4999997148031,10.619999597102792,10.449999525426325,10.549999904179876,232500.0
2006-08-29,10.600000093556655,10.64999932925914,10.4999997148031,10.569999407726016,248300.0
2006-08-30,10.739999479402483,10.739999479402483,10.520000172023527,10.619999597102792,343400.0
2006-08-31,10.719999975856346,10.719999975856346,10.4999997148031,10.600000093556655,347400.0
2006-09-01,10.749999708012698,10.78999966877926,10.4999997148031,10.629999825713004,874900.0
2006-09-05,10.629999825713004,10.799999897389476,10.629999825713004,10.64999932925914,261400.0
2006-09-06,10.600000093556655,10.669999786479568,10.509999943413314,10.619999597102792,438700.0
2006-09-07,10.549999904179876,10.680000015089782,10.529999446959453,10.680000015089782,779400.0
2006-09-08,10.600000093556655,10.799999897389476,10.509999943413314,10.749999708012698,212000.0
2006-09-11,10.619999597102792,10.829999629545828,10.569999407726016,10.81000012599969,703100.0
2006-09-12,10.680000015089782,11.1299998121322,10.669999786479568,11.060000119209286,479100.0
2006-09-13,11.249999694431892,11.429999994718576,11.199999505055116,11.399999308887931,815300.0
2006-09-14,11.379999805341798,11.379999805341798,11.049999890599072,11.180000001508978,574800.0
2006-09-15,11.1899992764449,11.509999916251704,11.169999772898764,11.499999687641491,1813600.0
2006-09-18,11.52999941979784,11.66999975931796,11.409999537498148,11.589999837784832,366600.0
2006-09-19,11.569999380564406,11.64000002716161,11.390000033952012,11.52999941979784,313100.0
2006-09-20,11.600000066395047,11.779999413007438,11.569999380564406,11.689999262864095,528900.0
2006-09-21,11.709999720084523,11.779999413007438,11.489999459031276,11.770000138071516,1287100.0
2006-09-22,11.770000138071516,11.770000138071516,11.549999877018267,11.589999837784832,574600.0
2006-09-25,11.609999341330967,11.779999413007438,11.369999576731583,11.72999922363066,968500.0
2006-09-26,11.64999930209753,12.020000131281114,11.549999877018267,11.819999373774005,1128900.0
2006-09-27,11.859999334540566,12.23999943866007,11.859999334540566,12.140000013580805,785400.0
2006-09-28,12.20999970650372,12.249999667270284,11.989999445450472,12.069999366983602,548300.0
2006-09-29,12.100000052814243,12.229999210049856,11.97999921684026,11.97999921684026,1039600.0
2006-10-02,12.049999863437463,12.579999582013013,11.999999674060684,12.479999203259451,1376500.0
2006-10-03,12.529999392636231,13.109999300588555,12.369999549569975,12.879999764599384,1987800.0
2006-10-04,12.969999914742726,12.999999646899076,12.649999274935922,12.909999496755734,1216700.0
2006-10-05,12.9499994575223,13.179999947185758,12.799999843066256,13.100000025652632,685200.0
2006-10-06,13.079999568432203,13.079999568432203,12.879999764599384,13.049999836275854,428900.0
2006-10-10,12.999999646899076,12.999999646899076,12.739999425079263,12.829999575222608,721700.0
2006-10-11,12.789999614456043,13.40999948317493,12.659999503546135,13.29999982948545,1351600.0
2006-10-12,13.399999254564715,13.54999982269505,13.29999982948545,13.520000090538698,982600.0
2006-10-13,13.35000001886223,13.89999924098391,13.35000001886223,13.709999665761304,5630000.0
2006-10-16,13.679999933604954,13.679999933604954,13.389999979628794,13.419999711785142,613300.0
2006-10-17,13.29999982948545,13.339999790252016,12.859999307378956,13.079999568432203,1674500.0
2006-10-18,13.279999372265024,13.399999254564715,12.89999926814552,13.089999797042418,936800.0
2006-10-19,13.149999261355116,13.179999947185758,12.6999994643127,12.739999425079263,1904200.0
2006-10-20,12.909999496755734,12.909999496755734,12.54999984985666,12.629999771389787,399100.0
2006-10-23,12.6999994643127,12.999999646899076,12.6999994643127,12.92999995397616,3958200.0
2006-10-24,12.859999307378956,12.969999914742726,12.689999235702487,12.919999725365946,799400.0
2006-10-25,12.9499994575223,13.37999975101858,12.850000032443036,13.310000058095666,2599200.0
2006-10-26,13.499999633318271,13.499999633318271,13.089999797042418,13.119999529198768,1073400.0
2006-10-27,12.35000004602384,12.40999951033654,11.180000001508978,11.409999537498148,5276700.0
2006-10-30,11.339999844575235,11.379999805341798,11.109999354911771,11.279999426588244,1141900.0
2006-10-31,11.29999988380867,11.329999615965022,11.009999929832508,11.020000158442723,1555500.0
2006-11-01,10.999999701222295,11.180000001508978,10.850000086766254,10.979999244001869,1203700.0
2006-11-02,10.999999701222295,11.149999315678336,10.89999932246874,10.89999932246874,509000.0
2006-11-03,10.89999932246874,10.979999244001869,10.669999786479568,10.86999959031239,867800.0
2006-11-06,11.03999966198886,11.100000079975851,10.909999551078954,11.009999929832508,1109500.0
2006-11-07,11.140000040742414,11.219999962275542,10.949999511845515,10.999999701222295,919900.0
2006-11-08,11.029999433378643,11.049999890599072,10.83999985815604,10.949999511845515,395900.0
2006-11-09,10.909999551078954,11.060000119209286,10.879999818922604,10.93000000829938,1032200.0
2006-11-10,10.89999932246874,11.029999433378643,10.89999932246874,10.999999701222295,565900.0
2006-11-13,11.020000158442723,11.199999505055116,10.949999511845515,10.999999701222295,480700.0
2006-11-14,11.1299998121322,11.140000040742414,10.93000000829938,11.069999394145212,1124200.0
2006-11-15,11.03999966198886,11.219999962275542,10.979999244001869,11.100000079975851,727300.0
2006-11-16,11.089999851365636,11.289999655198455,11.029999433378643,11.049999890599072,861200.0
2006-11-17,11.049999890599072,11.180000001508978,10.93000000829938,11.029999433378643,632200.0
2006-11-20,10.969999969065944,11.1299998121322,10.959999740455732,11.089999851365636,1013700.0
2006-11-21,11.069999394145212,11.1299998121322,11.049999890599072,11.079999622755423,543200.0
2006-11-22,11.03999966198886,11.23999946582168,10.979999244001869,11.049999890599072,649400.0
2006-11-23,11.089999851365636,11.1899992764449,11.049999890599072,11.159999544288551,89800.0
2006-11-24,10.979999244001869,11.1299998121322,10.969999969065944,11.029999433378643,926700.0
2006-11-27,11.029999433378643,11.149999315678336,10.969999969065944,11.020000158442723,1039600.0
2006-11-28,10.850000086766254,10.859999361702176,10.439999296816108,10.439999296816108,2212900.0
2006-11-29,10.379999832503408,10.459999754036536,10.279999453749852,10.339999871736843,1712500.0
2006-11-30,10.279999453749852,10.520000172023527,10.259999950203715,10.369999603893197,648500.0
2006-12-01,10.39000006111362,10.719999975856346,10.39000006111362,10.619999597102792,1024600.0
2006-12-04,10.669999786479568,10.78999966877926,10.600000093556655,10.680000015089782,721300.0
2006-12-05,10.709999747246131,11.149999315678336,10.659999557869355,10.890000047532816,1449000.0
2006-12-06,10.93000000829938,11.1299998121322,10.829999629545828,11.029999433378643,2954000.0
2006-12-07,11.089999851365636,11.199999505055116,11.009999929832508,11.049999890599072,715300.0
2006-12-08,10.93000000829938,10.969999969065944,10.799999897389476,10.89999932246874,2220900.0
2006-12-11,10.89999932246874,10.93000000829938,10.680000015089782,10.759999936622911,662500.0
2006-12-12,10.399999336049545,10.399999336049545,9.399999363211151,9.41999982043158,5935500.0
2006-12-13,9.399999363211151,9.52999947412106,9.319999441678029,9.41999982043158,2870000.0
2006-12-14,9.399999363211151,9.499999741964707,9.310000166742103,9.329999670288242,1309500.0
2006-12-15,9.399999363211151,9.439999323977718,9.329999670288242,9.329999670288242,2003700.0
2006-12-18,9.249999748755112,9.329999670288242,8.999999755545515,9.079999677078645,2125900.0
2006-12-19,8.999999755545515,9.220000016598762,8.949999566168737,9.220000016598762,1017800.0
2006-12-20,9.12999986645542,9.199999559378334,8.949999566168737,8.949999566168737,1286900.0
2006-12-21,8.9899995269353,8.999999755545515,8.909999605402172,8.919999834012387,1014700.0
2006-12-22,8.970000023389163,9.079999677078645,8.899999376791959,8.979999298325087,677600.0
2006-12-27,8.999999755545515,9.049999944922291,8.970000023389163,9.039999716312078,819400.0
2006-12-28,9.049999944922291,9.149999370001554,9.02000021276594,9.049999944922291,588600.0
2006-12-29,9.060000173532506,9.140000095065634,8.9899995269353,9.079999677078645,646600.0
2007-01-02,9.180000055832195,9.180000055832195,9.049999944922291,9.100000134299073,846500.0
2007-01-03,9.18999933076812,9.199999559378334,9.009999984155728,9.039999716312078,752800.0
2007-01-04,9.079999677078645,9.479999284744284,8.899999376791959,9.479999284744284,2400700.0
2007-01-05,9.549999931341487,9.549999931341487,9.100000134299073,9.149999370001554,1659800.0
2007-01-08,9.2399995201449,9.399999363211151,9.149999370001554,9.310000166742103,657400.0
2007-01-09,9.259999977365323,9.399999363211151,9.149999370001554,9.350000127508668,1471600.0
2007-01-10,9.270000205975538,9.339999898898451,9.199999559378334,9.2399995201449,1019600.0
2007-01-11,9.319999441678029,9.379999859665018,9.220000016598762,9.249999748755112,1348800.0
2007-01-12,9.259999977365323,9.29999993813189,9.229999291534686,9.249999748755112,798100.0
2007-01-15,9.209999787988547,9.29999993813189,9.199999559378334,9.279999480911462,65800.0
2007-01-16,9.220000016598762,9.399999363211151,9.220000016598762,9.329999670288242,862500.0
2007-01-17,9.29999993813189,9.499999741964707,9.249999748755112,9.409999591821368,1557500.0
2007-01-18,9.399999363211151,9.499999741964707,9.249999748755112,9.259999977365323,1949100.0
2007-01-19,9.249999748755112,9.319999441678029,9.119999637845206,9.279999480911462,818500.0
2007-01-22,9.249999748755112,9.369999631054805,9.169999827221982,9.319999441678029,555100.0
2007-01-23,9.369999631054805,9.369999631054805,9.18999933076812,9.220000016598762,1586200.0
2007-01-24,9.289999709521677,9.369999631054805,9.229999291534686,9.29999993813189,1600700.0
2007-01-25,9.2399995201449,9.399999363211151,9.15999959861177,9.18999933076812,1632700.0
2007-01-26,9.180000055832195,9.220000016598762,9.109999409234993,9.12999986645542,1516200.0
2007-01-29,9.12999986645542,9.169999827221982,8.979999298325087,9.009999984155728,1293200.0
2007-01-30,9.049999944922291,9.149999370001554,8.95999979477895,9.119999637845206,2663000.0
2007-01-31,7.76000001810774,7.799999978874304,6.95999984910217,6.979999829485451,7418600.0
2007-02-01,6.95999984910217,7.260000031688545,6.809999757808982,7.099999711785143,4732200.0
2007-02-02,7.139999672551707,7.469999587294433,7.059999751018579,7.399999894371518,3190800.0
2007-02-05,7.449999606911151,7.729999809114244,7.449999606911151,7.71999958050403,2950800.0
2007-02-06,7.739999560887313,7.8199999592575855,7.549999985664706,7.669999867964398,2939500.0
2007-02-07,7.649999887581116,7.769999769880808,7.549999985664706,7.629999907197834,4738700.0
2007-02-08,7.71999958050403,7.71999958050403,7.429999626527869,7.510000024898142,2193600.0
2007-02-09,7.510000024898142,7.51999977667121,7.269999783461613,7.429999626527869,2627800.0
2007-02-12,7.439999855138082,7.479999815904646,7.129999920778639,7.189999861928485,2224200.0
2007-02-13,7.149999901161921,7.349999704994741,7.119999692168426,7.339999953221673,1658800.0
2007-02-14,7.379999913988237,7.479999815904646,7.31999997283839,7.439999855138082,1512300.0
2007-02-15,7.399999894371518,7.499999796287929,7.359999933604954,7.499999796287929,733300.0
2007-02-16,7.510000024898142,7.510000024898142,7.399999894371518,7.449999606911151,845800.0
2007-02-19,7.469999587294433,7.499999796287929,7.449999606911151,7.469999587294433,129700.0
2007-02-20,7.449999606911151,7.749999789497526,7.449999606911151,7.629999907197834,1329200.0
2007-02-21,7.68999984834768,7.709999828730962,7.530000005281424,7.639999658970902,1538000.0
2007-02-22,7.599999698204338,7.739999560887313,7.579999717821057,7.68999984834768,1508300.0
2007-02-23,7.729999809114244,7.78999975026409,7.659999639354185,7.729999809114244,1385300.0
2007-02-26,7.78999975026409,7.799999978874304,7.649999887581116,7.71999958050403,692000.0
2007-02-27,7.599999698204338,7.799999978874304,7.579999717821057,7.699999600120749,3032500.0
2007-02-28,7.679999619737466,7.68999984834768,7.349999704994741,7.349999704994741,1969700.0
2007-03-01,7.299999992455109,7.409999646144587,7.189999861928485,7.199999613701554,2557700.0
2007-03-02,7.179999633318271,7.339999953221673,7.179999633318271,7.31999997283839,685700.0
2007-03-05,7.31999997283839,7.329999724611459,7.199999613701554,7.209999842311767,966400.0
2007-03-06,7.249999803078331,7.439999855138082,7.219999594084835,7.349999704994741,1152800.0
2007-03-07,7.399999894371518,7.399999894371518,7.199999613701554,7.249999803078331,953300.0
2007-03-08,7.219999594084835,7.399999894371518,7.209999842311767,7.359999933604954,809100.0
2007-03-09,7.239999574468118,7.359999933604954,7.219999594084835,7.359999933604954,560000.0
2007-03-12,7.369999685378023,7.369999685378023,7.260000031688545,7.369999685378023,2686100.0
2007-03-13,7.369999685378023,7.369999685378023,7.129999920778639,7.149999901161921,1034000.0
2007-03-14,7.109999940395357,7.280000012071826,7.099999711785143,7.249999803078331,594100.0
2007-03-15,7.280000012071826,7.289999763844895,7.139999672551707,7.229999822695049,445700.0
2007-03-16,7.209999842311767,7.289999763844895,7.15999965293499,7.199999613701554,1672300.0
2007-03-19,7.219999594084835,7.249999803078331,7.149999901161921,7.179999633318271,503700.0
2007-03-20,7.139999672551707,7.15999965293499,7.019999790252015,7.099999711785143,539000.0
2007-03-21,7.139999672551707,7.189999861928485,7.069999979628793,7.149999901161921,1408300.0
2007-03-22,7.189999861928485,7.199999613701554,7.059999751018579,7.099999711785143,787700.0
2007-03-23,7.019999790252015,7.119999692168426,6.969999600875238,6.969999600875238,2424300.0
2007-03-26,6.98999958125852,6.999999809868734,6.760000045269349,6.899999907952323,1095600.0
2007-03-27,6.849999718575546,6.999999809868734,6.800000006035914,6.949999620491956,429500.0
2007-03-28,6.899999907952323,7.079999731401862,6.899999907952323,6.979999829485451,684600.0
2007-03-29,7.019999790252015,7.099999711785143,6.88999967934211,6.949999620491956,420700.0
2007-03-30,6.869999698958828,7.089999960012075,6.869999698958828,7.049999999245511,1516800.0
2007-04-02,7.079999731401862,7.369999685378023,7.010000038478947,7.329999724611459,542700.0
2007-04-03,7.349999704994741,7.399999894371518,7.199999613701554,7.31999997283839,522800.0
2007-04-04,7.309999744228177,7.379999913988237,7.260000031688545,7.269999783461613,342300.0
2007-04-05,7.349999704994741,7.439999855138082,7.179999633318271,7.409999646144587,516600.0
2007-04-09,7.409999646144587,7.469999587294433,7.260000031688545,7.289999763844895,907000.0
2007-04-10,7.299999992455109,7.349999704994741,7.229999822695049,7.249999803078331,300000.0
2007-04-11,7.299999992455109,7.31999997283839,7.109999940395357,7.169999881545203,684000.0
2007-04-12,7.199999613701554,7.280000012071826,7.099999711785143,7.239999574468118,531300.0
2007-04-13,7.209999842311767,7.329999724611459,7.149999901161921,7.249999803078331,1049700.0
2007-04-16,7.239999574468118,7.399999894371518,7.239999574468118,7.349999704994741,637000.0
2007-04-17,7.399999894371518,7.419999874754801,7.280000012071826,7.299999992455109,289100.0
2007-04-18,7.239999574468118,7.499999796287929,7.199999613701554,7.489999567677715,694800.0
2007-04-19,7.339999953221673,7.439999855138082,7.329999724611459,7.349999704994741,335700.0
2007-04-20,7.399999894371518,7.399999894371518,7.249999803078331,7.299999992455109,870500.0
2007-04-23,7.299999992455109,7.479999815904646,7.199999613701554,7.299999992455109,469000.0
2007-04-24,7.299999992455109,7.449999606911151,7.299999992455109,7.419999874754801,435500.0
2007-04-25,7.379999913988237,7.429999626527869,7.239999574468118,7.249999803078331,680400.0
2007-04-26,7.039999770635298,7.299999992455109,6.819999986419195,7.229999822695049,1655300.0
2007-04-27,7.149999901161921,7.549999985664706,7.149999901161921,7.51999977667121,751100.0
2007-04-30,7.379999913988237,7.699999600120749,7.369999685378023,7.429999626527869,2240800.0
2007-05-01,7.379999913988237,7.629999907197834,7.359999933604954,7.549999985664706,680000.0
2007-05-02,7.479999815904646,8.049999972083901,7.459999835521365,7.869999671797218,1183400.0
2007-05-03,7.949999593330347,7.949999593330347,7.749999789497526,7.799999978874304,605100.0
2007-05-04,7.829999711030654,7.829999711030654,7.619999678587621,7.76000001810774,403700.0
2007-05-07,7.599999698204338,7.779999998491021,7.58999994643127,7.639999658970902,439200.0
2007-05-08,7.58999994643127,7.699999600120749,7.51999977667121,7.639999658970902,484500.0
2007-05-09,7.549999985664706,7.749999789497526,7.530000005281424,7.68999984834768,368900.0
2007-05-10,7.68999984834768,7.739999560887313,7.459999835521365,7.489999567677715,517600.0
2007-05-11,7.429999626527869,7.629999907197834,7.409999646144587,7.51999977667121,598500.0
2007-05-14,7.419999874754801,7.530000005281424,7.389999665761305,7.389999665761305,545100.0
2007-05-15,7.409999646144587,7.489999567677715,7.299999992455109,7.309999744228177,635700.0
2007-05-16,7.280000012071826,7.339999953221673,7.209999842311767,7.229999822695049,528000.0
2007-05-17,7.179999633318271,7.229999822695049,7.069999979628793,7.169999881545203,858000.0
2007-05-18,7.169999881545203,7.169999881545203,7.069999979628793,7.15999965293499,950300.0
2007-05-22,7.229999822695049,7.249999803078331,7.109999940395357,7.169999881545203,1126100.0
2007-05-23,7.169999881545203,7.199999613701554,7.109999940395357,7.169999881545203,2165100.0
2007-05-24,7.149999901161921,7.209999842311767,7.149999901161921,7.169999881545203,842200.0
2007-05-25,7.199999613701554,7.229999822695049,7.149999901161921,7.189999861928485,649500.0
2007-05-28,7.149999901161921,7.219999594084835,7.149999901161921,7.169999881545203,159200.0
2007-05-29,7.149999901161921,7.169999881545203,7.079999731401862,7.129999920778639,894000.0
2007-05-30,7.129999920778639,7.129999920778639,6.98999958125852,7.099999711785143,925800.0
2007-05-31,7.010000038478947,7.099999711785143,6.999999809868734,6.999999809868734,1118000.0
2007-06-01,6.98999958125852,7.049999999245511,6.979999829485451,6.999999809868734,1318000.0
2007-06-04,7.099999711785143,7.669999867964398,7.099999711785143,7.510000024898142,3399800.0
2007-06-05,7.51999977667121,7.58999994643127,7.299999992455109,7.369999685378023,726500.0
2007-06-06,7.359999933604954,7.359999933604954,7.239999574468118,7.289999763844895,555600.0
2007-06-07,7.289999763844895,7.309999744228177,7.109999940395357,7.149999901161921,1007800.0
2007-06-08,7.219999594084835,7.219999594084835,7.069999979628793,7.089999960012075,871900.0
2007-06-11,7.049999999245511,7.129999920778639,7.010000038478947,7.089999960012075,1243600.0
2007-06-12,7.019999790252015,7.089999960012075,6.999999809868734,6.999999809868734,1030100.0
2007-06-13,6.999999809868734,7.089999960012075,6.95999984910217,6.999999809868734,997100.0
2007-06-14,6.979999829485451,7.019999790252015,6.899999907952323,6.95999984910217,1049400.0
2007-06-15,6.909999659725392,6.98999958125852,6.909999659725392,6.969999600875238,1406100.0
2007-06-18,6.979999829485451,6.98999958125852,6.909999659725392,6.949999620491956,1394700.0
2007-06-19,6.919999888335606,6.95999984910217,6.849999718575546,6.849999718575546,2001200.0
2007-06-20,6.849999718575546,7.099999711785143,6.819999986419195,6.88999967934211,2204800.0
2007-06-21,6.929999640108674,7.010000038478947,6.879999927569042,6.949999620491956,3004400.0
2007-06-22,6.949999620491956,6.999999809868734,6.929999640108674,6.999999809868734,721200.0
2007-06-25,6.969999600875238,6.999999809868734,6.939999868718887,6.979999829485451,479900.0
2007-06-26,6.98999958125852,6.98999958125852,6.780000025652631,6.849999718575546,1031500.0
2007-06-27,6.769999797042418,6.879999927569042,6.7399995880489225,6.839999966802478,566300.0
2007-06-28,6.899999907952323,6.899999907952323,6.769999797042418,6.800000006035914,919100.0
2007-06-29,6.769999797042418,6.859999947185759,6.619999705749231,6.71999960766564,1848100.0
2007-07-03,6.669999895126008,6.769999797042418,6.629999934359444,6.709999855892572,2045900.0
2007-07-04,6.699999627282359,6.859999947185759,6.679999646899076,6.849999718575546,432000.0
2007-07-05,6.839999966802478,6.839999966802478,6.699999627282359,6.729999836275854,1298300.0
2007-07-06,6.709999855892572,6.780000025652631,6.659999666515795,6.780000025652631,1836600.0
2007-07-09,6.760000045269349,6.780000025652631,6.689999875509289,6.769999797042418,646900.0
2007-07-10,6.699999627282359,6.760000045269349,6.659999666515795,6.729999836275854,778500.0
2007-07-11,6.699999627282359,6.769999797042418,6.669999895126008,6.71999960766564,830100.0
2007-07-12,6.679999646899076,6.709999855892572,6.619999705749231,6.659999666515795,1438000.0
2007-07-13,6.659999666515795,6.729999836275854,6.619999705749231,6.659999666515795,1252900.0
2007-07-16,6.609999953976161,6.689999875509289,6.530000032443033,6.58999997359288,695600.0
2007-07-17,6.58999997359288,6.619999705749231,6.510000052059752,6.559999764599384,3335800.0
2007-07-18,6.530000032443033,6.579999744982666,6.469999614456042,6.510000052059752,2614700.0
2007-07-19,6.58999997359288,6.58999997359288,6.41999990191641,6.499999823449538,2462900.0
2007-07-20,6.429999653689478,6.499999823449538,6.379999941149846,6.409999673306197,1582500.0
2007-07-23,6.399999921533128,6.41999990191641,6.269999810623222,6.309999771389786,367100.0
2007-07-24,6.249999830239941,6.249999830239941,6.059999778180189,6.079999758563471,836000.0
2007-07-25,6.099999738946753,6.239999601629727,6.099999738946753,6.169999908706813,1475500.0
2007-07-26,6.179999660479881,6.179999660479881,5.8299997653538735,5.919999915497215,845100.0
2007-07-27,6.379999941149846,6.379999941149846,6.129999947940249,6.14999992832353,1309900.0
2007-07-30,6.289999791006505,6.339999980383282,6.189999889090094,6.269999810623222,1772800.0
2007-07-31,6.269999810623222,6.409999673306197,6.229999849856658,6.269999810623222,1944600.0
2007-08-01,6.269999810623222,6.379999941149846,6.199999640863163,6.260000058850154,708100.0
2007-08-02,6.300000019616718,6.32,6.129999947940249,6.179999660479881,1576300.0
2007-08-03,6.099999738946753,6.159999680096599,5.849999745737155,5.859999974347369,1042500.0
2007-08-07,5.859999974347369,5.999999837030343,5.709999883054182,5.78999980458731,693600.0
2007-08-08,5.809999784970591,6.219999621246445,5.760000072430959,5.9099996868870015,1367500.0
2007-08-09,5.769999824204027,6.030000046023838,5.769999824204027,5.820000013580805,1162200.0
2007-08-10,5.800000033197523,5.9499996476535655,5.709999883054182,5.8299997653538735,880300.0
2007-08-13,5.9099996868870015,5.939999895880497,5.769999824204027,5.839999993964087,1456200.0
2007-08-14,5.809999784970591,5.9099996868870015,5.749999843820746,5.820000013580805,649800.0
2007-08-15,5.760000072430959,5.9499996476535655,5.760000072430959,5.849999745737155,618600.0
2007-08-16,5.780000052814241,5.889999706503719,5.599999752527558,5.780000052814241,706200.0
2007-08-17,5.859999974347369,6.019999817413625,5.689999902670899,5.78999980458731,472400.0
2007-08-20,5.9499996476535655,5.9499996476535655,5.689999902670899,5.749999843820746,625700.0
2007-08-21,5.749999843820746,5.8299997653538735,5.71999963482725,5.71999963482725,443700.0
2007-08-22,5.71999963482725,5.800000033197523,5.699999654443968,5.78999980458731,361300.0
2007-08-23,5.839999993964087,5.879999954730651,5.749999843820746,5.769999824204027,1508100.0
2007-08-24,5.78999980458731,5.820000013580805,5.760000072430959,5.760000072430959,152600.0
2007-08-27,5.749999843820746,5.78999980458731,5.71999963482725,5.749999843820746,546300.0
2007-08-28,5.749999843820746,5.849999745737155,5.699999654443968,5.739999615210532,505500.0
2007-08-29,5.689999902670899,5.9099996868870015,5.689999902670899,5.899999935113933,688700.0
2007-08-30,5.8299997653538735,6.179999660479881,5.8299997653538735,6.019999817413625,433300.0
2007-08-31,6.14999992832353,6.329999751773069,6.079999758563471,6.289999791006505,353300.0
2007-09-04,6.339999980383282,6.339999980383282,6.199999640863163,6.269999810623222,296100.0
2007-09-05,6.269999810623222,6.359999960766564,6.209999869473377,6.280000039233436,402000.0
2007-09-06,6.249999830239941,6.4899995948393245,6.209999869473377,6.459999862682974,393900.0
2007-09-07,6.459999862682974,6.479999843066256,6.249999830239941,6.329999751773069,429300.0
2007-09-10,6.329999751773069,6.41999990191641,6.169999908706813,6.300000019616718,437300.0
2007-09-11,6.309999771389786,6.359999960766564,6.209999869473377,6.289999791006505,224600.0
2007-09-12,6.209999869473377,6.239999601629727,5.9899996084201295,5.9899996084201295,561400.0
2007-09-13,5.999999837030343,6.109999967556966,5.999999837030343,6.070000006790402,412500.0
2007-09-14,5.999999837030343,6.129999947940249,5.999999837030343,6.129999947940249,218000.0
2007-09-17,6.109999967556966,6.14999992832353,6.050000026407121,6.070000006790402,223000.0
2007-09-18,5.999999837030343,6.159999680096599,5.999999837030343,6.139999699713317,513300.0
2007-09-19,6.099999738946753,6.219999621246445,6.050000026407121,6.089999987173685,381400.0
2007-09-20,6.119999719330035,6.119999719330035,5.999999837030343,6.079999758563471,431000.0
2007-09-21,6.119999719330035,6.169999908706813,6.019999817413625,6.019999817413625,1508700.0
2007-09-24,6.030000046023838,6.129999947940249,6.019999817413625,6.050000026407121,921100.0
2007-09-25,6.05,6.08,6.02,6.07,725577.0
2007-09-26,6.05,6.1,6.0,6.03,418769.0
2007-09-27,6.09,6.14,6.03,6.11,353056.0
2007-09-28,6.1,6.11,6.03,6.06,494808.0
2007-10-01,6.09,6.34,6.06,6.32,340010.0
2007-10-02,6.35,6.45,6.3,6.38,531058.0
2007-10-03,6.35,6.35,6.15,6.15,497087.0
2007-10-04,6.23,6.26,6.17,6.22,304499.0
2007-10-05,6.3,6.37,6.2,6.34,188044.0
2007-10-09,6.25,6.44,6.22,6.43,342253.0
2007-10-10,6.42,6.47,6.3,6.32,220875.0
2007-10-11,6.46,6.64,6.35,6.59,758434.0
2007-10-12,6.63,7.0,6.63,6.95,2398700.0
2007-10-15,7.0,7.09,6.9,6.95,2070668.0
2007-10-16,6.53,6.84,6.52,6.8,423819.0
2007-10-17,6.87,6.94,6.78,6.94,620232.0
2007-10-18,6.92,6.96,6.87,6.94,327464.0
2007-10-19,6.94,6.97,6.64,6.7,945351.0
2007-10-22,6.65,6.75,6.52,6.67,464642.0
2007-10-23,6.77,6.77,6.57,6.62,564914.0
2007-10-24,6.61,6.64,6.32,6.38,355583.0
2007-10-25,6.4,6.47,6.21,6.28,309085.0
2007-10-26,6.6,6.74,6.4,6.5,459922.0
2007-10-29,6.59,6.61,6.4,6.42,672581.0
2007-10-30,6.36,6.52,6.3,6.4,329722.0
2007-10-31,6.46,6.5,6.3,6.3,1357536.0
2007-11-01,6.34,6.56,6.3,6.46,1003777.0
2007-11-02,6.46,6.64,6.37,6.57,1416727.0
2007-11-05,6.49,6.69,6.49,6.68,1818961.0
2007-11-06,6.72,6.78,6.59,6.66,6949933.0
2007-11-07,6.58,6.75,6.54,6.63,1430369.0
2007-11-08,6.63,6.65,6.41,6.44,780519.0
2007-11-09,6.37,6.45,6.13,6.28,947367.0
2007-11-12,6.15,6.37,6.15,6.21,613453.0
2007-11-13,6.23,6.35,6.23,6.26,414357.0
2007-11-14,6.2,6.37,6.18,6.25,264343.0
2007-11-15,6.47,6.47,6.15,6.41,345321.0
2007-11-16,6.35,6.39,6.01,6.04,1939561.0
2007-11-19,6.04,6.09,5.79,5.79,927862.0
2007-11-20,5.87,5.95,5.7,5.84,516955.0
2007-11-21,5.78,5.99,5.78,5.92,236985.0
2007-11-22,5.9,6.09,5.9,6.08,613878.0
2007-11-23,6.03,6.1,5.92,6.1,287368.0
2007-11-26,6.03,6.1,5.93,5.96,894807.0
2007-11-27,5.93,6.02,5.9,5.96,374017.0
2007-11-28,5.96,6.04,5.88,5.91,619823.0
2007-11-29,5.92,6.17,5.92,6.11,245803.0
2007-11-30,6.17,6.2,5.71,5.71,842814.0
2007-12-03,5.75,5.86,5.7,5.77,558144.0
2007-12-04,5.73,5.84,5.72,5.73,415678.0
2007-12-05,5.84,5.93,5.69,5.72,608503.0
2007-12-06,5.72,5.88,5.67,5.85,943259.0
2007-12-07,5.82,5.85,5.75,5.77,1643669.0
2007-12-10,5.76,5.82,5.76,5.79,622890.0
2007-12-11,5.81,5.83,5.58,5.68,2006174.0
2007-12-12,5.7,5.93,5.7,5.89,2643836.0
2007-12-13,5.84,5.95,5.82,5.88,488297.0
2007-12-14,5.87,5.88,5.75,5.82,2015336.0
2007-12-17,5.78,5.8,5.73,5.75,1338458.0
2007-12-18,5.72,5.84,5.71,5.83,2699441.0
2007-12-19,5.77,5.85,5.75,5.75,1035840.0
2007-12-20,5.76,5.8,5.69,5.69,1029186.0
2007-12-21,5.79,5.85,5.7,5.85,864644.0
2007-12-24,5.85,5.94,5.83,5.88,506333.0
2007-12-27,5.87,5.9,5.7,5.75,305623.0
2007-12-28,5.7,5.76,5.69,5.75,1221302.0
2007-12-31,5.78,5.8,5.7,5.79,295432.0
2008-01-02,5.79,5.89,5.73,5.73,245620.0
2008-01-03,5.75,5.75,5.62,5.62,240118.0
2008-01-04,5.6,5.62,5.36,5.5,1101681.0
2008-01-07,5.49,5.6,5.45,5.55,484844.0
2008-01-08,5.5,5.55,5.41,5.41,379003.0
2008-01-09,5.4,5.41,5.32,5.33,312211.0
2008-01-10,5.33,5.62,5.29,5.49,1316282.0
2008-01-11,5.51,5.51,5.29,5.38,1212984.0
2008-01-14,5.38,5.5,5.36,5.47,228341.0
2008-01-15,5.39,5.39,5.25,5.37,599768.0
2008-01-16,5.28,5.35,5.09,5.17,294208.0
2008-01-17,5.2,5.3,5.05,5.05,469674.0
2008-01-18,5.1,5.21,5.08,5.14,291901.0
2008-01-21,5.05,5.05,4.76,4.91,136116.0
2008-01-22,4.67,5.2,4.66,5.15,601812.0
2008-01-23,4.91,5.26,4.91,5.19,444507.0
2008-01-24,5.2,5.34,5.15,5.17,227167.0
2008-01-25,5.18,5.33,5.18,5.28,145864.0
2008-01-28,5.16,5.34,5.14,5.32,125874.0
2008-01-29,5.36,5.39,5.18,5.3,656732.0
2008-01-30,5.3,5.6,5.27,5.36,1214523.0
2008-01-31,5.2,5.85,5.2,5.85,342788.0
2008-02-01,5.97,6.7,5.93,6.61,1977469.0
2008-02-04,6.58,6.75,6.44,6.51,349797.0
2008-02-05,6.41,6.65,6.41,6.49,635610.0
2008-02-06,6.53,6.57,6.14,6.19,383237.0
2008-02-07,6.31,6.31,6.0,6.27,451208.0
2008-02-08,6.27,6.34,6.17,6.31,367433.0
2008-02-11,6.25,6.65,6.25,6.6,684665.0
2008-02-12,6.65,6.67,6.56,6.63,266103.0
2008-02-13,6.55,6.85,6.54,6.82,746969.0
2008-02-14,6.8,6.87,6.38,6.4,829049.0
2008-02-15,6.37,6.46,6.3,6.39,563878.0
2008-02-19,6.45,6.6,6.39,6.55,850516.0
2008-02-20,6.38,6.62,6.38,6.62,535186.0
2008-02-21,6.55,6.64,6.42,6.45,225500.0
2008-02-22,6.51,6.55,6.41,6.5,787229.0
2008-02-25,6.38,6.55,6.38,6.52,819668.0
2008-02-26,6.49,6.56,6.41,6.52,1564127.0
2008-02-27,6.45,6.7,6.45,6.67,1028541.0
2008-02-28,6.5,6.8,6.5,6.75,957238.0
2008-02-29,6.7,6.7,6.41,6.43,481689.0
2008-03-03,6.55,6.77,6.22,6.77,487339.0
2008-03-04,6.7,6.89,6.36,6.66,560478.0
2008-03-05,6.72,6.79,6.53,6.66,701452.0
2008-03-06,6.74,6.79,6.32,6.32,869552.0
2008-03-07,6.32,6.47,6.24,6.46,756457.0
2008-03-10,6.56,6.56,6.27,6.32,222010.0
2008-03-11,6.35,6.5,6.25,6.41,299074.0
2008-03-12,6.32,6.42,6.26,6.32,259237.0
2008-03-13,6.19,6.23,6.12,6.15,1693157.0
2008-03-14,6.21,6.3,6.17,6.3,2396408.0
2008-03-17,6.12,6.47,6.12,6.47,3747871.0
2008-03-18,6.59,6.71,6.33,6.71,2004978.0
2008-03-19,6.72,6.73,6.41,6.41,850882.0
2008-03-20,6.4,6.6,6.4,6.6,1503136.0
2008-03-24,6.55,6.95,6.54,6.95,889941.0
2008-03-25,7.0,7.1,6.85,6.88,834445.0
2008-03-26,6.72,6.72,6.14,6.58,1406791.0
2008-03-27,6.51,6.86,6.51,6.8,666221.0
2008-03-28,6.9,6.9,6.64,6.78,503236.0
2008-03-31,6.78,6.96,6.51,6.96,805191.0
2008-04-01,6.9,7.19,6.84,7.19,796557.0
2008-04-02,7.14,7.24,7.03,7.17,2090606.0
2008-04-03,7.14,7.49,7.05,7.2,578502.0
2008-04-04,7.25,7.26,7.0,7.13,381400.0
2008-04-07,7.22,7.3,7.1,7.1,648288.0
2008-04-08,7.1,7.23,7.08,7.21,462825.0
2008-04-09,7.21,7.34,7.17,7.25,798778.0
2008-04-10,7.25,7.53,7.2,7.49,474567.0
2008-04-11,7.46,7.47,7.18,7.2,391298.0
2008-04-14,7.29,7.3,7.02,7.12,299579.0
2008-04-15,7.02,7.22,6.4,6.67,862292.0
2008-04-16,6.68,6.92,6.55,6.81,613145.0
2008-04-17,6.9,7.1,6.86,7.03,375898.0
2008-04-18,7.04,7.15,7.03,7.15,466624.0
2008-04-21,7.04,7.1,6.84,6.98,218588.0
2008-04-22,7.01,7.05,6.54,6.73,327065.0
2008-04-23,7.04,7.04,6.65,6.65,188705.0
2008-04-24,7.5,9.09,7.11,8.95,2931236.0
2008-04-25,9.05,9.17,8.54,8.77,1878624.0
2008-04-28,8.75,9.1,8.66,9.06,855100.0
2008-04-29,8.93,9.19,8.93,9.09,1083567.0
2008-04-30,9.14,9.63,9.11,9.46,1608877.0
2008-05-01,9.49,9.65,9.31,9.53,1324339.0
2008-05-02,9.7,9.82,9.31,9.38,2522689.0
2008-05-05,9.51,9.71,9.36,9.68,1424489.0
2008-05-06,9.6,9.88,9.45,9.68,525131.0
2008-05-07,9.71,9.77,9.6,9.6,606234.0
2008-05-08,9.84,9.88,9.6,9.6,2129684.0
2008-05-09,9.74,9.74,8.84,8.89,1279208.0
2008-05-12,9.02,9.6,8.92,9.6,463345.0
2008-05-13,9.6,9.6,9.25,9.34,468212.0
2008-05-14,9.5,9.5,9.26,9.29,865566.0
2008-05-15,9.27,9.5,9.25,9.5,291799.0
2008-05-16,9.32,9.74,9.31,9.68,783781.0
2008-05-20,9.36,9.69,9.36,9.5,364282.0
2008-05-21,9.71,9.74,9.38,9.55,929488.0
2008-05-22,9.45,9.52,9.15,9.23,218206.0
2008-05-23,9.12,9.42,9.11,9.2,1706864.0
2008-05-26,9.21,9.5,9.21,9.4,108738.0
2008-05-27,9.36,9.55,9.27,9.3,2511577.0
2008-05-28,9.55,9.62,9.22,9.35,478631.0
2008-05-29,9.22,9.45,9.22,9.36,317412.0
2008-05-30,9.43,9.43,8.75,8.78,1724893.0
2008-06-02,8.76,9.02,8.63,8.79,1023346.0
2008-06-03,8.95,8.98,8.73,8.89,1381217.0
2008-06-04,9.11,9.28,8.99,9.21,2177387.0
2008-06-05,9.25,9.33,9.06,9.16,2846024.0
2008-06-06,9.01,9.2,8.55,8.68,2345731.0
2008-06-09,8.6,8.76,8.58,8.65,817846.0
2008-06-10,8.61,8.78,8.43,8.73,738367.0
2008-06-11,8.7,8.99,8.68,8.89,552870.0
2008-06-12,8.8,9.0,8.71,8.89,1163965.0
2008-06-13,8.97,9.19,8.89,9.19,479987.0
2008-06-16,9.19,9.49,9.0,9.41,589217.0
2008-06-17,9.29,9.46,8.93,8.93,1108972.0
2008-06-18,9.06,9.34,9.04,9.21,317541.0
2008-06-19,9.12,9.25,8.85,9.18,1243718.0
2008-06-20,9.18,9.19,8.65,8.65,786813.0
2008-06-23,8.69,8.79,8.55,8.69,390520.0
2008-06-24,8.61,9.15,8.61,8.9,5071333.0
2008-06-25,9.0,9.19,8.95,8.95,412103.0
2008-06-26,8.9,9.0,8.53,8.94,747216.0
2008-06-27,8.69,8.94,8.5,8.5,304022.0
2008-06-30,8.5,8.75,8.46,8.58,1017308.0
2008-07-02,8.41,8.62,8.15,8.35,489934.0
2008-07-03,8.17,8.48,8.14,8.26,288041.0
2008-07-04,8.27,8.4,8.08,8.19,406957.0
2008-07-07,8.27,8.44,8.11,8.29,479563.0
2008-07-08,8.42,8.55,8.13,8.55,1282136.0
2008-07-09,8.5,8.72,8.45,8.64,1097634.0
2008-07-10,8.61,8.8,8.45,8.57,1189672.0
2008-07-11,8.63,8.8,8.29,8.45,484902.0
2008-07-14,8.5,8.59,8.1,8.25,871555.0
2008-07-15,8.12,8.23,7.83,8.05,626209.0
2008-07-16,8.01,8.44,7.89,8.3,641003.0
2008-07-17,8.27,8.8,8.27,8.67,251445.0
2008-07-18,8.66,8.8,8.43,8.63,187129.0
2008-07-21,8.54,8.75,8.36,8.37,227328.0
2008-07-22,8.34,8.51,8.05,8.05,654236.0
2008-07-23,8.14,8.47,8.0,8.41,392353.0
2008-07-24,8.35,8.66,8.34,8.63,241718.0
2008-07-25,8.4,8.44,7.99,8.13,728067.0
2008-07-28,8.13,8.29,7.98,8.13,592440.0
2008-07-29,8.0,8.47,8.0,8.34,296906.0
2008-07-30,8.44,8.5,8.21,8.32,530434.0
2008-07-31,8.26,8.47,8.1,8.1,1594365.0
2008-08-01,8.02,8.13,7.7,8.07,1114049.0
2008-08-05,7.72,8.2,7.72,8.1,370738.0
2008-08-06,8.24,8.65,8.1,8.64,364858.0
2008-08-07,8.45,8.84,8.45,8.6,1004894.0
2008-08-08,8.47,9.09,8.47,8.94,528711.0
2008-08-11,8.88,9.32,8.8,8.92,757823.0
2008-08-12,8.77,9.12,8.76,9.03,542408.0
2008-08-13,9.09,9.2,8.97,9.14,997811.0
2008-08-14,9.21,9.25,9.03,9.08,104997.0
2008-08-15,9.03,9.15,8.82,9.01,213816.0
2008-08-18,9.06,9.06,8.85,8.95,237587.0
2008-08-19,8.73,8.88,8.39,8.48,311535.0
2008-08-20,8.58,8.64,8.41,8.56,1041614.0
2008-08-21,8.43,8.59,8.41,8.5,164660.0
2008-08-22,8.58,8.64,8.45,8.58,109271.0
2008-08-25,8.46,8.55,8.4,8.5,799590.0
2008-08-26,8.42,8.62,8.35,8.48,294057.0
2008-08-27,8.59,8.92,8.5,8.65,354952.0
2008-08-28,8.65,8.88,8.62,8.88,473618.0
2008-08-29,8.7,8.99,8.7,8.99,566025.0
2008-09-02,9.01,9.18,8.51,8.62,517959.0
2008-09-03,8.57,8.95,8.51,8.75,1453722.0
2008-09-04,8.8,8.8,8.06,8.06,440826.0
2008-09-05,8.04,8.14,7.77,8.14,422058.0
2008-09-08,8.18,8.55,8.17,8.39,386091.0
2008-09-09,8.15,8.5,7.87,7.87,494143.0
2008-09-10,7.97,8.09,7.86,7.95,407475.0
2008-09-11,7.9,8.12,7.81,8.09,299754.0
2008-09-12,7.99,8.08,7.92,8.06,236362.0
2008-09-15,7.73,8.18,7.73,7.97,192490.0
2008-09-16,7.78,8.14,7.7,7.9,550333.0
2008-09-17,7.88,8.13,7.43,7.48,606915.0
2008-09-18,7.4,7.82,7.21,7.21,689035.0
2008-09-19,7.69,8.25,7.69,7.87,656151.0
2008-09-22,7.59,7.79,6.78,6.8,670521.0
2008-09-23,6.81,7.12,6.71,7.07,1906060.0
2008-09-24,7.18,7.36,6.79,7.29,1051674.0
2008-09-25,7.22,7.5,7.17,7.3,1854291.0
2008-09-26,6.86,7.26,6.86,6.88,1685670.0
2008-09-29,6.75,6.93,6.5,6.51,657456.0
2008-09-30,6.84,7.02,6.66,6.66,1406465.0
2008-10-01,6.51,6.64,6.4,6.62,386472.0
2008-10-02,6.49,6.69,6.45,6.69,317988.0
2008-10-03,6.54,6.73,6.12,6.12,320743.0
2008-10-06,6.13,6.13,5.48,5.55,585463.0
2008-10-07,5.25,5.86,5.02,5.39,728658.0
2008-10-08,5.25,5.97,5.21,5.8,852788.0
2008-10-09,5.9,6.32,5.68,5.74,440944.0
2008-10-10,5.89,6.2,5.61,5.85,372395.0
2008-10-14,6.02,6.7,5.64,5.7,1886575.0
2008-10-15,5.6,5.91,5.37,5.55,250966.0
2008-10-16,5.45,5.61,5.0,5.03,388577.0
2008-10-17,5.15,5.5,5.01,5.27,2027505.0
2008-10-20,5.61,5.73,5.14,5.27,336072.0
2008-10-21,5.28,5.28,5.01,5.01,2014569.0
2008-10-22,4.9,5.07,4.72,4.72,911048.0
2008-10-23,4.6,4.95,4.6,4.68,717421.0
2008-10-24,4.62,5.81,4.62,5.33,359693.0
2008-10-27,5.44,5.46,4.96,4.96,886114.0
2008-10-28,5.25,5.34,4.95,4.95,765979.0
2008-10-29,5.02,5.37,4.89,5.09,3681630.0
2008-10-30,5.41,5.87,5.29,5.87,2219323.0
2008-10-31,5.37,6.14,5.37,5.83,522003.0
2008-11-03,5.97,6.05,5.77,6.05,1054220.0
2008-11-04,6.04,6.14,5.88,6.04,655174.0
2008-11-05,5.9,6.15,5.56,5.74,2408410.0
2008-11-06,5.6,5.74,5.44,5.74,1625871.0
2008-11-07,5.81,5.84,5.45,5.71,889193.0
2008-11-10,5.7,5.77,5.16,5.21,1026129.0
2008-11-11,5.21,5.35,4.94,5.05,5333175.0
2008-11-12,5.03,5.1,4.69,5.1,331118.0
2008-11-13,4.89,5.49,4.81,5.49,2575973.0
2008-11-14,5.37,5.37,5.1,5.16,596694.0
2008-11-17,5.01,5.08,4.76,4.86,192816.0
2008-11-18,4.86,5.12,4.8,5.1,603162.0
2008-11-19,5.1,5.13,4.47,4.59,874363.0
2008-11-20,4.46,4.62,4.2,4.31,1864871.0
2008-11-21,4.59,4.99,4.17,4.99,351335.0
2008-11-24,4.82,5.05,4.79,4.84,416762.0
2008-11-25,5.0,5.01,4.76,4.84,571469.0
2008-11-26,4.91,5.73,4.8,5.61,506904.0
2008-11-27,5.5,5.8,5.45,5.71,287090.0
2008-11-28,5.89,6.9,5.7,6.9,533642.0
2008-12-01,6.2,6.24,5.9,5.9,738778.0
2008-12-02,6.1,6.22,5.89,6.22,1205140.0
2008-12-03,6.09,6.98,6.0,6.95,1362819.0
2008-12-04,6.86,7.15,6.08,6.21,712566.0
2008-12-05,6.15,6.24,5.73,6.08,339181.0
2008-12-08,6.12,6.9,6.07,6.9,2016395.0
2008-12-09,6.82,6.82,6.34,6.41,3984366.0
2008-12-10,6.42,6.74,6.37,6.65,1146389.0
2008-12-11,6.59,6.59,5.87,6.07,3396488.0
2008-12-12,5.78,6.28,5.78,6.18,270844.0
2008-12-15,6.0,6.08,5.5,5.7,1103994.0
2008-12-16,5.56,5.89,5.55,5.89,778928.0
2008-12-17,5.64,5.9,5.64,5.76,2100.0
2008-12-18,5.56,5.7,5.19,5.2,339804.0
2008-12-19,5.23,5.37,5.06,5.37,458143.0
2008-12-22,5.25,5.27,4.97,5.14,203638.0
2008-12-23,5.15,5.16,4.92,4.93,115087.0
2008-12-24,4.9,4.93,4.76,4.76,4067013.0
2008-12-29,4.9,4.95,4.67,4.94,90863.0
2008-12-30,4.94,5.3,4.87,5.19,113953.0
2008-12-31,5.15,5.65,5.15,5.65,179604.0
2009-01-02,5.65,5.81,5.38,5.69,164195.0
2009-01-05,5.77,5.89,5.56,5.89,398671.0
2009-01-06,5.75,5.9,5.58,5.7,577899.0
2009-01-07,5.53,5.7,5.5,5.51,395239.0
2009-01-08,5.41,5.51,5.3,5.45,142194.0
2009-01-09,5.38,5.5,5.19,5.5,758702.0
2009-01-12,5.5,5.67,5.4,5.47,253213.0
2009-01-13,5.65,6.15,5.42,5.98,321233.0
2009-01-14,5.85,5.91,5.6,5.61,1452290.0
2009-01-15,5.6,5.77,5.42,5.58,266071.0
2009-01-16,5.61,5.72,5.52,5.57,1179705.0
2009-01-19,5.66,5.87,5.5,5.73,186130.0
2009-01-20,5.79,5.8,5.5,5.6,275519.0
2009-01-21,5.56,5.8,5.5,5.68,146165.0
2009-01-22,5.68,5.91,5.5,5.79,134995.0
2009-01-23,5.57,5.77,5.57,5.67,475709.0
2009-01-26,5.45,5.6,5.28,5.44,233047.0
2009-01-27,5.36,5.64,5.18,5.29,229234.0
2009-01-28,5.12,5.34,5.12,5.31,306130.0
2009-01-29,5.3,5.51,5.05,5.35,348840.0
2009-01-30,5.47,5.52,5.23,5.37,430890.0
2009-02-02,5.23,5.23,4.98,5.13,398199.0
2009-02-03,4.89,5.09,4.8,4.9,462260.0
2009-02-04,4.75,5.14,4.67,4.93,735511.0
2009-02-05,4.91,5.23,4.78,5.22,459888.0
2009-02-06,5.22,5.37,5.06,5.15,643895.0
2009-02-09,5.15,5.29,5.1,5.19,169658.0
2009-02-10,5.19,5.26,5.06,5.15,280411.0
2009-02-11,5.24,5.24,4.96,5.0,909776.0
2009-02-12,5.06,5.08,4.88,4.99,751581.0
2009-02-13,5.08,5.08,4.85,4.85,354202.0
2009-02-17,4.85,4.99,4.71,4.78,334490.0
2009-02-18,4.75,4.76,4.48,4.58,273690.0
2009-02-19,4.65,4.67,4.49,4.59,245304.0
2009-02-20,4.54,4.54,4.3,4.32,207579.0
2009-02-23,4.29,4.46,3.85,3.94,378201.0
2009-02-24,3.9,4.08,3.85,4.04,545392.0
2009-02-25,4.05,4.05,3.8,3.9,427410.0
2009-02-26,3.98,4.09,3.85,4.02,310590.0
2009-02-27,4.07,4.07,3.91,4.0,214129.0
2009-03-02,4.0,4.05,3.92,4.05,248065.0
2009-03-03,3.93,4.03,3.85,3.87,636545.0
2009-03-04,3.99,4.17,3.92,4.0,381636.0
2009-03-05,3.92,3.95,3.68,3.71,768759.0
2009-03-06,3.71,3.79,3.54,3.67,440867.0
2009-03-09,3.59,3.7,3.36,3.41,270682.0
2009-03-10,3.41,3.71,3.37,3.65,387671.0
2009-03-11,3.61,3.82,3.59,3.59,1982991.0
2009-03-12,3.59,3.89,3.59,3.87,1754042.0
2009-03-13,3.82,3.92,3.67,3.83,359099.0
2009-03-16,3.77,3.89,3.72,3.86,832997.0
2009-03-17,3.9,3.9,3.75,3.83,1335967.0
2009-03-18,3.74,3.8,3.69,3.72,318782.0
2009-03-19,3.69,3.87,3.53,3.53,4204279.0
2009-03-20,3.54,3.78,3.54,3.78,758449.0
2009-03-23,3.82,3.95,3.78,3.94,1209231.0
2009-03-24,3.94,3.97,3.8,3.88,783826.0
2009-03-25,3.9,4.57,3.9,4.35,576651.0
2009-03-26,4.42,5.01,4.21,4.86,958035.0
2009-03-27,4.86,4.86,4.46,4.51,609282.0
2009-03-30,4.48,4.67,4.22,4.58,237975.0
2009-03-31,4.53,4.6,4.33,4.45,484458.0
2009-04-01,4.33,4.86,4.3,4.78,329178.0
2009-04-02,4.81,4.88,4.56,4.65,304905.0
2009-04-03,4.63,5.17,4.62,5.16,855358.0
2009-04-06,5.1,5.45,5.03,5.38,545359.0
2009-04-07,5.38,5.57,5.27,5.43,345675.0
2009-04-08,5.58,5.69,5.36,5.69,502412.0
2009-04-09,5.7,5.77,5.6,5.7,220219.0
2009-04-13,5.55,5.65,5.37,5.56,195315.0
2009-04-14,5.43,5.57,5.4,5.57,2310980.0
2009-04-15,5.46,5.53,5.34,5.45,164500.0
2009-04-16,5.49,5.99,5.48,5.75,578210.0
2009-04-17,5.78,6.0,5.72,6.0,387284.0
2009-04-20,5.83,5.99,5.4,5.52,283288.0
2009-04-21,5.37,5.99,5.3,5.95,835286.0
2009-04-22,5.74,6.16,5.68,5.68,592584.0
2009-04-23,5.9,6.59,5.8,6.42,797349.0
2009-04-24,6.36,7.21,6.31,6.88,674896.0
2009-04-27,6.77,7.16,6.77,6.95,1246095.0
2009-04-28,6.99,7.42,6.99,7.18,1103027.0
2009-04-29,7.35,7.6,7.13,7.41,577001.0
2009-04-30,7.38,7.6,7.01,7.18,309113.0
2009-05-01,7.09,7.43,7.09,7.32,540968.0
2009-05-04,7.32,7.7,7.32,7.63,218861.0
2009-05-05,7.75,7.89,7.53,7.6,458236.0
2009-05-06,7.65,7.77,7.4,7.45,264502.0
2009-05-07,7.63,7.64,7.17,7.37,265581.0
2009-05-08,7.3,7.48,7.15,7.26,310558.0
2009-05-11,7.11,7.29,6.99,7.14,221573.0
2009-05-12,7.1,7.2,6.68,6.68,1470103.0
2009-05-13,6.54,6.74,6.5,6.65,561510.0
2009-05-14,6.52,6.91,6.52,6.85,1919152.0
2009-05-15,6.71,7.05,6.71,6.98,140641.0
2009-05-19,6.99,7.5,6.98,7.47,1233300.0
2009-05-20,7.41,7.61,7.32,7.41,661371.0
2009-05-21,7.25,7.49,7.1,7.12,1013760.0
2009-05-22,7.09,7.19,6.8,6.97,275711.0
2009-05-25,6.9,7.0,6.9,6.93,12963.0
2009-05-26,6.8,7.19,6.75,7.14,256185.0
2009-05-27,7.2,7.4,7.04,7.27,831750.0
2009-05-28,7.39,7.41,7.11,7.15,1333075.0
2009-05-29,7.16,7.19,7.02,7.15,288527.0
2009-06-01,7.4,8.2,7.31,8.07,603324.0
2009-06-02,7.91,7.93,7.44,7.56,409264.0
2009-06-03,7.69,7.69,7.41,7.49,223402.0
2009-06-04,7.49,7.61,7.45,7.56,348299.0
2009-06-05,7.75,8.58,7.75,8.36,1259662.0
2009-06-08,8.16,8.43,8.15,8.23,548168.0
2009-06-09,8.1,8.61,8.07,8.6,516808.0
2009-06-10,8.74,8.74,7.91,7.91,371480.0
2009-06-11,7.86,8.15,7.86,8.14,595710.0
2009-06-12,8.14,8.28,8.01,8.2,399562.0
2009-06-15,8.0,8.11,7.74,7.92,394881.0
2009-06-16,7.89,8.18,7.7,7.71,752973.0
2009-06-17,7.81,7.81,7.48,7.48,1238819.0
2009-06-18,7.51,7.72,7.49,7.72,1232544.0
2009-06-19,7.78,7.8,7.45,7.46,473958.0
2009-06-22,7.44,7.46,7.26,7.33,200054.0
2009-06-23,7.25,7.36,7.04,7.36,601601.0
2009-06-24,7.47,7.74,7.43,7.7,613081.0
2009-06-25,7.6,8.0,7.6,8.0,286905.0
2009-06-26,7.78,7.96,7.68,7.82,161258.0
2009-06-29,7.83,7.88,7.67,7.76,264560.0
2009-06-30,7.75,7.96,7.75,7.88,242218.0
2009-07-02,7.72,7.77,7.53,7.67,330738.0
2009-07-03,7.55,7.69,7.53,7.69,30807.0
2009-07-06,7.49,7.6,7.34,7.52,141325.0
2009-07-07,7.46,7.46,7.29,7.34,254547.0
2009-07-08,7.34,7.35,7.11,7.23,424993.0
2009-07-09,7.21,7.38,7.15,7.36,171944.0
2009-07-10,7.36,7.42,7.18,7.39,208514.0
2009-07-13,7.42,7.62,7.27,7.61,164545.0
2009-07-14,7.54,8.22,7.4,7.78,376215.0
2009-07-15,7.93,8.49,7.85,8.46,503032.0
2009-07-16,8.3,8.55,8.3,8.52,517858.0
2009-07-17,8.44,8.56,8.15,8.42,195695.0
2009-07-20,8.33,8.73,8.33,8.62,363509.0
2009-07-21,8.4,8.74,8.4,8.61,172471.0
2009-07-22,8.43,8.91,8.34,8.65,553823.0
2009-07-23,8.66,9.0,8.1,8.89,980591.0
2009-07-24,8.76,8.76,8.27,8.48,213577.0
2009-07-27,8.5,8.55,8.24,8.34,198666.0
2009-07-28,8.25,8.34,8.1,8.23,158985.0
2009-07-29,8.23,8.5,8.23,8.5,478213.0
2009-07-30,8.5,8.6,8.44,8.59,223278.0
2009-07-31,8.58,8.7,8.45,8.6,149314.0
2009-08-04,8.54,8.8,8.5,8.75,394904.0
2009-08-05,8.59,9.01,8.57,8.89,425708.0
2009-08-06,9.1,9.1,8.73,8.84,264148.0
2009-08-07,8.84,8.99,8.78,8.9,207633.0
2009-08-10,8.74,8.93,8.72,8.9,189309.0
2009-08-11,8.75,9.01,8.75,8.93,189756.0
2009-08-12,8.92,9.19,8.89,8.95,138051.0
2009-08-13,9.01,9.09,8.9,8.94,247584.0
2009-08-14,8.89,8.93,8.79,8.89,160547.0
2009-08-17,8.52,8.7,8.48,8.55,168033.0
2009-08-18,8.6,8.97,8.6,8.96,241040.0
2009-08-19,8.76,8.93,8.76,8.85,439610.0
2009-08-20,8.85,8.93,8.77,8.89,197976.0
2009-08-21,9.08,9.74,9.02,9.6,2259319.0
2009-08-24,9.65,9.68,9.14,9.21,257859.0
2009-08-25,9.25,9.4,9.11,9.39,404549.0
2009-08-26,9.39,9.7,9.39,9.61,119159.0
2009-08-27,9.44,9.62,9.35,9.38,462896.0
2009-08-28,9.59,9.68,9.42,9.49,162647.0
2009-08-31,9.33,9.48,9.26,9.31,635334.0
2009-09-01,9.32,9.59,9.25,9.39,1029551.0
2009-09-02,9.26,9.73,9.25,9.61,1611278.0
2009-09-03,9.68,10.06,9.54,10.03,245645.0
2009-09-04,10.0,10.18,9.91,10.09,641285.0
2009-09-08,10.13,10.22,10.03,10.03,641540.0
2009-09-09,10.0,10.39,9.9,10.16,774722.0
2009-09-10,10.01,10.24,10.01,10.2,216941.0
2009-09-11,10.15,10.31,10.15,10.24,344882.0
2009-09-14,10.17,10.24,10.06,10.23,514689.0
2009-09-15,10.2,10.7,10.15,10.53,788422.0
2009-09-16,10.64,10.8,10.35,10.8,756641.0
2009-09-17,10.75,10.77,10.39,10.4,1200824.0
2009-09-18,10.41,10.66,10.32,10.5,523525.0
2009-09-21,10.45,10.58,10.38,10.53,201433.0
2009-09-22,10.15,10.16,9.85,10.0,1031913.0
2009-09-23,9.96,10.05,9.82,9.84,587211.0
2009-09-24,9.81,9.99,9.59,9.87,355758.0
2009-09-25,9.79,9.88,9.31,9.4,293996.0
2009-09-28,9.43,9.96,9.43,9.91,1346451.0
2009-09-29,9.95,9.95,9.64,9.64,632158.0
2009-09-30,9.8,10.26,9.68,10.2,1548740.0
2009-10-01,10.02,10.23,9.56,9.6,499776.0
2009-10-02,9.5,9.75,9.35,9.59,204465.0
2009-10-05,9.61,9.75,9.46,9.75,160068.0
2009-10-06,9.83,9.83,9.63,9.74,434890.0
2009-10-07,9.72,10.0,9.72,9.9,173305.0
2009-10-08,9.92,9.98,9.83,9.92,380433.0
2009-10-09,9.86,9.96,9.86,9.9,597747.0
2009-10-13,9.85,9.9,9.72,9.79,384470.0
2009-10-14,9.95,10.12,9.72,10.07,1381249.0
2009-10-15,9.98,10.03,9.76,9.79,268838.0
2009-10-16,9.75,9.83,9.5,9.77,167150.0
2009-10-19,9.82,9.82,9.67,9.67,187952.0
2009-10-20,9.7,9.78,9.5,9.67,197790.0
2009-10-21,9.54,9.79,9.46,9.46,548532.0
2009-10-22,9.44,9.65,9.39,9.65,463913.0
2009-10-23,9.75,9.75,8.79,8.96,832023.0
2009-10-26,9.0,9.3,8.99,9.21,258723.0
2009-10-27,9.14,9.2,8.78,8.78,554574.0
2009-10-28,8.76,9.02,8.49,8.55,721130.0
2009-10-29,8.6,9.11,8.6,9.11,1086297.0
2009-10-30,9.03,9.13,8.82,8.92,209366.0
2009-11-02,8.9,9.11,8.57,8.83,476144.0
2009-11-03,8.7,8.98,8.65,8.8,298831.0
2009-11-04,8.87,8.89,8.48,8.54,276156.0
2009-11-05,8.58,8.96,8.58,8.82,227853.0
2009-11-06,8.6,9.1,8.6,9.0,189428.0
2009-11-09,9.0,9.27,9.0,9.21,272683.0
2009-11-10,9.2,9.35,9.13,9.26,180897.0
2009-11-11,9.42,9.63,9.29,9.59,344156.0
2009-11-12,9.5,9.59,9.15,9.26,171188.0
2009-11-13,9.29,9.29,9.12,9.22,206378.0
2009-11-16,9.28,9.45,9.28,9.33,79485.0
2009-11-17,9.32,9.44,9.24,9.35,91300.0
2009-11-18,9.15,9.29,9.05,9.29,557759.0
2009-11-19,9.2,9.2,8.95,9.0,782078.0
2009-11-20,9.22,9.27,9.06,9.18,519815.0
2009-11-23,9.25,9.38,9.1,9.14,252206.0
2009-11-24,9.12,9.21,8.88,8.88,664388.0
2009-11-25,8.91,9.1,8.91,9.03,398116.0
2009-11-26,8.9,8.99,8.78,8.81,114009.0
2009-11-27,8.7,8.92,8.7,8.92,117839.0
2009-11-30,8.89,8.9,8.5,8.58,290827.0
2009-12-01,8.64,8.76,8.39,8.76,2809196.0
2009-12-02,8.73,8.82,8.64,8.67,331114.0
2009-12-03,8.65,8.78,8.57,8.57,363053.0
2009-12-04,8.69,8.96,8.67,8.84,665276.0
2009-12-07,8.82,9.0,8.76,8.89,221913.0
2009-12-08,8.85,8.86,8.71,8.77,226402.0
2009-12-09,8.76,8.83,8.58,8.76,686022.0
2009-12-10,8.85,8.85,8.6,8.66,244133.0
2009-12-11,8.71,8.78,8.6,8.78,417961.0
2009-12-14,8.8,8.86,8.72,8.76,671192.0
2009-12-15,8.73,8.96,8.68,8.83,1146377.0
2009-12-16,8.95,9.14,8.9,9.07,409317.0
2009-12-17,8.99,9.06,8.95,9.0,525082.0
2009-12-18,9.07,9.44,9.07,9.37,688983.0
2009-12-21,9.38,9.53,9.25,9.45,156038.0
2009-12-22,9.5,9.83,9.5,9.73,433997.0
2009-12-23,9.72,9.95,9.57,9.95,3404368.0
2009-12-24,9.92,10.14,9.92,10.13,186050.0
2009-12-29,10.1,10.16,9.98,10.04,253887.0
2009-12-30,10.02,10.08,9.99,10.0,89974.0
2009-12-31,10.02,10.09,9.89,9.96,39604.0
2010-01-04,9.98,10.27,9.97,10.27,383370.0
2010-01-05,10.19,10.27,9.95,9.95,432940.0
2010-01-06,9.95,10.11,9.95,10.1,430060.0
2010-01-07,10.06,10.09,9.92,10.09,132232.0
2010-01-08,9.95,10.21,9.9,10.16,1018478.0
2010-01-11,10.19,10.37,10.12,10.19,695761.0
2010-01-12,10.15,10.19,10.01,10.05,445140.0
2010-01-13,10.02,10.07,10.0,10.05,326679.0
2010-01-14,10.08,10.08,10.01,10.05,194303.0
2010-01-15,9.94,10.13,9.94,10.04,317189.0
2010-01-18,9.97,10.08,9.96,10.0,53745.0
2010-01-19,10.0,10.18,10.0,10.15,257671.0
2010-01-20,10.08,10.13,9.95,9.98,459664.0
2010-01-21,9.95,10.14,9.95,9.99,366437.0
2010-01-22,9.9,9.99,9.54,9.63,209747.0
2010-01-25,9.64,9.92,9.64,9.86,165131.0
2010-01-26,9.99,10.5,9.98,10.4,1430886.0
2010-01-27,10.45,10.76,10.43,10.54,1596752.0
2010-01-28,10.67,11.13,10.5,10.52,1534330.0
2010-01-29,10.56,10.65,10.35,10.44,324147.0
2010-02-01,10.53,10.92,10.51,10.77,424335.0
2010-02-02,10.84,11.34,10.83,11.28,937894.0
2010-02-03,11.27,11.53,11.1,11.1,971533.0
2010-02-04,11.12,11.17,10.62,10.63,1401441.0
2010-02-05,10.55,10.8,10.43,10.71,783017.0
2010-02-08,10.71,11.04,10.65,10.68,1027227.0
2010-02-09,10.82,11.07,10.68,10.96,149977.0
2010-02-10,10.83,11.05,10.59,10.64,461792.0
2010-02-11,10.64,10.79,10.55,10.79,199805.0
2010-02-12,10.75,11.07,10.75,10.97,245203.0
2010-02-16,10.95,11.23,10.93,11.04,1117991.0
2010-02-17,11.1,11.15,10.84,10.97,176058.0
2010-02-18,10.87,11.21,10.83,11.18,209652.0
2010-02-19,11.21,11.34,11.04,11.06,233970.0
2010-02-22,11.12,11.27,11.0,11.12,157459.0
2010-02-23,11.15,11.21,10.91,11.0,154088.0
2010-02-24,10.99,11.07,10.89,10.98,150733.0
2010-02-25,10.86,11.07,10.81,10.91,105879.0
2010-02-26,10.99,11.0,10.73,10.73,229157.0
2010-03-01,10.81,11.06,10.79,11.04,269497.0
2010-03-02,11.0,11.4,10.88,11.35,336387.0
2010-03-03,11.35,11.46,11.21,11.28,355650.0
2010-03-04,11.28,11.33,11.19,11.23,370721.0
2010-03-05,11.29,11.32,11.1,11.2,112369.0
2010-03-08,11.19,11.26,11.01,11.01,132464.0
2010-03-09,10.98,11.27,10.9,11.09,159524.0
2010-03-10,10.98,11.04,10.71,11.0,641658.0
2010-03-11,11.01,11.09,10.83,10.92,341048.0
2010-03-12,10.88,11.03,10.81,11.03,206167.0
2010-03-15,11.03,11.13,10.74,10.92,393183.0
2010-03-16,10.98,11.08,10.91,10.95,148172.0
2010-03-17,10.95,11.09,10.93,10.98,118670.0
2010-03-18,11.05,11.1,10.95,10.99,193282.0
2010-03-19,10.99,11.02,10.73,10.83,257859.0
2010-03-22,10.79,10.97,10.7,10.91,294302.0
2010-03-23,10.89,11.52,10.87,11.41,565409.0
2010-03-24,11.41,11.41,11.05,11.05,277162.0
2010-03-25,11.22,11.48,11.15,11.15,1078252.0
2010-03-26,11.23,11.48,11.07,11.1,337857.0
2010-03-29,11.09,11.4,11.09,11.34,336843.0
2010-03-30,11.38,11.47,11.33,11.39,150233.0
2010-03-31,11.43,11.45,11.05,11.1,277535.0
2010-04-01,11.1,11.2,10.72,10.85,565132.0
2010-04-05,10.85,10.98,10.81,10.98,260038.0
2010-04-06,10.94,10.97,10.84,10.84,216963.0
2010-04-07,10.84,11.01,10.82,10.97,418077.0
2010-04-08,11.0,11.0,10.85,10.95,200046.0
2010-04-09,10.97,11.09,10.96,10.96,658742.0
2010-04-12,10.97,10.98,10.9,10.95,523143.0
2010-04-13,10.92,10.95,10.68,10.69,615869.0
2010-04-14,10.81,10.93,10.72,10.81,407703.0
2010-04-15,10.79,10.88,10.79,10.88,139683.0
2010-04-16,10.82,11.01,10.79,11.01,232060.0
2010-04-19,10.88,11.01,10.83,10.97,3194600.0
2010-04-20,10.9,11.05,10.85,10.93,973865.0
2010-04-21,10.96,10.96,10.35,10.42,658494.0
2010-04-22,10.35,10.64,10.05,10.55,564276.0
2010-04-23,10.71,11.19,10.65,10.89,798407.0
2010-04-26,10.91,10.98,10.5,10.63,320199.0
2010-04-27,10.7,10.75,10.4,10.44,173500.0
2010-04-28,10.28,10.44,10.1,10.25,465768.0
2010-04-29,10.26,10.4,10.17,10.39,121492.0
2010-04-30,10.3,10.44,9.94,10.02,350847.0
2010-05-03,10.07,10.34,10.0,10.03,232335.0
2010-05-04,9.9,10.02,9.79,9.99,284646.0
2010-05-05,9.99,10.19,9.78,10.12,587600.0
2010-05-06,10.27,10.3,9.25,9.76,595265.0
2010-05-07,9.73,9.91,9.42,9.66,318259.0
2010-05-10,10.14,10.23,9.92,10.01,241867.0
2010-05-11,9.92,9.94,9.58,9.62,976957.0
2010-05-12,9.61,10.17,9.61,10.12,367930.0
2010-05-13,10.02,10.05,9.82,9.89,196346.0
2010-05-14,9.91,9.91,9.58,9.77,197444.0
2010-05-17,9.69,9.94,9.51,9.71,307329.0
2010-05-18,9.64,9.97,9.62,9.63,763939.0
2010-05-19,9.55,9.71,9.44,9.5,337158.0
2010-05-20,9.5,9.68,9.34,9.4,338929.0
2010-05-21,9.26,9.43,9.1,9.43,2959937.0
2010-05-25,9.35,9.44,9.08,9.36,358778.0
2010-05-26,9.45,9.68,9.36,9.36,359953.0
2010-05-27,9.43,9.77,9.36,9.74,164708.0
2010-05-28,9.68,9.84,9.55,9.83,1928050.0
2010-05-31,9.71,9.88,9.69,9.69,65353.0
2010-06-01,9.54,9.76,9.32,9.39,1280807.0
2010-06-02,9.32,9.51,9.3,9.48,390364.0
2010-06-03,9.52,9.6,9.45,9.51,467708.0
2010-06-04,9.4,9.42,9.14,9.17,198656.0
2010-06-07,9.2,9.27,9.0,9.07,632137.0
2010-06-08,9.05,9.12,8.7,8.86,326532.0
2010-06-09,8.89,9.15,8.84,9.0,210818.0
2010-06-10,9.06,9.25,9.05,9.13,297150.0
2010-06-11,9.05,9.18,8.94,9.04,321216.0
2010-06-14,9.08,9.28,9.06,9.18,924190.0
2010-06-15,9.18,9.36,9.14,9.28,211596.0
2010-06-16,9.23,9.33,9.13,9.15,85511.0
2010-06-17,9.23,9.23,9.01,9.04,133978.0
2010-06-18,9.04,9.4,8.95,9.37,1644044.0
2010-06-21,9.49,9.5,9.22,9.27,106883.0
2010-06-22,9.29,9.43,9.1,9.12,164895.0
2010-06-23,9.33,9.54,9.23,9.3,328429.0
2010-06-24,9.24,9.28,9.04,9.1,151011.0
2010-06-25,9.03,9.25,9.0,9.21,188737.0
2010-06-28,9.24,9.24,9.02,9.02,167064.0
2010-06-29,8.96,8.98,8.59,8.61,283812.0
2010-06-30,8.65,8.75,8.55,8.6,175714.0
2010-07-02,8.54,8.68,8.44,8.48,510200.0
2010-07-05,8.35,8.54,8.35,8.48,48586.0
2010-07-06,8.5,8.59,8.44,8.55,117359.0
2010-07-07,8.47,8.62,8.47,8.56,653752.0
2010-07-08,8.56,8.83,8.56,8.77,98016.0
2010-07-09,8.75,8.8,8.7,8.75,1293432.0
2010-07-12,8.7,8.81,8.66,8.8,810040.0
2010-07-13,8.79,9.17,8.79,9.11,100770.0
2010-07-14,9.1,9.37,9.07,9.25,117495.0
2010-07-15,9.17,9.32,9.11,9.32,106893.0
2010-07-16,9.28,9.29,8.95,9.03,166226.0
2010-07-19,9.06,9.17,8.98,9.1,175254.0
2010-07-20,9.01,9.05,8.82,9.03,204008.0
2010-07-21,9.0,9.18,8.93,9.15,269168.0
2010-07-22,9.2,9.46,9.2,9.41,432054.0
2010-07-23,9.29,9.32,8.92,9.1,489161.0
2010-07-26,9.08,9.16,8.86,9.16,212071.0
2010-07-27,9.25,9.25,8.98,9.0,779432.0
2010-07-28,9.0,9.05,8.97,9.01,545420.0
2010-07-29,9.03,9.14,8.96,9.0,1613737.0
2010-07-30,8.97,9.18,8.86,9.14,163192.0
2010-08-03,9.3,9.55,9.24,9.27,215382.0
2010-08-04,9.45,9.48,9.18,9.24,97261.0
2010-08-05,8.99,9.15,8.99,9.06,107490.0
2010-08-06,9.05,9.21,9.0,9.01,100793.0
2010-08-09,9.04,9.17,9.03,9.15,326065.0
2010-08-10,9.08,9.1,8.85,8.87,453925.0
2010-08-11,8.81,8.81,8.6,8.64,1012802.0
2010-08-12,8.49,8.56,8.4,8.46,1630501.0
2010-08-13,8.4,8.54,8.37,8.44,165645.0
2010-08-16,8.33,8.49,8.28,8.33,433797.0
2010-08-17,8.4,8.55,8.27,8.46,1059163.0
2010-08-18,8.47,8.51,8.34,8.35,211172.0
2010-08-19,8.28,8.39,8.22,8.24,142246.0
2010-08-20,8.26,8.54,8.25,8.46,183556.0
2010-08-23,8.56,8.58,8.44,8.48,433648.0
2010-08-24,8.33,8.35,8.04,8.06,308695.0
2010-08-25,7.92,8.21,7.91,8.16,1325225.0
2010-08-26,8.13,8.28,8.09,8.21,393144.0
2010-08-27,8.29,8.34,8.09,8.23,598486.0
2010-08-30,8.25,8.3,8.15,8.16,473014.0
2010-08-31,8.12,8.24,7.97,8.13,563958.0
2010-09-01,8.13,8.27,8.05,8.13,816838.0
2010-09-02,8.18,8.36,8.1,8.36,6869157.0
2010-09-03,8.41,8.54,8.37,8.41,840408.0
2010-09-07,8.4,8.4,8.24,8.28,202381.0
2010-09-08,8.28,8.38,8.24,8.26,564271.0
2010-09-09,8.27,8.43,8.26,8.29,594508.0
2010-09-10,8.27,8.34,8.13,8.18,501537.0
2010-09-13,8.19,8.28,8.14,8.17,1304738.0
2010-09-14,8.2,8.36,8.17,8.35,601031.0
2010-09-15,8.3,8.36,8.2,8.24,416074.0
2010-09-16,8.23,8.26,8.1,8.14,321981.0
2010-09-17,8.24,8.38,8.21,8.22,382155.0
2010-09-20,8.27,8.38,8.25,8.35,324281.0
2010-09-21,8.4,8.41,8.3,8.36,473212.0
2010-09-22,8.37,8.47,8.32,8.34,685722.0
2010-09-23,8.26,8.36,8.2,8.24,621838.0
2010-09-24,8.25,8.41,8.24,8.37,1176489.0
2010-09-27,8.45,8.81,8.36,8.8,1186395.0
2010-09-28,8.8,8.8,8.56,8.71,808619.0
2010-09-29,8.62,8.94,8.62,8.87,374029.0
2010-09-30,8.87,8.9,8.56,8.64,876703.0
2010-10-01,8.68,8.75,8.61,8.63,148535.0
2010-10-04,8.65,8.71,8.54,8.58,214562.0
2010-10-05,8.57,8.9,8.57,8.84,579385.0
2010-10-06,8.85,8.85,8.63,8.63,283273.0
2010-10-07,8.89,8.89,8.62,8.69,187767.0
2010-10-08,8.69,8.72,8.61,8.65,152883.0
2010-10-12,8.6,8.75,8.47,8.69,598554.0
2010-10-13,8.69,9.0,8.69,8.94,458421.0
2010-10-14,8.94,8.94,8.58,8.64,699684.0
2010-10-15,8.62,8.76,8.53,8.74,2156548.0
2010-10-18,8.79,8.79,8.67,8.73,153524.0
2010-10-19,8.65,8.74,8.57,8.64,271156.0
2010-10-20,8.63,8.75,8.57,8.7,215682.0
2010-10-21,8.6,8.74,8.6,8.68,311330.0
2010-10-22,8.65,8.74,8.58,8.66,126061.0
2010-10-25,8.65,8.81,8.65,8.8,183415.0
2010-10-26,8.85,9.21,8.74,9.19,1095293.0
2010-10-27,9.2,9.28,9.08,9.08,323871.0
2010-10-28,9.0,9.0,8.15,8.59,2949443.0
2010-10-29,8.48,8.62,8.46,8.59,1224347.0
2010-11-01,8.6,8.77,8.59,8.71,720018.0
2010-11-02,8.71,8.86,8.68,8.82,511940.0
2010-11-03,8.85,9.12,8.85,9.06,1761224.0
2010-11-04,9.1,9.21,9.02,9.1,1119454.0
2010-11-05,9.03,9.22,9.03,9.16,1982507.0
2010-11-08,9.16,9.44,9.16,9.33,412655.0
2010-11-09,9.4,9.4,9.18,9.18,1223239.0
2010-11-10,9.18,9.27,9.12,9.25,1281313.0
2010-11-11,9.11,9.11,8.86,8.95,2407971.0
2010-11-12,8.84,9.05,8.82,8.85,997710.0
2010-11-15,8.91,9.15,8.82,8.98,2313494.0
2010-11-16,8.98,9.0,8.7,8.94,354223.0
2010-11-17,8.86,9.03,8.86,8.88,606130.0
2010-11-18,8.89,9.03,8.89,8.98,613139.0
2010-11-19,8.95,9.2,8.88,9.08,305492.0
2010-11-22,9.15,9.19,9.0,9.05,406093.0
2010-11-23,9.05,9.26,9.03,9.18,525899.0
2010-11-24,9.18,9.23,9.04,9.04,254034.0
2010-11-25,9.06,9.2,8.98,9.13,357712.0
2010-11-26,9.03,9.19,9.03,9.07,436436.0
2010-11-29,9.08,9.2,9.04,9.1,250591.0
2010-11-30,9.14,9.29,9.06,9.13,1240834.0
2010-12-01,9.25,9.32,8.96,9.17,1175995.0
2010-12-02,9.25,9.33,9.18,9.28,398738.0
2010-12-03,9.25,9.31,9.19,9.26,450202.0
2010-12-06,9.23,9.35,9.23,9.3,440517.0
2010-12-07,9.28,9.37,9.23,9.23,674490.0
2010-12-08,9.19,9.31,9.15,9.24,584870.0
2010-12-09,9.24,9.3,9.19,9.25,745110.0
2010-12-10,9.25,9.47,9.25,9.33,880956.0
2010-12-13,9.34,9.64,9.29,9.43,525256.0
2010-12-14,9.42,9.7,9.42,9.47,412896.0
2010-12-15,9.49,9.79,9.48,9.63,710998.0
2010-12-16,9.61,9.63,9.37,9.39,258361.0
2010-12-17,9.45,9.71,9.4,9.51,786966.0
2010-12-20,9.51,9.88,9.51,9.63,342102.0
2010-12-21,9.69,10.31,9.69,9.95,486398.0
2010-12-22,9.91,10.0,9.82,9.88,288243.0
2010-12-23,9.8,9.9,9.77,9.77,185874.0
2010-12-24,9.82,9.82,9.75,9.76,10498.0
2010-12-29,9.78,9.89,9.78,9.84,185556.0
2010-12-30,9.8,9.83,9.65,9.68,100265.0
2010-12-31,9.6,9.75,9.6,9.65,103402.0
2011-01-04,9.76,9.87,9.65,9.81,280608.0
2011-01-05,9.71,9.88,9.61,9.82,307190.0
2011-01-06,9.82,9.92,9.78,9.81,176302.0
2011-01-07,9.76,9.82,9.53,9.63,645056.0
2011-01-10,9.61,9.66,9.51,9.65,125581.0
2011-01-11,9.65,9.73,9.54,9.57,556459.0
2011-01-12,9.55,9.65,9.55,9.55,345826.0
2011-01-13,9.54,9.64,9.53,9.6,315531.0
2011-01-14,9.59,9.73,9.57,9.73,495525.0
2011-01-17,9.75,9.8,9.7,9.74,39898.0
2011-01-18,9.74,9.74,9.57,9.73,400930.0
2011-01-19,9.72,9.73,9.48,9.48,333987.0
2011-01-20,9.48,9.5,9.3,9.38,295568.0
2011-01-21,9.42,9.45,9.21,9.21,1478939.0
2011-01-24,9.25,9.42,9.22,9.4,165613.0
2011-01-25,9.36,9.39,9.18,9.29,852479.0
2011-01-26,9.25,9.53,9.25,9.42,1405877.0
2011-01-27,9.85,10.11,9.81,9.91,2646344.0
2011-01-28,9.95,10.02,9.77,9.89,1625803.0
2011-01-31,9.9,9.96,9.83,9.87,337176.0
2011-02-01,9.91,10.48,9.87,10.37,3252236.0
2011-02-02,10.3,10.62,10.25,10.62,1334924.0
2011-02-03,10.73,11.17,10.65,10.95,1822930.0
2011-02-04,10.87,11.0,10.82,10.98,1074535.0
2011-02-07,10.77,11.22,10.77,11.07,1172233.0
2011-02-08,11.1,11.29,10.96,11.24,946409.0
2011-02-09,11.25,11.8,11.24,11.7,2385311.0
2011-02-10,11.6,11.74,11.5,11.5,991335.0
2011-02-11,11.5,11.5,11.31,11.31,1070686.0
2011-02-14,11.31,11.47,11.27,11.27,200164.0
2011-02-15,11.19,11.38,11.13,11.33,585261.0
2011-02-16,11.26,11.54,11.26,11.32,495063.0
2011-02-17,11.32,11.36,11.22,11.29,422540.0
2011-02-18,11.35,11.44,11.3,11.38,524909.0
2011-02-22,11.34,11.34,11.12,11.17,564242.0
2011-02-23,11.17,11.3,11.06,11.25,872674.0
2011-02-24,11.3,12.27,11.25,11.75,1876577.0
2011-02-25,11.84,11.94,11.59,11.66,4555611.0
2011-02-28,11.73,11.8,11.45,11.51,668994.0
2011-03-01,11.56,11.7,11.46,11.57,431722.0
2011-03-02,11.63,11.76,11.55,11.67,358788.0
2011-03-03,11.73,11.79,11.56,11.59,884541.0
2011-03-04,11.51,11.65,11.23,11.27,830755.0
2011-03-07,11.34,11.34,10.78,11.04,456420.0
2011-03-08,11.01,11.27,11.01,11.15,425037.0
2011-03-09,11.05,11.05,11.05,11.05,0.0
2011-03-10,10.96,10.96,10.67,10.69,298610.0
2011-03-11,10.6,10.87,10.58,10.76,250740.0
2011-03-14,10.67,10.72,10.41,10.67,269141.0
2011-03-15,10.42,10.61,10.3,10.59,171099.0
2011-03-16,10.59,10.86,10.53,10.6,241799.0
2011-03-17,10.6,10.64,10.23,10.37,336228.0
2011-03-18,10.42,10.61,10.15,10.18,443062.0
2011-03-21,10.16,10.29,10.16,10.21,1025546.0
2011-03-22,10.15,10.26,10.02,10.25,1647655.0
2011-03-23,10.3,48.37,10.3,10.61,936532.0
2011-03-24,10.66,10.74,10.43,10.67,355632.0
2011-03-25,10.64,10.82,10.51,10.55,324603.0
2011-03-28,10.56,10.57,10.41,10.46,207950.0
2011-03-29,10.5,10.5,10.36,10.43,1238495.0
2011-03-30,10.45,10.53,10.41,10.5,211724.0
2011-03-31,10.56,10.59,10.34,10.4,347100.0
2011-04-01,10.4,10.61,10.3,10.6,2542496.0
2011-04-04,10.65,10.7,10.55,10.58,408912.0
2011-04-05,10.54,10.7,10.54,10.6,419390.0
2011-04-06,10.6,10.64,10.51,10.56,403719.0
2011-04-07,10.57,10.65,10.51,10.57,159819.0
2011-04-08,10.6,10.6,10.45,10.5,260473.0
2011-04-11,10.47,10.57,10.35,10.39,115744.0
2011-04-12,10.33,10.36,10.21,10.27,229319.0
2011-04-13,10.29,10.34,10.16,10.33,310132.0
2011-04-14,10.29,10.3,10.1,10.1,536932.0
2011-04-15,10.12,10.25,10.07,10.23,918567.0
2011-04-18,10.22,10.22,9.87,9.91,360446.0
2011-04-19,9.9,10.21,9.87,10.04,557743.0
2011-04-20,10.19,10.22,10.05,10.05,531028.0
2011-04-21,10.25,10.6,10.15,10.54,2054773.0
2011-04-25,10.6,10.6,10.36,10.51,409653.0
2011-04-26,10.5,10.69,10.46,10.62,489656.0
2011-04-27,10.59,10.67,10.52,10.59,430934.0
2011-04-28,10.58,10.75,10.52,10.72,339907.0
2011-04-29,10.64,10.82,10.4,10.47,1197271.0
2011-05-02,10.53,10.67,10.43,10.53,1443345.0
2011-05-03,10.5,10.54,10.37,10.49,446083.0
2011-05-04,10.53,10.53,10.32,10.42,227588.0
2011-05-05,10.42,10.53,10.29,10.34,737049.0
2011-05-06,10.37,10.5,10.2,10.27,458481.0
2011-05-09,10.26,10.3,10.23,10.24,1108794.0
2011-05-10,10.29,10.4,10.18,10.35,269736.0
2011-05-11,10.35,10.4,10.21,10.26,344720.0
2011-05-12,10.16,10.18,9.95,9.99,384161.0
2011-05-13,10.0,10.01,9.88,9.94,321442.0
2011-05-16,9.9,9.95,9.75,9.82,299120.0
2011-05-17,9.8,9.9,9.68,9.82,453625.0
2011-05-18,9.83,9.96,9.8,9.9,800866.0
2011-05-19,9.9,9.95,9.82,9.9,500142.0
2011-05-20,9.93,10.01,9.81,10.01,1596343.0
2011-05-24,9.81,9.88,9.61,9.62,267819.0
2011-05-25,9.62,9.7,9.56,9.6,362857.0
2011-05-26,9.58,9.75,9.57,9.67,3596954.0
2011-05-27,9.66,9.85,9.66,9.85,192139.0
2011-05-30,9.9,9.9,9.81,9.9,46614.0
2011-05-31,9.94,10.0,9.82,9.95,329822.0
2011-06-01,10.0,10.0,9.7,9.77,1129098.0
2011-06-02,9.77,9.8,9.64,9.69,155395.0
2011-06-03,9.62,9.7,9.5,9.53,175127.0
2011-06-06,9.53,9.53,9.35,9.44,227625.0
2011-06-07,9.45,9.46,9.12,9.15,391688.0
2011-06-08,9.1,9.1,8.62,8.76,2684278.0
2011-06-09,8.73,9.03,8.73,9.0,2432477.0
2011-06-10,8.87,8.93,8.81,8.81,800164.0
2011-06-13,8.82,8.9,8.75,8.88,798828.0
2011-06-14,8.9,8.9,8.8,8.82,413556.0
2011-06-15,8.79,8.83,8.67,8.83,467225.0
2011-06-16,8.81,8.84,8.49,8.53,641779.0
2011-06-17,8.27,8.27,7.72,7.91,3920326.0
2011-06-20,7.82,8.03,7.79,8.02,1734391.0
2011-06-21,7.98,8.12,7.93,8.07,563807.0
2011-06-22,8.02,8.31,8.02,8.16,3607837.0
2011-06-23,8.03,8.15,7.82,8.05,2739727.0
2011-06-24,8.0,8.09,7.94,7.94,735060.0
2011-06-27,7.9,8.06,7.82,8.06,284873.0
2011-06-28,8.01,8.14,7.99,8.04,423111.0
2011-06-29,7.99,8.08,7.9,8.0,650249.0
2011-06-30,8.1,8.47,8.1,8.45,1112264.0
2011-07-04,8.42,8.62,8.3,8.47,2442604.0
2011-07-05,8.53,8.6,8.46,8.49,976363.0
2011-07-06,8.49,8.52,8.34,8.44,1564219.0
2011-07-07,8.5,8.67,8.43,8.5,381100.0
2011-07-08,8.43,8.44,8.31,8.4,294315.0
2011-07-11,8.34,8.34,8.04,8.11,308496.0
2011-07-12,8.02,8.13,8.02,8.09,297422.0
2011-07-13,8.09,8.22,8.02,8.14,486940.0
2011-07-14,8.15,8.18,7.86,7.91,470060.0
2011-07-15,7.93,7.97,7.83,7.86,214865.0
2011-07-18,7.83,7.91,7.65,7.7,143294.0
2011-07-19,7.75,24.73,7.72,8.02,588579.0
2011-07-20,8.08,8.22,7.97,8.18,465875.0
2011-07-21,8.2,8.22,8.03,8.04,872347.0
2011-07-22,8.45,9.26,8.42,8.89,2462905.0
2011-07-25,8.7,8.82,8.55,8.56,717679.0
2011-07-26,8.54,8.58,8.45,8.48,318304.0
2011-07-27,8.5,8.52,8.39,8.44,379499.0
2011-07-28,8.41,8.5,8.34,8.41,494912.0
2011-07-29,8.36,8.5,8.36,8.39,638131.0
2011-08-02,8.27,8.3,7.78,7.79,1367933.0
2011-08-03,7.75,8.04,7.64,8.0,1114418.0
2011-08-04,7.95,8.14,7.85,7.97,1695425.0
2011-08-05,7.99,8.12,7.63,7.85,1352433.0
2011-08-08,7.51,7.85,7.25,7.27,1695164.0
2011-08-09,7.31,7.67,7.18,7.58,1387205.0
2011-08-10,7.52,7.71,7.42,7.55,725342.0
2011-08-11,7.54,8.05,7.54,7.96,502332.0
2011-08-12,8.0,8.14,7.92,8.05,284556.0
2011-08-15,8.06,8.34,8.06,8.32,381192.0
2011-08-16,8.25,8.39,8.14,8.19,746846.0
2011-08-17,8.2,8.37,8.11,8.13,1047248.0
2011-08-18,7.99,8.0,7.4,7.44,309135.0
2011-08-19,7.32,7.37,7.12,7.15,551178.0
2011-08-22,7.31,7.38,7.15,7.19,400496.0
2011-08-23,7.26,7.66,7.25,7.65,705880.0
2011-08-24,7.64,7.64,7.41,7.59,487383.0
2011-08-25,7.6,7.6,7.41,7.44,549025.0
2011-08-26,7.4,7.79,7.3,7.71,329714.0
2011-08-29,7.81,8.15,7.61,8.13,258814.0
2011-08-30,8.15,8.31,8.08,8.16,472104.0
2011-08-31,8.17,8.34,8.15,8.18,950827.0
2011-09-01,8.26,8.45,8.18,8.21,660592.0
2011-09-02,8.03,8.15,7.86,7.89,275478.0
2011-09-06,7.76,7.8,7.68,7.78,400975.0
2011-09-07,7.86,8.29,7.86,8.17,1734331.0
2011-09-08,8.08,8.27,8.03,8.03,280884.0
2011-09-09,8.0,8.15,7.77,7.79,412892.0
2011-09-12,7.64,7.83,7.6,7.75,207171.0
2011-09-13,7.85,7.99,7.75,7.88,342773.0
2011-09-14,7.95,8.13,7.85,8.02,269677.0
2011-09-15,8.08,8.32,8.06,8.25,991927.0
2011-09-16,8.25,8.27,8.04,8.27,502580.0
2011-09-19,8.19,8.24,8.06,8.17,283668.0
2011-09-20,8.24,8.33,8.0,8.01,517289.0
2011-09-21,8.08,8.21,7.87,7.87,466915.0
2011-09-22,7.64,7.73,7.25,7.36,745612.0
2011-09-23,7.35,7.47,7.26,7.36,394439.0
2011-09-26,7.44,7.6,7.2,7.59,695223.0
2011-09-27,7.75,7.92,7.62,7.8,1072132.0
2011-09-28,7.86,8.15,7.8,7.94,482152.0
2011-09-29,8.07,8.14,7.64,7.89,402067.0
2011-09-30,7.85,7.86,7.57,7.61,597086.0
2011-10-03,7.5,7.59,7.27,7.31,272564.0
2011-10-04,7.27,7.67,7.2,7.67,408129.0
2011-10-05,7.6,8.14,7.55,8.05,1124287.0
2011-10-06,8.1,8.63,8.04,8.5,1148070.0
2011-10-07,8.5,8.62,8.35,8.35,731596.0
2011-10-11,8.6,8.68,8.45,8.49,317637.0
2011-10-12,8.5,8.78,8.49,8.54,292322.0
2011-10-13,8.5,8.5,8.29,8.5,437467.0
2011-10-14,8.63,8.66,8.42,8.6,208452.0
2011-10-17,8.5,8.54,8.2,8.24,201519.0
2011-10-18,8.13,8.46,8.05,8.4,856127.0
2011-10-19,8.41,8.41,8.12,8.18,739592.0
2011-10-20,7.9,8.0,7.71,7.9,999704.0
2011-10-21,8.12,8.13,7.91,8.0,772534.0
2011-10-24,8.03,8.24,7.98,8.07,1014775.0
2011-10-25,8.04,8.35,7.91,8.27,561186.0
2011-10-26,8.25,8.45,8.19,8.36,406356.0
2011-10-27,8.5,8.68,8.45,8.58,277956.0
2011-10-28,8.53,8.88,8.53,8.74,267564.0
2011-10-31,8.65,8.66,8.26,8.27,272129.0
2011-11-01,8.09,8.36,8.02,8.31,355983.0
2011-11-02,8.31,8.72,8.31,8.6,296061.0
2011-11-03,8.7,8.82,8.47,8.78,327562.0
2011-11-04,8.78,8.8,8.64,8.77,178733.0
2011-11-07,8.72,8.84,8.66,8.82,151199.0
2011-11-08,8.88,8.99,8.73,8.82,213079.0
2011-11-09,8.74,8.74,8.43,8.51,256810.0
2011-11-10,8.54,8.66,8.45,8.51,206437.0
2011-11-11,8.51,8.83,8.51,8.72,129942.0
2011-11-14,8.75,8.83,8.62,8.71,108736.0
2011-11-15,8.64,8.89,8.64,8.73,442291.0
2011-11-16,8.73,8.81,8.61,8.75,269953.0
2011-11-17,8.75,8.82,8.49,8.56,991416.0
2011-11-18,8.55,8.65,8.46,8.49,1490932.0
2011-11-21,8.34,8.35,8.07,8.25,1647818.0
2011-11-22,8.18,8.3,8.07,8.26,235131.0
2011-11-23,8.26,8.26,7.93,7.93,160188.0
2011-11-24,7.76,8.08,7.71,8.07,129749.0
2011-11-25,7.94,8.08,7.91,7.98,381992.0
2011-11-28,8.01,8.3,8.01,8.23,144524.0
2011-11-29,8.25,8.52,8.16,8.31,416798.0
2011-11-30,8.48,8.55,8.39,8.49,435136.0
2011-12-01,8.39,8.47,8.19,8.21,438788.0
2011-12-02,7.93,8.1,7.8,8.0,714444.0
2011-12-05,8.06,8.17,8.02,8.11,336667.0
2011-12-06,8.06,8.16,7.96,8.1,433175.0
2011-12-07,8.06,8.07,7.92,8.0,956933.0
2011-12-08,8.0,8.01,7.91,7.97,662096.0
2011-12-09,7.93,8.0,7.88,7.91,684739.0
2011-12-12,7.74,7.88,7.58,7.73,509459.0
2011-12-13,7.7,7.77,7.46,7.53,198274.0
2011-12-14,7.52,7.6,7.41,7.51,502599.0
2011-12-15,7.6,7.6,7.34,7.38,315781.0
2011-12-16,7.38,7.55,7.36,7.5,354478.0
2011-12-19,7.55,7.7,7.5,7.5,478864.0
2011-12-20,7.54,7.77,7.54,7.7,408626.0
2011-12-21,7.71,7.71,7.5,7.56,495409.0
2011-12-22,7.59,7.69,7.57,7.68,409428.0
2011-12-23,7.69,7.72,7.61,7.65,102469.0
2011-12-28,7.63,7.65,7.55,7.57,118103.0
2011-12-29,7.54,7.55,7.42,7.51,140144.0
2011-12-30,7.48,7.59,7.48,7.49,62306.0
2012-01-03,7.54,7.81,7.54,7.71,219636.0
2012-01-04,7.69,8.0,7.69,7.97,598719.0
2012-01-05,7.95,8.22,7.88,8.21,808689.0
2012-01-06,8.23,8.43,8.23,8.27,568192.0
2012-01-09,8.27,8.4,8.19,8.19,454509.0
2012-01-10,8.21,8.21,8.0,8.0,518024.0
2012-01-11,7.98,8.09,7.9,7.91,373271.0
2012-01-12,7.97,7.97,7.82,7.84,389580.0
2012-01-13,7.86,7.86,7.64,7.67,214889.0
2012-01-16,7.52,7.82,7.52,7.8,130841.0
2012-01-17,7.78,8.28,7.73,8.07,757607.0
2012-01-18,8.05,8.2,8.05,8.17,475728.0
2012-01-19,8.17,8.41,8.17,8.4,400882.0
2012-01-20,8.45,8.45,8.35,8.4,135624.0
2012-01-23,8.3,8.31,8.13,8.16,225699.0
2012-01-24,8.16,8.16,8.09,8.14,237682.0
2012-01-25,8.05,8.06,7.83,7.88,271626.0
2012-01-26,7.82,7.9,7.65,7.72,543239.0
2012-01-27,7.9,8.29,7.88,8.02,2902318.0
2012-01-30,7.95,8.26,7.94,8.26,1242065.0
2012-01-31,8.29,8.6,8.28,8.54,849928.0
2012-02-01,8.65,8.97,8.59,8.74,751409.0
2012-02-02,8.9,8.9,8.69,8.76,361167.0
2012-02-03,8.84,8.84,8.53,8.55,1084411.0
2012-02-06,8.51,8.58,8.43,8.47,987075.0
2012-02-07,8.43,8.44,8.37,8.37,839494.0
2012-02-08,8.3,8.43,8.28,8.32,924945.0
2012-02-09,8.32,8.71,8.31,8.68,1255159.0
2012-02-10,8.6,8.87,8.59,8.71,485522.0
2012-02-13,8.76,9.01,8.72,8.97,1230475.0
2012-02-14,9.01,9.39,8.87,8.94,1975999.0
2012-02-15,8.94,9.15,8.82,8.86,1774618.0
2012-02-16,8.83,8.92,8.76,8.9,1317965.0
2012-02-17,8.96,9.15,8.87,9.14,419600.0
2012-02-21,9.2,9.38,9.14,9.23,1171662.0
2012-02-22,9.32,9.64,9.26,9.4,1277181.0
2012-02-23,9.44,9.56,9.4,9.52,1500352.0
2012-02-24,9.5,9.66,9.5,9.51,620841.0
2012-02-27,9.5,9.61,9.44,9.48,604376.0
2012-02-28,9.45,9.58,9.41,9.5,152695.0
2012-02-29,9.52,9.63,9.28,9.29,1011720.0
2012-03-01,9.7,9.74,9.33,9.53,1099179.0
2012-03-02,9.53,9.67,9.44,9.51,277424.0
2012-03-05,9.59,9.59,9.43,9.44,630485.0
2012-03-06,9.3,9.47,9.04,9.05,670209.0
2012-03-07,9.04,9.26,9.01,9.15,553369.0
2012-03-08,9.2,9.37,9.19,9.34,619874.0
2012-03-09,9.29,9.34,9.16,9.26,512619.0
2012-03-12,9.32,9.46,9.26,9.43,2264607.0
2012-03-13,9.47,10.03,9.46,10.0,748307.0
2012-03-14,9.96,10.09,9.92,10.08,447680.0
2012-03-15,10.05,10.26,10.04,10.14,528908.0
2012-03-16,10.2,10.2,9.84,9.87,356408.0
2012-03-19,9.92,10.04,9.83,9.93,190185.0
2012-03-20,9.82,9.9,9.73,9.84,233332.0
2012-03-21,9.88,9.89,9.63,9.7,595449.0
2012-03-22,9.69,9.78,9.64,9.76,463287.0
2012-03-23,9.76,9.88,9.67,9.84,178006.0
2012-03-26,9.85,9.88,9.73,9.81,213867.0
2012-03-27,9.81,9.82,9.65,9.71,3175463.0
2012-03-28,9.75,9.78,9.58,9.7,313293.0
2012-03-29,9.67,9.67,9.53,9.59,174406.0
2012-03-30,9.69,9.69,9.48,9.59,293739.0
2012-04-02,9.55,9.61,9.43,9.58,1141750.0
2012-04-03,9.57,9.68,9.46,9.57,827482.0
2012-04-04,9.49,9.55,9.3,9.48,846107.0
2012-04-05,9.51,9.51,9.32,9.37,1902581.0
2012-04-09,9.28,9.28,8.72,8.94,575524.0
2012-04-10,8.88,8.97,8.8,8.83,541593.0
2012-04-11,8.92,9.03,8.87,9.03,760840.0
2012-04-12,9.03,9.21,8.95,9.2,331891.0
2012-04-13,9.17,9.2,9.03,9.03,411608.0
2012-04-16,9.08,9.11,8.89,9.03,282741.0
2012-04-17,8.67,8.95,8.66,8.88,659687.0
2012-04-18,8.88,8.88,8.59,8.65,298903.0
2012-04-19,8.68,8.77,8.55,8.68,347001.0
2012-04-20,8.71,8.74,8.6,8.62,112466.0
2012-04-23,8.51,8.51,8.3,8.36,400850.0
2012-04-24,8.76,9.18,8.67,8.85,1046262.0
2012-04-25,9.05,9.05,8.5,8.68,506476.0
2012-04-26,8.66,8.85,8.66,8.67,349503.0
2012-04-27,8.67,8.86,8.58,8.81,910289.0
2012-04-30,8.93,8.93,8.8,8.85,623302.0
2012-05-01,8.85,8.97,8.84,8.93,435469.0
2012-05-02,8.88,8.93,8.69,8.7,252705.0
2012-05-03,8.84,8.84,8.44,8.45,590621.0
2012-05-04,8.35,8.41,8.22,8.27,453521.0
2012-05-07,8.2,8.5,8.19,8.37,499732.0
2012-05-08,8.23,8.33,7.89,8.0,2978060.0
2012-05-09,7.9,7.98,7.76,7.89,1601258.0
2012-05-10,7.86,8.06,7.81,7.86,430317.0
2012-05-11,7.85,8.02,7.8,8.0,359866.0
2012-05-14,7.94,7.97,7.56,7.7,641950.0
2012-05-15,7.7,7.78,7.48,7.54,383495.0
2012-05-16,7.52,7.65,7.51,7.53,2010119.0
2012-05-17,7.53,7.72,7.53,7.57,1375423.0
2012-05-18,7.59,7.6,7.46,7.53,5375149.0
2012-05-22,7.63,7.81,7.63,7.74,236778.0
2012-05-23,7.69,7.73,7.56,7.73,239030.0
2012-05-24,7.73,7.81,7.7,7.74,693629.0
2012-05-25,7.75,7.86,7.73,7.8,292971.0
2012-05-28,7.95,8.08,7.95,7.98,266683.0
2012-05-29,8.0,8.12,7.92,7.95,420536.0
2012-05-30,7.75,7.75,7.34,7.39,1457622.0
2012-05-31,7.4,7.52,7.36,7.51,664633.0
2012-06-01,7.38,7.44,7.2,7.4,637702.0
2012-06-04,7.45,7.49,7.35,7.42,436318.0
2012-06-05,7.4,7.64,7.4,7.6,264443.0
2012-06-06,7.63,7.86,7.63,7.76,615866.0
2012-06-07,7.83,7.84,7.67,7.73,470800.0
2012-06-08,7.71,7.91,7.7,7.82,244711.0
2012-06-11,7.88,7.94,7.54,7.61,1375941.0
2012-06-12,7.59,7.73,7.46,7.59,435022.0
2012-06-13,7.56,7.73,7.52,7.53,163712.0
2012-06-14,7.53,7.57,7.44,7.53,997303.0
2012-06-15,7.52,7.72,7.51,7.61,937031.0
2012-06-18,7.59,7.89,7.32,7.89,992323.0
2012-06-19,7.87,7.91,7.67,7.8,629240.0
2012-06-20,7.76,7.81,7.55,7.6,530435.0
2012-06-21,7.59,7.63,7.44,7.51,563696.0
2012-06-22,7.55,7.55,7.36,7.44,444740.0
2012-06-25,7.36,7.37,7.07,7.17,314462.0
2012-06-26,7.2,7.32,7.14,7.29,346376.0
2012-06-27,7.31,7.48,7.27,7.38,373326.0
2012-06-28,7.33,7.45,7.29,7.36,563619.0
2012-06-29,7.41,7.5,7.38,7.4,473015.0
2012-07-03,7.41,7.61,7.37,7.45,112448.0
2012-07-04,7.43,7.61,7.41,7.53,548790.0
2012-07-05,7.53,7.61,7.48,7.56,1055120.0
2012-07-06,7.58,7.58,7.41,7.5,800366.0
2012-07-09,7.46,7.54,7.33,7.43,308891.0
2012-07-10,7.45,7.51,7.35,7.38,1171799.0
2012-07-11,7.41,7.5,7.37,7.46,216991.0
2012-07-12,7.4,7.42,7.28,7.35,214347.0
2012-07-13,7.36,7.62,7.35,7.41,250996.0
2012-07-16,7.4,7.44,7.39,7.42,133527.0
2012-07-17,7.45,7.48,7.29,7.34,451354.0
2012-07-18,7.36,7.41,7.3,7.36,447431.0
2012-07-19,7.4,7.61,7.39,7.58,766669.0
2012-07-20,7.55,7.55,7.43,7.51,359753.0
2012-07-23,7.34,7.42,7.29,7.37,219092.0
2012-07-24,7.38,7.38,7.12,7.21,309005.0
2012-07-25,7.23,7.34,7.17,7.33,249775.0
2012-07-26,7.35,7.42,7.24,7.39,6182978.0
2012-07-27,7.25,7.96,7.18,7.92,1134952.0
2012-07-30,7.77,8.05,7.77,7.85,4230470.0
2012-07-31,7.89,7.97,7.64,7.64,352905.0
2012-08-01,7.64,7.73,7.34,7.37,289571.0
2012-08-02,7.27,7.43,7.23,7.29,206060.0
2012-08-03,7.37,7.38,7.25,7.33,296036.0
2012-08-07,7.38,7.61,7.37,7.56,406840.0
2012-08-08,7.7,7.84,7.58,7.74,493172.0
2012-08-09,7.76,7.85,7.68,7.77,406035.0
2012-08-10,7.76,7.81,7.67,7.74,250882.0
2012-08-13,7.61,7.8,7.61,7.65,131965.0
2012-08-14,7.63,7.75,7.6,7.63,99647.0
2012-08-15,7.7,7.75,7.6,7.68,348714.0
2012-08-16,7.69,7.89,7.67,7.88,146921.0
2012-08-17,7.9,7.99,7.77,7.79,305712.0
2012-08-20,7.78,7.8,7.64,7.65,293237.0
2012-08-21,7.68,7.84,7.6,7.83,323114.0
2012-08-22,7.83,7.83,7.58,7.65,327092.0
2012-08-23,7.61,7.87,7.6,7.76,181881.0
2012-08-24,7.76,7.85,7.64,7.64,196928.0
2012-08-27,7.68,7.71,7.6,7.67,335906.0
2012-08-28,7.65,7.79,7.59,7.74,411291.0
2012-08-29,7.72,7.81,7.71,7.74,201775.0
2012-08-30,7.72,7.75,7.65,7.67,271603.0
2012-08-31,7.73,7.76,7.67,7.69,112688.0
2012-09-04,7.53,7.62,7.41,7.53,914594.0
2012-09-05,7.53,7.61,7.33,7.36,403934.0
2012-09-06,7.4,7.51,7.33,7.46,345895.0
2012-09-07,7.45,7.49,7.38,7.46,378312.0
2012-09-10,7.44,7.6,7.44,7.56,340820.0
2012-09-11,7.56,7.76,7.56,7.71,428109.0
2012-09-12,7.76,7.82,7.62,7.64,149456.0
2012-09-13,7.64,7.77,7.61,7.73,251553.0
2012-09-14,7.75,7.91,7.72,7.78,324713.0
2012-09-17,7.77,7.78,7.41,7.47,757692.0
2012-09-18,7.46,7.58,7.42,7.51,477737.0
2012-09-19,7.53,7.55,7.38,7.41,260738.0
2012-09-20,7.39,7.61,7.39,7.55,312796.0
2012-09-21,7.6,7.6,7.39,7.48,438034.0
2012-09-24,7.44,7.44,7.27,7.28,268793.0
2012-09-25,7.31,7.36,7.16,7.21,296870.0
2012-09-26,7.13,7.13,6.74,6.79,641917.0
2012-09-27,6.81,7.03,6.81,7.02,267271.0
2012-09-28,7.06,7.09,6.99,7.03,424284.0
2012-10-01,7.06,7.09,6.92,6.94,286442.0
2012-10-02,6.98,7.08,6.94,7.01,314773.0
2012-10-03,7.03,7.1,7.02,7.03,364022.0
2012-10-04,7.05,7.15,7.02,7.03,561061.0
2012-10-05,7.03,7.08,6.99,7.0,576185.0
2012-10-09,7.0,7.03,6.85,6.89,537750.0
2012-10-10,6.81,6.86,6.61,6.63,711566.0
2012-10-11,6.65,6.76,6.65,6.74,272441.0
2012-10-12,6.69,6.78,6.69,6.77,179017.0
2012-10-15,6.79,6.8,6.73,6.79,149873.0
2012-10-16,6.81,7.06,6.79,7.01,204012.0
2012-10-17,6.94,7.16,6.9,7.14,1216793.0
2012-10-18,7.14,7.17,7.11,7.14,113053.0
2012-10-19,7.1,7.18,7.04,7.15,237316.0
2012-10-22,7.02,7.25,7.02,7.08,480262.0
2012-10-23,7.06,7.06,6.94,6.97,353910.0
2012-10-24,6.9,7.0,6.58,6.87,1239026.0
2012-10-25,6.9,6.94,6.82,6.94,357436.0
2012-10-26,6.9,6.96,6.81,6.94,193458.0
2012-10-29,7.05,7.22,7.04,7.15,260377.0
2012-10-30,7.1,7.25,7.1,7.17,230552.0
2012-10-31,7.18,7.26,7.15,7.25,653102.0
2012-11-01,7.25,7.28,7.19,7.2,1206814.0
2012-11-02,7.22,7.27,7.16,7.16,502195.0
2012-11-05,7.19,7.25,7.16,7.24,616108.0
2012-11-06,7.26,7.34,7.2,7.25,689197.0
2012-11-07,7.21,7.36,7.21,7.32,912337.0
2012-11-08,7.34,7.36,7.26,7.29,642602.0
2012-11-09,7.26,7.38,7.24,7.24,345214.0
2012-11-12,7.28,7.28,7.19,7.25,72184.0
2012-11-13,7.23,7.25,7.14,7.19,310158.0
2012-11-14,7.19,7.23,7.16,7.18,505643.0
2012-11-15,7.18,7.24,7.15,7.24,219796.0
2012-11-16,7.22,7.26,7.15,7.2,263766.0
2012-11-19,7.16,7.27,7.16,7.25,448000.0
2012-11-20,7.24,7.32,7.2,7.28,399041.0
2012-11-21,7.27,7.35,7.22,7.31,162879.0
2012-11-22,7.24,7.35,7.24,7.34,41419.0
2012-11-23,7.3,7.48,7.3,7.39,91524.0
2012-11-26,7.48,7.48,7.34,7.39,162220.0
2012-11-27,7.39,7.4,7.29,7.39,1134615.0
2012-11-28,7.26,7.45,7.26,7.43,173685.0
2012-11-29,7.46,7.5,7.29,7.37,426372.0
2012-11-30,7.28,7.42,7.28,7.35,330226.0
2012-12-03,7.26,7.36,7.23,7.24,254202.0
2012-12-04,7.24,7.48,7.24,7.35,808082.0
2012-12-05,7.35,7.59,7.35,7.56,184618.0
2012-12-06,7.57,7.57,7.48,7.55,102092.0
2012-12-07,7.55,7.58,7.42,7.53,806629.0
2012-12-10,7.52,7.54,7.44,7.49,240990.0
2012-12-11,7.41,7.45,7.35,7.43,338126.0
2012-12-12,7.48,7.49,7.43,7.47,739748.0
2012-12-13,7.47,7.61,7.43,7.59,712306.0
2012-12-14,7.67,7.72,7.56,7.71,393965.0
2012-12-17,7.7,7.7,7.63,7.69,515885.0
2012-12-18,7.62,7.71,7.61,7.64,808909.0
2012-12-19,7.61,8.04,7.61,8.01,646333.0
2012-12-20,8.02,8.23,7.9,8.18,572260.0
2012-12-21,8.09,8.09,7.88,7.95,739391.0
2012-12-24,8.0,8.02,7.95,7.99,138442.0
2012-12-27,8.0,8.07,7.92,7.98,339706.0
2012-12-28,7.95,8.06,7.9,7.92,186579.0
2012-12-31,7.93,8.14,7.93,8.07,165961.0
2013-01-02,8.21,8.35,8.12,8.3,249904.0
2013-01-03,8.29,8.37,8.15,8.15,211299.0
2013-01-04,8.22,8.39,8.14,8.26,697073.0
2013-01-07,8.26,8.53,8.25,8.46,339439.0
2013-01-08,8.46,8.46,8.14,8.15,562604.0
2013-01-09,8.17,8.33,8.05,8.08,927766.0
2013-01-10,8.11,8.27,8.11,8.25,354813.0
2013-01-11,8.24,8.33,8.24,8.3,287948.0
2013-01-14,8.29,8.39,8.17,8.3,449410.0
2013-01-15,8.23,8.23,7.83,8.17,496222.0
2013-01-16,8.17,8.32,8.17,8.27,614136.0
2013-01-17,8.3,8.45,8.29,8.45,229777.0
2013-01-18,8.45,8.64,8.41,8.58,460915.0
2013-01-21,8.64,8.64,8.36,8.5,249387.0
2013-01-22,8.37,8.74,8.36,8.56,1434404.0
2013-01-23,8.55,8.74,8.17,8.22,1652851.0
2013-01-24,8.23,8.35,8.22,8.33,780974.0
2013-01-25,8.39,8.45,8.23,8.29,245512.0
2013-01-28,8.34,8.35,8.08,8.21,451206.0
2013-01-29,8.2,8.2,8.08,8.13,126880.0
2013-01-30,8.11,8.15,8.03,8.07,229447.0
2013-01-31,8.02,8.07,7.77,7.79,431672.0
2013-02-01,7.8,7.95,7.76,7.81,369857.0
2013-02-04,7.8,7.83,7.73,7.8,284468.0
2013-02-05,7.8,7.82,7.74,7.81,585987.0
2013-02-06,7.81,8.18,7.75,8.08,515780.0
2013-02-07,8.0,8.16,7.99,8.05,169921.0
2013-02-08,8.04,8.3,8.04,8.2,370367.0
2013-02-11,8.26,8.26,8.08,8.16,211998.0
2013-02-12,8.15,8.24,8.12,8.17,93349.0
2013-02-13,8.16,8.24,8.12,8.12,240720.0
2013-02-14,8.08,8.21,7.99,8.17,199078.0
2013-02-15,8.16,8.23,7.99,8.03,202516.0
2013-02-19,8.02,8.2,8.02,8.14,227546.0
2013-02-20,8.17,8.3,8.08,8.26,245474.0
2013-02-21,8.25,8.32,8.18,8.28,355343.0
2013-02-22,8.31,8.47,8.3,8.45,465876.0
2013-02-25,8.48,8.69,8.48,8.55,328937.0
2013-02-26,8.52,8.62,8.35,8.5,682406.0
2013-02-27,8.47,8.49,8.32,8.43,150755.0
2013-02-28,8.38,8.49,8.38,8.42,100941.0
2013-03-01,8.4,8.51,8.29,8.47,176438.0
2013-03-04,8.38,8.48,8.3,8.34,101309.0
2013-03-05,8.39,8.5,8.37,8.43,57423.0
2013-03-06,8.43,8.63,8.43,8.53,389633.0
2013-03-07,8.51,8.58,8.47,8.47,251891.0
2013-03-08,8.46,8.68,8.44,8.67,340641.0
2013-03-11,8.5,8.69,8.49,8.65,441909.0
2013-03-12,8.68,8.85,8.59,8.75,335874.0
2013-03-13,8.79,8.79,8.65,8.71,176553.0
2013-03-14,8.67,8.73,8.36,8.38,425502.0
2013-03-15,8.38,8.46,8.34,8.35,214932.0
2013-03-18,8.33,8.55,8.21,8.47,207224.0
2013-03-19,8.55,8.63,8.46,8.61,181090.0
2013-03-20,8.58,8.66,8.58,8.63,88124.0
2013-03-21,8.62,8.62,8.26,8.26,168230.0
2013-03-22,8.26,8.36,8.24,8.25,86372.0
2013-03-25,8.27,8.41,8.27,8.3,145342.0
2013-03-26,8.34,8.41,8.27,8.35,349616.0
2013-03-27,8.27,8.38,8.25,8.35,245515.0
2013-03-28,8.36,8.36,8.2,8.2,433772.0
2013-04-01,8.26,8.29,8.03,8.05,164162.0
2013-04-02,8.04,8.24,8.01,8.14,201692.0
2013-04-03,8.16,8.28,8.11,8.26,232238.0
2013-04-04,8.3,8.3,8.14,8.17,89394.0
2013-04-05,8.13,8.14,7.99,8.06,80547.0
2013-04-08,8.09,8.18,7.98,8.16,192180.0
2013-04-09,8.16,8.33,8.13,8.3,426847.0
2013-04-10,8.3,8.44,8.3,8.43,205900.0
2013-04-11,8.45,8.45,8.35,8.43,148423.0
2013-04-12,8.43,8.43,8.24,8.34,67318.0
2013-04-15,8.31,8.35,8.09,8.11,166537.0
2013-04-16,8.19,8.22,8.04,8.16,161907.0
2013-04-17,8.16,8.16,7.96,8.03,187832.0
2013-04-18,8.05,8.1,7.83,7.9,218130.0
2013-04-19,7.92,7.94,7.82,7.9,159162.0
2013-04-22,7.95,7.97,7.82,7.83,294119.0
2013-04-23,7.92,8.3,7.92,8.3,678958.0
2013-04-24,8.3,8.5,8.23,8.42,439304.0
2013-04-25,8.45,8.56,8.39,8.54,651247.0
2013-04-26,8.44,8.66,8.44,8.66,190247.0
2013-04-29,8.66,8.7,8.44,8.45,315272.0
2013-04-30,8.41,8.73,8.37,8.7,719359.0
2013-05-01,8.65,8.7,8.51,8.55,87284.0
2013-05-02,8.55,8.56,8.39,8.49,172657.0
2013-05-03,8.5,8.535,8.42,8.48,990565.0
2013-05-06,8.47,8.56,8.47,8.54,187530.0
2013-05-07,8.54,8.62,8.45,8.59,179863.0
2013-05-08,8.56,8.65,8.54,8.55,363408.0
2013-05-09,8.55,8.6,8.54,8.6,410022.0
2013-05-10,8.61,8.72,8.58,8.72,50083.0
2013-05-13,8.7,8.82,8.7,8.79,414669.0
2013-05-14,8.8,8.84,8.7,8.82,432141.0
2013-05-15,8.8,9.16,8.8,9.1,418795.0
2013-05-16,9.11,9.5,9.11,9.3,671496.0
2013-05-17,9.33,9.46,9.3,9.4,1801769.0
2013-05-21,9.47,9.56,9.43,9.51,370866.0
2013-05-22,9.54,9.57,9.34,9.35,345817.0
2013-05-23,9.34,9.51,9.19,9.39,239133.0
2013-05-24,9.27,9.43,9.21,9.28,113878.0
2013-05-27,9.09,9.33,9.09,9.33,32663.0
2013-05-28,9.4,9.74,9.35,9.61,490485.0
2013-05-29,9.58,9.67,9.45,9.53,138709.0
2013-05-30,9.49,9.73,9.49,9.63,276880.0
2013-05-31,9.61,9.7,9.51,9.56,172768.0
2013-06-03,9.59,9.93,9.59,9.92,354425.0
2013-06-04,9.9,9.97,9.66,9.72,549122.0
2013-06-05,9.7,9.79,9.57,9.59,149721.0
2013-06-06,9.55,9.82,9.48,9.72,362249.0
2013-06-07,9.74,9.85,9.7,9.72,505263.0
2013-06-10,9.75,9.77,9.64,9.75,253952.0
2013-06-11,9.69,9.82,9.65,9.76,429434.0
2013-06-12,9.83,9.87,9.6,9.62,317240.0
2013-06-13,9.61,9.85,9.55,9.77,272827.0
2013-06-14,9.78,9.88,9.72,9.82,302205.0
2013-06-17,9.83,10.17,9.83,9.96,379043.0
2013-06-18,9.92,9.99,9.74,9.8,176464.0
2013-06-19,9.82,9.85,9.6,9.77,380675.0
2013-06-20,9.65,9.73,9.53,9.62,124074.0
2013-06-21,9.65,9.77,9.52,9.52,317083.0
2013-06-24,9.47,9.56,9.39,9.46,155374.0
2013-06-25,9.51,9.9,9.51,9.89,310791.0
2013-06-26,9.9,9.95,9.75,9.8,80896.0
2013-06-27,9.79,10.015,9.79,9.93,310752.0
2013-06-28,9.88,9.97,9.83,9.91,367113.0
2013-07-02,9.98,10.05,9.86,9.95,802052.0
2013-07-03,9.9,10.0,9.9,10.0,776461.0
2013-07-04,9.99,10.005,9.93,9.95,23192.0
2013-07-05,9.94,9.97,9.78,9.89,329014.0
2013-07-08,9.9,9.91,9.82,9.85,70635.0
2013-07-09,9.9,9.9,9.78,9.79,763228.0
2013-07-10,9.81,9.85,9.76,9.79,137784.0
2013-07-11,9.85,9.85,9.68,9.77,96544.0
2013-07-12,9.77,9.8,9.75,9.78,203697.0
2013-07-15,9.85,9.85,9.535,9.55,130400.0
2013-07-16,9.55,9.58,9.47,9.55,121454.0
2013-07-17,9.55,9.62,9.32,9.36,162040.0
2013-07-18,9.35,9.605,9.18,9.59,2306805.0
2013-07-19,9.5,9.66,9.49,9.65,294780.0
2013-07-22,9.64,9.71,9.59,9.66,45768.0
2013-07-23,9.7,9.75,9.62,9.63,167343.0
2013-07-24,9.68,9.71,9.6,9.65,72639.0
2013-07-25,9.62,9.78,9.57,9.78,181626.0
2013-07-26,9.9,10.69,9.9,10.4,2199940.0
2013-07-29,10.59,10.78,10.44,10.49,1074099.0
2013-07-30,10.55,10.94,10.5,10.76,1525143.0
2013-07-31,10.81,10.94,10.75,10.88,901859.0
2013-08-01,10.92,11.19,10.9,11.12,408221.0
2013-08-02,11.1,11.225,11.05,11.1,554346.0
2013-08-06,11.25,11.72,11.25,11.49,694278.0
2013-08-07,11.5,11.52,11.26,11.35,231959.0
2013-08-08,11.41,11.57,11.36,11.5,429173.0
2013-08-09,11.5,11.52,11.31,11.39,391057.0
2013-08-12,11.32,11.4,11.07,11.1,718495.0
2013-08-13,11.14,11.46,11.1,11.34,554844.0
2013-08-14,11.32,11.37,11.25,11.28,452035.0
2013-08-15,11.2,11.26,10.97,11.05,859421.0
2013-08-16,11.09,11.16,11.05,11.1,166605.0
2013-08-19,11.1,11.11,10.92,11.0,222234.0
2013-08-20,11.07,11.36,11.05,11.23,345478.0
2013-08-21,11.18,11.26,11.09,11.21,670548.0
2013-08-22,11.28,11.4,11.21,11.28,208505.0
2013-08-23,11.35,11.42,11.25,11.31,154210.0
2013-08-26,11.31,11.31,11.01,11.04,467703.0
2013-08-27,11.0,11.0,10.68,10.69,294856.0
2013-08-28,10.69,11.37,10.67,11.2,2276782.0
2013-08-29,11.3,11.4,11.23,11.34,238992.0
2013-08-30,11.37,11.37,11.14,11.2,176719.0
2013-09-03,11.31,11.47,11.23,11.44,600823.0
2013-09-04,11.44,11.55,11.4,11.48,126765.0
2013-09-05,11.5,11.77,11.45,11.66,1203480.0
2013-09-06,11.63,11.71,11.42,11.45,1362773.0
2013-09-09,11.42,11.64,11.41,11.59,139270.0
2013-09-10,11.65,11.65,11.41,11.42,445692.0
2013-09-11,11.39,11.57,11.31,11.55,319106.0
2013-09-12,11.59,11.63,11.47,11.5,184589.0
2013-09-13,11.51,11.62,11.45,11.52,134593.0
2013-09-16,11.58,11.61,11.5,11.59,167767.0
2013-09-17,11.68,11.68,11.44,11.45,181150.0
2013-09-18,11.44,11.5,11.31,11.32,180004.0
2013-09-19,11.36,11.36,11.27,11.28,365906.0
2013-09-20,11.32,11.36,11.2,11.2,219210.0
2013-09-23,11.2,11.32,11.13,11.29,408808.0
2013-09-24,11.29,11.57,11.29,11.5,240943.0
2013-09-25,11.5,11.72,11.5,11.59,397354.0
2013-09-26,11.59,11.67,11.58,11.61,151762.0
2013-09-27,11.59,11.66,11.5,11.56,513787.0
2013-09-30,11.49,11.59,11.34,11.34,400621.0
2013-10-01,11.34,11.87,11.34,11.66,1281534.0
2013-10-02,11.61,11.67,11.49,11.5,293598.0
2013-10-03,11.45,11.54,11.32,11.38,135197.0
2013-10-04,11.35,11.575,11.35,11.5,98392.0
2013-10-07,11.54,11.54,11.32,11.33,198914.0
2013-10-08,11.35,11.47,11.18,11.31,288748.0
2013-10-09,11.34,11.42,11.28,11.35,745371.0
2013-10-10,11.38,11.49,11.34,11.43,484183.0
2013-10-11,11.39,11.58,11.39,11.54,458317.0
2013-10-15,11.6,11.6,11.46,11.5,1192452.0
2013-10-16,11.54,11.61,11.5,11.56,314937.0
2013-10-17,11.52,11.57,11.46,11.51,427974.0
2013-10-18,11.48,11.5,11.34,11.4,256812.0
2013-10-21,11.35,11.36,10.99,11.09,507300.0
2013-10-22,11.07,11.1,10.64,10.78,733500.0
2013-10-23,10.99,11.87,10.96,11.73,1078874.0
2013-10-24,11.75,11.87,11.67,11.78,413503.0
2013-10-25,11.75,11.91,11.62,11.74,353375.0
2013-10-28,11.69,11.8,11.58,11.64,255938.0
2013-10-29,11.61,11.65,11.49,11.58,466308.0
2013-10-30,11.58,11.58,11.44,11.53,572098.0
2013-10-31,11.5,11.61,11.42,11.45,126719.0
2013-11-01,11.43,11.51,11.19,11.26,127909.0
2013-11-04,11.22,11.56,11.21,11.52,437267.0
2013-11-05,11.44,11.5,11.22,11.33,633734.0
2013-11-06,11.41,11.41,11.23,11.26,189411.0
2013-11-07,11.31,11.38,11.105,11.17,382316.0
2013-11-08,11.15,11.22,11.1,11.18,550351.0
2013-11-11,11.1,11.22,11.1,11.18,117555.0
2013-11-12,11.18,11.2,11.1,11.11,393082.0
2013-11-13,11.03,11.11,10.96,10.97,424534.0
2013-11-14,10.97,10.97,10.56,10.58,1393115.0
2013-11-15,10.6,10.68,10.53,10.65,447683.0
2013-11-18,10.65,10.65,10.5,10.5,329943.0
2013-11-19,10.53,10.53,10.34,10.38,369949.0
2013-11-20,10.37,10.37,9.92,9.98,3347189.0
2013-11-21,10.15,10.57,9.96,10.57,2373786.0
2013-11-22,10.63,10.63,10.47,10.5,289896.0
2013-11-25,10.5,10.68,10.49,10.6,279867.0
2013-11-26,10.59,10.64,10.5,10.55,184213.0
2013-11-27,10.55,10.65,10.55,10.58,109486.0
2013-11-28,10.58,10.87,10.58,10.75,343451.0
2013-11-29,10.79,10.79,10.69,10.71,142514.0
2013-12-02,10.7,10.78,10.69,10.73,400611.0
2013-12-03,10.72,10.72,10.5,10.64,718618.0
2013-12-04,10.7,10.98,10.63,10.81,634823.0
2013-12-05,10.76,10.93,10.76,10.85,168274.0
2013-12-06,10.91,11.0,10.85,10.92,312425.0
2013-12-09,10.98,10.98,10.71,10.71,1298619.0
2013-12-10,10.73,10.825,10.66,10.66,143626.0
2013-12-11,10.71,10.71,10.49,10.51,179891.0
2013-12-12,10.59,10.59,10.42,10.52,315675.0
2013-12-13,10.48,10.56,10.48,10.53,131849.0
2013-12-16,10.62,10.89,10.57,10.82,333063.0
2013-12-17,10.79,10.95,10.76,10.87,185436.0
2013-12-18,10.85,10.85,10.49,10.77,353186.0
2013-12-19,10.7,10.72,10.53,10.53,261695.0
2013-12-20,10.52,10.74,10.52,10.63,267625.0
2013-12-23,10.69,10.69,10.48,10.66,214730.0
2013-12-24,10.69,10.82,10.62,10.79,138585.0
2013-12-27,10.82,10.98,10.76,10.98,191205.0
2013-12-30,10.98,11.15,10.93,11.02,167692.0
2013-12-31,11.02,11.18,11.0,11.04,139962.0
2014-01-02,10.98,11.04,10.87,11.01,89642.0
2014-01-03,11.01,11.29,11.01,11.12,564903.0
2014-01-06,11.22,11.35,11.13,11.29,328113.0
2014-01-07,11.38,11.48,11.29,11.45,209753.0
2014-01-08,11.45,11.48,11.33,11.35,147861.0
2014-01-09,11.38,11.38,11.22,11.26,257379.0
2014-01-10,11.32,11.44,11.32,11.38,231017.0
2014-01-13,11.34,11.44,11.18,11.2,204299.0
2014-01-14,11.21,11.49,11.21,11.45,256912.0
2014-01-15,11.45,11.52,11.45,11.48,931916.0
2014-01-16,11.49,11.51,11.39,11.44,560867.0
2014-01-17,11.43,11.505,11.43,11.48,257365.0
2014-01-20,11.45,11.5,11.43,11.5,42616.0
2014-01-21,11.48,11.5,11.43,11.48,322326.0
2014-01-22,11.46,11.5,11.36,11.43,246716.0
2014-01-23,11.39,11.5,11.33,11.46,301121.0
2014-01-24,11.45,11.45,11.16,11.21,336900.0
2014-01-27,11.19,11.4,11.12,11.21,668977.0
2014-01-28,11.26,11.26,10.97,10.98,681224.0
2014-01-29,10.9,11.15,10.86,11.12,317093.0
2014-01-30,11.19,11.29,11.06,11.25,159596.0
2014-01-31,11.09,11.55,11.01,11.05,683222.0
2014-02-03,10.94,10.99,10.16,10.24,787371.0
2014-02-04,10.26,10.31,10.14,10.17,445561.0
2014-02-05,10.16,10.21,10.04,10.11,691475.0
2014-02-06,10.11,10.35,10.1,10.3,511712.0
2014-02-07,10.3,10.39,10.22,10.3,245918.0
2014-02-10,10.34,10.37,10.18,10.24,241529.0
2014-02-11,10.25,10.37,10.25,10.34,1190728.0
2014-02-12,10.31,10.445,10.25,10.38,186641.0
2014-02-13,10.3,10.37,10.22,10.35,169004.0
2014-02-14,10.35,10.64,10.33,10.6,231902.0
2014-02-18,10.6,10.74,10.38,10.41,254471.0
2014-02-19,10.4,10.56,10.4,10.41,200073.0
2014-02-20,10.45,10.53,10.43,10.49,151354.0
2014-02-21,10.46,10.6,10.46,10.53,186366.0
2014-02-24,10.53,10.64,10.52,10.62,181977.0
2014-02-25,10.57,10.63,10.485,10.51,167960.0
2014-02-26,10.52,10.82,10.51,10.72,240297.0
2014-02-27,10.72,10.73,10.66,10.72,117941.0
2014-02-28,10.7,10.92,10.7,10.84,302839.0
2014-03-03,10.77,10.87,10.72,10.81,216852.0
2014-03-04,10.8,11.26,10.8,11.16,404853.0
2014-03-05,11.1,11.12,10.95,10.96,128561.0
2014-03-06,10.945,11.03,10.89,10.89,276024.0
2014-03-07,10.95,11.16,10.92,10.96,246641.0
2014-03-10,10.96,11.12,10.92,10.97,117379.0
2014-03-11,10.94,11.01,10.79,10.81,157438.0
2014-03-12,10.79,10.88,10.79,10.84,120319.0
2014-03-13,10.87,10.87,10.71,10.71,239863.0
2014-03-14,10.73,10.91,10.73,10.82,508289.0
2014-03-17,10.82,10.88,10.76,10.82,101119.0
2014-03-18,10.83,11.03,10.83,10.99,531465.0
2014-03-19,10.97,11.18,10.97,11.16,191280.0
2014-03-20,11.15,11.25,11.1,11.2,91832.0
2014-03-21,11.2,11.4,11.19,11.26,206046.0
2014-03-24,11.27,11.29,11.08,11.23,449895.0
2014-03-25,11.25,11.685,11.25,11.63,1257539.0
2014-03-26,11.65,11.7,11.37,11.37,359838.0
2014-03-27,11.4,11.54,11.26,11.51,205442.0
2014-03-28,11.55,11.86,11.52,11.76,534676.0
2014-03-31,11.8,12.12,11.69,12.1,784890.0
2014-04-01,12.1,12.28,12.01,12.2,290637.0
2014-04-02,12.21,12.39,12.21,12.37,302975.0
2014-04-03,12.37,12.37,12.19,12.2,122089.0
2014-04-04,12.21,12.29,12.0,12.07,244218.0
2014-04-07,12.01,12.14,11.75,11.78,378878.0
2014-04-08,11.78,12.04,11.78,11.9,283129.0
2014-04-09,11.9,12.09,11.9,12.02,447595.0
2014-04-10,12.04,12.04,11.89,11.9,257785.0
2014-04-11,11.91,11.92,11.65,11.67,184732.0
2014-04-14,11.71,11.75,11.52,11.56,357326.0
2014-04-15,11.59,11.78,11.45,11.51,581589.0
2014-04-16,11.55,12.01,11.55,11.96,520949.0
2014-04-17,11.92,11.94,11.77,11.84,173304.0
2014-04-21,11.79,12.06,11.79,11.98,77734.0
2014-04-22,11.91,12.12,11.91,12.06,359618.0
2014-04-23,12.05,12.32,11.99,12.25,357307.0
2014-04-24,12.25,12.33,12.06,12.32,502818.0
2014-04-25,12.24,12.45,12.24,12.34,309798.0
2014-04-28,12.25,12.41,12.24,12.31,754345.0
2014-04-29,12.33,12.37,12.19,12.21,580102.0
2014-04-30,12.24,12.31,12.16,12.16,156575.0
2014-05-01,12.2,12.56,12.2,12.39,263732.0
2014-05-02,12.44,12.59,12.37,12.57,180091.0
2014-05-05,12.57,12.78,12.49,12.71,307777.0
2014-05-06,12.68,12.68,12.36,12.45,845871.0
2014-05-07,12.41,12.49,12.25,12.34,133065.0
2014-05-08,12.28,12.51,12.15,12.18,172068.0
2014-05-09,12.15,12.36,12.15,12.3,124161.0
2014-05-12,12.3,12.42,12.3,12.4,100879.0
2014-05-13,12.45,12.63,12.45,12.61,105945.0
2014-05-14,12.61,12.61,12.3,12.33,60761.0
2014-05-15,12.34,12.46,12.22,12.27,500849.0
2014-05-16,12.23,12.31,12.2,12.3,229862.0
2014-05-20,12.41,12.41,12.04,12.15,316847.0
2014-05-21,12.15,12.44,12.15,12.42,366089.0
2014-05-22,12.39,12.55,12.39,12.5,264203.0
2014-05-23,12.44,12.56,12.44,12.53,141429.0
2014-05-26,12.51,12.66,12.5,12.61,15369.0
2014-05-27,12.63,12.9,12.59,12.81,295501.0
2014-05-28,12.81,12.91,12.78,12.9,274321.0
2014-05-29,12.88,12.91,12.84,12.84,417163.0
2014-05-30,12.9,12.91,12.79,12.85,120672.0
2014-06-02,12.85,12.97,12.8,12.84,111617.0
2014-06-03,12.84,12.89,12.59,12.59,224377.0
2014-06-04,12.59,12.77,12.52,12.72,157002.0
2014-06-05,12.72,12.86,12.65,12.83,331137.0
2014-06-06,12.85,12.87,12.8,12.85,2087771.0
2014-06-09,12.85,13.11,12.8,13.03,388463.0
2014-06-10,12.93,13.19,12.93,13.15,208091.0
2014-06-11,13.17,13.17,12.97,13.01,167971.0
2014-06-12,13.05,13.06,12.96,13.0,118662.0
2014-06-13,13.05,13.17,13.0,13.02,120602.0
2014-06-16,13.02,13.18,13.0,13.14,618850.0
2014-06-17,13.18,13.2,13.11,13.14,225987.0
2014-06-18,13.16,13.34,13.06,13.26,1863887.0
2014-06-19,13.26,13.73,13.25,13.68,678496.0
2014-06-20,13.63,14.0,13.46,13.46,819949.0
2014-06-23,13.53,13.75,13.45,13.72,277867.0
2014-06-24,13.48,13.74,13.28,13.32,613565.0
2014-06-25,13.29,13.38,13.17,13.35,209860.0
2014-06-26,13.34,13.44,13.325,13.41,100381.0
2014-06-27,13.43,13.46,13.35,13.39,55347.0
2014-06-30,13.39,13.47,13.25,13.42,188892.0
2014-07-02,13.65,13.76,13.59,13.59,319924.0
2014-07-03,13.61,13.66,13.5,13.52,87905.0
2014-07-04,13.4,13.44,13.12,13.33,266314.0
2014-07-07,13.36,13.44,13.31,13.4,369625.0
2014-07-08,13.42,13.42,13.18,13.29,174594.0
2014-07-09,13.34,13.34,13.14,13.26,656220.0
2014-07-10,13.15,13.17,13.03,13.03,112608.0
2014-07-11,13.0,13.32,12.99,13.29,126174.0
2014-07-14,13.34,13.48,13.17,13.2,121827.0
2014-07-15,13.18,13.29,13.08,13.11,72798.0
2014-07-16,13.15,13.18,12.93,12.93,317215.0
2014-07-17,12.94,13.08,12.84,12.88,330238.0
2014-07-18,12.86,13.01,12.81,13.0,81612.0
2014-07-21,13.0,13.01,12.76,12.76,83585.0
2014-07-22,12.71,12.71,12.44,12.54,263212.0
2014-07-23,12.49,12.49,12.13,12.15,187720.0
2014-07-24,12.2,12.23,11.93,12.0,292788.0
2014-07-25,11.98,12.42,11.98,12.14,327988.0
2014-07-28,12.2,12.21,11.84,11.86,176078.0
2014-07-29,11.85,11.94,11.65,11.76,311329.0
2014-07-30,11.82,12.0,11.81,11.93,438457.0
2014-07-31,11.88,11.88,11.61,11.7,168667.0
2014-08-01,11.62,11.77,11.39,11.41,316334.0
2014-08-05,11.36,11.5,11.07,11.17,500422.0
2014-08-06,11.16,11.37,11.06,11.36,505960.0
2014-08-07,11.38,11.46,11.27,11.34,146676.0
2014-08-08,11.42,11.43,11.24,11.39,209574.0
2014-08-11,11.46,11.74,11.45,11.67,291426.0
2014-08-12,11.69,11.73,11.52,11.66,256290.0
2014-08-13,11.67,11.95,11.67,11.95,320435.0
2014-08-14,11.95,12.01,11.72,11.75,460966.0
2014-08-15,11.75,11.79,11.51,11.69,154254.0
2014-08-18,11.72,11.92,11.72,11.84,194365.0
2014-08-19,11.83,11.95,11.82,11.91,243563.0
2014-08-20,11.9,12.11,11.9,11.98,581633.0
2014-08-21,12.0,12.05,11.94,11.94,137511.0
2014-08-22,11.93,11.97,11.76,11.78,220289.0
2014-08-25,11.86,12.0,11.81,11.98,137705.0
2014-08-26,12.0,12.02,11.9,11.95,251810.0
2014-08-27,11.92,11.98,11.9,11.92,135800.0
2014-08-28,11.85,11.91,11.79,11.85,176619.0
2014-08-29,11.85,12.01,11.83,11.96,119045.0
2014-09-02,11.95,12.09,11.93,12.0,84956.0
2014-09-03,12.0,12.06,11.88,11.93,133428.0
2014-09-04,11.9,12.06,11.9,11.99,144070.0
2014-09-05,11.92,12.02,11.9,11.93,87182.0
2014-09-08,11.93,12.03,11.89,11.91,203057.0
2014-09-09,11.92,11.93,11.795,11.86,180110.0
2014-09-10,11.85,11.89,11.8,11.81,539404.0
2014-09-11,11.75,12.0,11.75,11.96,154773.0
2014-09-12,11.99,11.99,11.88,11.98,117253.0
2014-09-15,11.99,11.99,11.85,11.89,231124.0
2014-09-16,11.84,11.84,11.73,11.77,160401.0
2014-09-17,11.74,11.835,11.71,11.78,124000.0
2014-09-18,11.79,11.83,11.67,11.79,145475.0
2014-09-19,11.79,11.83,11.255,11.37,350187.0
2014-09-22,11.57,11.68,11.12,11.12,275362.0
2014-09-23,11.15,11.55,11.08,11.5,612717.0
2014-09-24,11.47,11.58,11.4,11.57,141987.0
2014-09-25,11.52,11.6,11.26,11.3,189750.0
2014-09-26,11.27,11.43,11.27,11.34,118656.0
2014-09-29,11.24,11.33,11.12,11.29,123623.0
2014-09-30,11.29,11.43,11.2,11.35,456536.0
2014-10-01,11.26,11.44,11.175,11.23,308938.0
2014-10-02,11.13,11.16,10.98,11.1,328841.0
2014-10-03,11.12,11.33,11.12,11.31,316533.0
2014-10-06,11.3,11.4,11.25,11.3,232241.0
2014-10-07,11.33,11.49,11.21,11.27,417471.0
2014-10-08,11.3,11.3,11.06,11.21,386619.0
2014-10-09,11.2,11.29,11.09,11.16,184347.0
2014-10-10,11.13,11.13,10.68,10.71,399419.0
2014-10-14,10.62,10.82,10.51,10.73,296921.0
2014-10-15,10.61,10.72,10.44,10.55,339750.0
2014-10-16,10.43,10.78,10.42,10.74,238107.0
2014-10-17,10.84,11.03,10.83,10.93,213319.0
2014-10-20,10.88,11.1,10.82,11.0,179866.0
2014-10-21,11.03,11.26,11.01,11.21,161116.0
2014-10-22,11.2,11.34,10.93,11.1,852592.0
2014-10-23,11.18,11.62,11.17,11.55,453813.0
2014-10-24,11.57,11.79,11.53,11.73,244225.0
2014-10-27,11.72,11.85,11.565,11.8,302501.0
2014-10-28,11.88,11.94,11.72,11.87,251068.0
2014-10-29,11.85,12.06,11.83,11.95,304741.0
2014-10-30,11.9,12.21,11.89,12.08,207386.0
2014-10-31,12.21,12.54,12.2,12.38,690893.0
2014-11-03,12.38,12.545,12.38,12.49,272663.0
2014-11-04,12.51,12.69,12.4,12.63,247352.0
2014-11-05,12.7,12.78,12.48,12.52,324485.0
2014-11-06,12.42,12.71,12.31,12.63,257809.0
2014-11-07,12.61,12.71,12.53,12.58,292169.0
2014-11-10,12.55,12.76,12.48,12.55,277874.0
2014-11-11,12.55,12.57,12.39,12.39,251786.0
2014-11-12,12.3,12.58,12.3,12.51,285990.0
2014-11-13,12.42,12.58,12.35,12.36,230813.0
2014-11-14,12.37,12.53,12.3,12.4,446652.0
2014-11-17,12.39,12.595,12.36,12.42,323368.0
2014-11-18,12.44,12.56,12.38,12.39,414519.0
2014-11-19,12.37,12.5,12.35,12.43,207138.0
2014-11-20,12.34,12.37,12.08,12.08,295969.0
2014-11-21,12.19,12.35,12.16,12.23,196131.0
2014-11-24,12.22,12.51,12.22,12.35,207436.0
2014-11-25,12.33,12.4,12.24,12.25,139342.0
2014-11-26,12.27,12.37,12.24,12.36,104386.0
2014-11-27,12.4,12.6,12.31,12.48,98266.0
2014-11-28,12.4,12.47,12.28,12.28,101141.0
2014-12-01,12.29,12.29,11.86,11.88,277083.0
2014-12-02,11.87,12.03,11.87,11.97,2873632.0
2014-12-03,11.95,12.33,11.93,12.31,378413.0
2014-12-04,12.29,12.47,12.22,12.4,228146.0
2014-12-05,12.43,12.52,12.42,12.5,2277168.0
2014-12-08,12.48,12.49,12.14,12.14,166826.0
2014-12-09,12.05,12.57,11.95,12.57,647804.0
2014-12-10,12.53,12.71,12.5,12.65,715774.0
2014-12-11,12.75,13.48,12.75,13.32,600630.0
2014-12-12,13.18,13.37,12.93,12.99,360932.0
2014-12-15,13.07,13.2,12.75,12.96,857038.0
2014-12-16,12.94,13.35,12.84,13.24,267612.0
2014-12-17,13.25,13.44,13.2,13.37,188316.0
2014-12-18,13.46,13.7,13.27,13.43,260594.0
2014-12-19,13.47,13.56,13.26,13.27,563376.0
2014-12-22,13.45,13.46,13.3,13.39,352374.0
2014-12-23,13.38,13.61,13.38,13.54,423396.0
2014-12-24,13.53,13.78,13.52,13.74,82550.0
2014-12-29,13.83,13.87,13.67,13.77,133261.0
2014-12-30,13.71,13.78,13.56,13.69,115416.0
2014-12-31,13.68,13.83,13.56,13.65,119458.0
2015-01-02,13.74,13.98,13.66,13.8,142103.0
2015-01-05,13.82,13.82,13.52,13.6,280232.0
2015-01-06,13.59,13.68,13.45,13.53,251942.0
2015-01-07,13.58,13.75,13.43,13.57,339900.0
2015-01-08,13.7,13.81,13.59,13.62,208707.0
2015-01-09,13.72,13.76,13.52,13.58,123151.0
2015-01-12,13.58,13.77,13.37,13.75,219956.0
2015-01-13,13.75,14.08,13.7,13.89,354783.0
2015-01-14,13.76,13.92,13.65,13.78,288410.0
2015-01-15,13.76,13.87,13.63,13.67,700977.0
2015-01-16,13.57,13.86,13.57,13.67,300899.0
2015-01-19,13.84,13.85,13.38,13.75,205517.0
2015-01-20,13.75,13.9,13.68,13.7,430411.0
2015-01-21,13.68,14.06,13.5,13.87,1457036.0
2015-01-22,13.93,14.03,13.77,14.0,555733.0
2015-01-23,14.0,14.01,13.87,13.96,332426.0
2015-01-26,13.95,14.12,13.92,13.98,570210.0
2015-01-27,13.84,13.96,13.73,13.82,418934.0
2015-01-28,13.85,13.85,13.55,13.59,926137.0
2015-01-29,13.59,14.12,13.42,14.12,382520.0
2015-01-30,14.06,14.29,13.93,14.24,275980.0
2015-02-02,14.24,14.24,13.93,14.04,398202.0
2015-02-03,13.86,14.2,13.86,14.01,403407.0
2015-02-04,14.05,14.28,14.0,14.07,449536.0
2015-02-05,14.14,14.5,14.08,14.45,664293.0
2015-02-06,14.5,14.79,14.49,14.59,247086.0
2015-02-09,14.55,14.84,14.48,14.54,619470.0
2015-02-10,14.63,14.87,14.58,14.73,874396.0
2015-02-11,14.73,14.96,14.72,14.79,238740.0
2015-02-12,14.8,14.92,14.75,14.84,204816.0
2015-02-13,14.87,15.03,14.86,14.93,209476.0
2015-02-17,14.92,14.99,14.8,14.88,159961.0
2015-02-18,14.87,15.05,14.79,14.85,328098.0
2015-02-19,14.84,14.97,14.805,14.84,198274.0
2015-02-20,15.02,15.15,14.76,15.03,330525.0
2015-02-23,15.0,15.16,14.88,15.07,185448.0
2015-02-24,15.05,15.35,15.02,15.08,194434.0
2015-02-25,15.07,15.09,14.8,14.8,181533.0
2015-02-26,14.8,15.04,14.8,14.91,265385.0
2015-02-27,14.93,14.93,14.68,14.69,146662.0
2015-03-02,14.68,15.05,14.68,14.98,259318.0
2015-03-03,14.83,14.98,14.73,14.75,214037.0
2015-03-04,14.72,14.74,14.47,14.68,205437.0
2015-03-05,14.74,14.85,14.58,14.64,204254.0
2015-03-06,14.63,14.74,14.41,14.45,199996.0
2015-03-09,14.47,14.7,14.41,14.66,124773.0
2015-03-10,14.62,14.62,14.4,14.42,161554.0
2015-03-11,14.48,14.89,14.45,14.87,326769.0
2015-03-12,14.88,15.02,14.78,14.98,202818.0
2015-03-13,14.95,15.02,14.73,14.91,175015.0
2015-03-16,14.9,15.0,14.87,14.94,148991.0
2015-03-17,14.69,14.79,14.56,14.68,217711.0
2015-03-18,14.66,14.76,14.56,14.57,106800.0
2015-03-19,14.58,14.8,14.49,14.51,178342.0
2015-03-20,14.5,14.58,14.36,14.51,143419.0
2015-03-23,14.47,14.52,14.27,14.32,90020.0
2015-03-24,14.21,14.37,14.13,14.33,102029.0
2015-03-25,14.31,14.37,13.76,13.78,192142.0
2015-03-26,13.69,13.92,13.51,13.89,258205.0
2015-03-27,13.89,14.03,13.85,13.99,63041.0
2015-03-30,14.08,14.14,13.97,14.11,106200.0
2015-03-31,14.04,14.14,14.04,14.06,77218.0
2015-04-01,14.0,14.01,13.71,13.89,203196.0
2015-04-02,13.88,14.12,13.88,14.03,720165.0
2015-04-06,14.08,14.75,13.96,14.51,296972.0
2015-04-07,14.54,14.63,14.38,14.47,169396.0
2015-04-08,14.54,14.86,14.48,14.58,281960.0
2015-04-09,14.58,14.64,14.55,14.55,135238.0
2015-04-10,14.58,14.76,14.56,14.72,187624.0
2015-04-13,14.73,14.77,14.57,14.64,95379.0
2015-04-14,14.58,14.77,14.44,14.71,688911.0
2015-04-15,14.79,14.84,14.445,14.51,121714.0
2015-04-16,14.52,14.52,14.25,14.26,116270.0
2015-04-17,14.17,14.17,13.9,13.93,352449.0
2015-04-20,14.0,14.07,13.83,14.07,94526.0
2015-04-21,14.51,15.13,14.51,14.67,860945.0
2015-04-22,14.67,14.81,14.48,14.67,577917.0
2015-04-23,14.66,14.86,14.57,14.8,863233.0
2015-04-24,14.83,14.86,14.61,14.86,736275.0
2015-04-27,14.95,14.97,14.75,14.84,580987.0
2015-04-28,14.8,14.86,14.58,14.67,484326.0
2015-04-29,14.6,14.68,14.52,14.65,438272.0
2015-04-30,14.66,14.76,14.59,14.73,403057.0
2015-05-01,14.84,15.23,14.8,15.1,468205.0
2015-05-04,15.08,15.47,15.06,15.34,807116.0
2015-05-05,15.4,15.41,14.88,15.01,500887.0
2015-05-06,15.03,15.04,14.84,15.02,201188.0
2015-05-07,14.99,15.09,14.95,15.01,334975.0
2015-05-08,15.06,15.14,14.95,15.12,474558.0
2015-05-11,15.12,15.22,15.04,15.19,247009.0
2015-05-12,15.13,15.15,14.98,15.06,312552.0
2015-05-13,15.06,15.07,14.93,15.01,170241.0
2015-05-14,15.04,15.21,15.01,15.19,324732.0
2015-05-15,15.18,15.22,15.11,15.14,177242.0
2015-05-19,15.34,15.48,15.31,15.47,115725.0
2015-05-20,15.49,15.49,15.31,15.4,351734.0
2015-05-21,15.36,15.47,15.3,15.39,148675.0
2015-05-22,15.4,15.56,15.4,15.5,156841.0
2015-05-25,15.45,15.67,15.45,15.67,70282.0
2015-05-26,15.7,15.83,15.62,15.81,536815.0
2015-05-27,15.82,15.94,15.78,15.91,212320.0
2015-05-28,15.9,15.95,15.85,15.91,193713.0
2015-05-29,15.91,15.97,15.89,15.91,202781.0
2015-06-01,15.85,16.14,15.84,16.06,299519.0
2015-06-02,16.01,16.28,15.76,15.76,457311.0
2015-06-03,15.76,15.76,15.5,15.54,829926.0
2015-06-04,15.44,15.6,15.25,15.3,322449.0
2015-06-05,15.39,15.42,15.19,15.33,139798.0
2015-06-08,15.34,15.4,15.13,15.24,323882.0
2015-06-09,15.23,15.27,15.15,15.22,244578.0
2015-06-10,15.21,15.33,15.14,15.17,97072.0
2015-06-11,15.19,15.41,15.19,15.27,172461.0
2015-06-12,15.26,15.29,15.14,15.23,127989.0
2015-06-15,15.17,15.27,14.86,15.01,447472.0
2015-06-16,15.04,15.18,14.95,15.14,227428.0
2015-06-17,15.19,15.22,14.98,14.99,215001.0
2015-06-18,14.97,14.99,14.79,14.8,209405.0
2015-06-19,14.8,15.03,14.68,15.03,272251.0
2015-06-22,15.08,15.11,15.0,15.05,114780.0
2015-06-23,15.05,15.15,14.87,15.0,180107.0
2015-06-24,15.0,15.07,14.85,14.92,287380.0
2015-06-25,14.98,14.98,14.75,14.82,209201.0
2015-06-26,14.86,14.86,14.54,14.66,304891.0
2015-06-29,14.6,14.64,14.35,14.38,158709.0
2015-06-30,14.44,14.62,14.38,14.54,135109.0
2015-07-02,14.52,15.01,14.52,14.71,213191.0
2015-07-03,14.87,14.87,14.43,14.5,29147.0
2015-07-06,14.5,14.66,14.48,14.55,104286.0
2015-07-07,14.55,14.62,14.23,14.59,201254.0
2015-07-08,14.49,14.545,14.305,14.47,130047.0
2015-07-09,14.57,14.77,14.36,14.37,576319.0
2015-07-10,14.45,14.57,14.16,14.27,140064.0
2015-07-13,15.1,15.1,14.31,14.38,233971.0
2015-07-14,15.0,15.0,14.41,14.58,250299.0
2015-07-15,14.57,14.85,14.56,14.69,295376.0
2015-07-16,14.63,14.94,14.57,14.83,1005591.0
2015-07-17,14.86,15.01,14.6,14.77,464305.0
2015-07-20,14.79,15.0,14.73,14.93,215345.0
2015-07-21,14.97,15.21,14.91,15.2,267543.0
2015-07-22,15.11,15.39,15.11,15.38,226281.0
2015-07-23,15.4,15.4,15.15,15.25,274538.0
2015-07-24,15.59,16.89,15.59,16.7,812278.0
2015-07-27,16.65,16.68,16.23,16.3,321215.0
2015-07-28,16.3,16.81,16.14,16.75,344548.0
2015-07-29,16.77,17.47,16.71,17.43,475898.0
2015-07-30,17.4,17.51,17.1,17.16,236366.0
2015-07-31,17.2,17.63,17.04,17.52,186455.0
2015-08-04,16.85,17.36,16.85,17.15,333017.0
2015-08-05,17.16,17.6,17.04,17.5,268466.0
2015-08-06,17.45,17.65,17.25,17.3,210294.0
2015-08-07,17.3,17.39,17.195,17.25,355522.0
2015-08-10,17.37,17.44,17.14,17.41,782708.0
2015-08-11,17.28,17.51,17.19,17.43,173236.0
2015-08-12,17.26,17.33,16.53,16.81,345777.0
2015-08-13,16.9,16.92,16.74,16.77,182632.0
2015-08-14,16.77,17.11,16.73,17.09,287469.0
2015-08-17,17.0,17.27,16.89,17.13,117703.0
2015-08-18,17.14,17.16,16.98,17.12,183179.0
2015-08-19,17.15,17.19,16.79,16.92,97591.0
2015-08-20,16.76,16.87,16.55,16.58,112847.0
2015-08-21,16.33,16.49,16.0,16.13,610459.0
2015-08-24,15.67,16.09,15.32,15.51,758888.0
2015-08-25,15.98,15.99,15.36,15.41,287040.0
2015-08-26,15.73,15.75,15.36,15.7,495705.0
2015-08-27,15.85,16.06,15.7,16.01,248725.0
2015-08-28,15.98,16.21,15.925,16.17,214135.0
2015-08-31,16.15,16.31,15.95,16.08,137499.0
2015-09-01,15.76,15.97,15.75,15.9,171743.0
2015-09-02,16.05,16.175,15.82,15.93,300224.0
2015-09-03,16.15,16.38,15.93,16.16,214262.0
2015-09-04,16.05,16.16,15.94,16.06,117595.0
2015-09-08,16.24,16.34,16.18,16.22,163920.0
2015-09-09,16.33,16.58,16.22,16.52,204766.0
2015-09-10,16.51,16.69,16.45,16.6,183763.0
2015-09-11,16.52,16.64,16.44,16.61,241117.0
2015-09-14,16.61,16.79,16.57,16.73,157220.0
2015-09-15,16.81,16.83,16.68,16.79,330870.0
2015-09-16,16.8,17.09,16.79,17.01,125516.0
2015-09-17,17.07,17.23,16.94,17.0,151198.0
2015-09-18,16.8,17.2,16.66,17.05,418893.0
2015-09-21,17.19,17.34,16.81,16.87,393884.0
2015-09-22,16.72,16.72,16.45,16.53,166719.0
2015-09-23,16.49,16.65,16.29,16.49,278146.0
2015-09-24,16.48,16.785,16.3,16.74,219021.0
2015-09-25,16.88,17.14,16.8,17.01,211773.0
2015-09-28,16.98,16.98,16.57,16.74,249091.0
2015-09-29,16.87,16.95,16.74,16.83,261912.0
2015-09-30,16.97,17.22,16.91,17.18,304517.0
2015-10-01,17.18,17.27,16.85,17.14,359381.0
2015-10-02,17.05,17.05,16.71,16.83,327590.0
2015-10-05,16.89,17.28,16.86,17.23,403609.0
2015-10-06,17.23,17.36,16.87,17.0,221008.0
2015-10-07,17.0,17.06,16.93,16.94,317060.0
2015-10-08,16.94,17.01,16.79,16.98,119787.0
2015-10-09,17.0,17.09,16.85,16.92,228746.0
2015-10-13,17.27,17.37,16.99,17.03,178699.0
2015-10-14,17.0,17.1,16.8,16.82,209238.0
2015-10-15,16.9,17.07,16.76,17.04,293918.0
2015-10-16,17.03,17.09,16.9,16.94,164051.0
2015-10-19,16.88,17.07,16.67,16.95,186696.0
2015-10-20,16.98,17.24,16.83,17.03,207048.0
2015-10-21,16.55,16.63,14.12,14.45,1562174.0
2015-10-22,14.4,15.02,13.96,15.02,911804.0
2015-10-23,15.11,15.2,14.89,14.97,1005689.0
2015-10-26,14.97,15.0,14.55,14.61,289938.0
2015-10-27,14.6,14.65,14.32,14.39,483941.0
2015-10-28,14.37,14.53,14.22,14.4,429879.0
2015-10-29,14.34,14.46,14.2,14.38,288912.0
2015-10-30,14.36,14.7,14.3,14.66,367478.0
2015-11-02,14.59,14.8,14.51,14.61,318275.0
2015-11-03,14.57,15.115,14.56,14.92,284945.0
2015-11-04,14.96,15.14,14.78,14.97,328011.0
2015-11-05,14.98,15.08,14.8,14.83,297279.0
2015-11-06,14.85,15.1,14.75,14.94,230117.0
2015-11-09,14.84,15.06,14.83,14.99,202431.0
2015-11-10,14.92,14.99,14.58,14.64,108543.0
2015-11-11,14.63,14.84,14.61,14.72,130450.0
2015-11-12,14.71,14.75,14.58,14.6,137923.0
2015-11-13,14.57,14.57,14.27,14.4,135011.0
2015-11-16,14.37,14.94,14.37,14.87,133795.0
2015-11-17,14.9,14.91,14.65,14.69,161034.0
2015-11-18,14.74,14.96,14.71,14.82,114687.0
2015-11-19,14.78,15.09,14.78,15.04,125801.0
2015-11-20,15.05,15.31,15.05,15.2,164273.0
2015-11-23,15.23,15.47,15.17,15.38,101180.0
2015-11-24,15.3,15.37,14.88,15.0,194262.0
2015-11-25,14.97,15.32,14.93,15.16,141671.0
2015-11-26,14.95,15.2,14.92,15.17,22504.0
2015-11-27,15.02,15.5,15.02,15.4,105842.0
2015-11-30,15.38,15.39,15.06,15.06,243651.0
2015-12-01,15.06,15.23,14.925,15.17,411254.0
2015-12-02,15.14,15.29,15.01,15.08,156837.0
2015-12-03,15.08,15.18,14.96,15.01,203642.0
2015-12-04,15.0,15.16,14.9,14.93,187195.0
2015-12-07,14.92,15.04,14.78,14.84,135429.0
2015-12-08,14.75,14.85,14.65,14.73,181373.0
2015-12-09,14.69,14.95,14.43,14.48,218817.0
2015-12-10,14.48,14.71,14.42,14.61,398001.0
2015-12-11,14.52,14.72,14.5,14.55,95289.0
2015-12-14,14.51,14.71,14.48,14.63,210486.0
2015-12-15,14.68,14.94,14.63,14.8,208218.0
2015-12-16,14.85,15.04,14.7,14.89,152548.0
2015-12-17,14.94,15.18,14.89,14.9,281291.0
2015-12-18,14.91,15.04,14.78,14.97,215409.0
2015-12-21,15.01,15.06,14.86,14.96,116372.0
2015-12-22,14.97,15.24,14.85,15.18,570184.0
2015-12-23,15.25,15.3,15.06,15.28,129678.0
2015-12-24,15.26,15.44,15.26,15.35,46868.0
2015-12-29,15.38,15.685,15.3,15.64,98157.0
2015-12-30,15.65,15.77,15.56,15.59,131731.0
2015-12-31,15.51,15.59,15.26,15.3,113834.0
2016-01-04,15.12,15.28,14.88,15.22,140623.0
2016-01-05,15.18,15.41,15.06,15.21,95531.0
2016-01-06,15.0,15.45,15.0,15.4,242189.0
2016-01-07,15.21,15.28,15.08,15.24,266300.0
2016-01-08,15.22,15.28,14.81,14.92,353085.0
2016-01-11,14.96,14.99,14.38,14.51,347752.0
2016-01-12,14.54,14.76,14.0,14.71,326816.0
2016-01-13,14.71,14.76,14.28,14.34,280124.0
2016-01-14,14.33,14.62,14.15,14.54,268382.0
2016-01-15,14.19,14.2,13.45,13.55,441730.0
2016-01-18,13.46,13.5,13.08,13.1,533320.0
2016-01-19,13.3,13.71,13.26,13.43,251665.0
2016-01-20,13.21,13.67,13.18,13.56,250156.0
2016-01-21,13.63,14.09,13.42,13.8,297258.0
2016-01-22,13.96,14.25,13.95,14.11,179794.0
2016-01-25,14.04,14.12,13.54,13.91,298364.0
2016-01-26,13.98,14.21,13.95,14.15,196157.0
2016-01-27,14.15,14.27,13.76,13.86,277897.0
2016-01-28,13.38,13.41,11.33,11.68,2585449.0
2016-01-29,12.06,12.7,11.97,12.7,743615.0
2016-02-01,12.58,12.77,12.44,12.65,474794.0
2016-02-02,12.5,12.74,12.45,12.58,286635.0
2016-02-03,12.6,13.03,12.54,12.96,359151.0
2016-02-04,12.94,13.55,12.87,13.19,790631.0
2016-02-05,13.14,13.17,12.8,12.84,213081.0
2016-02-08,12.7,12.74,12.56,12.67,235470.0
2016-02-09,12.63,13.0,12.57,12.68,467489.0
2016-02-10,12.67,13.24,12.67,13.01,150531.0
2016-02-11,12.83,12.94,12.7,12.77,168850.0
2016-02-12,12.95,13.01,12.81,12.87,162322.0
2016-02-16,12.97,13.19,12.9,13.16,355707.0
2016-02-17,13.21,13.53,13.21,13.36,185578.0
2016-02-18,13.39,13.66,13.33,13.58,159747.0
2016-02-19,13.47,13.61,13.41,13.51,99120.0
2016-02-22,13.61,13.75,13.27,13.28,216434.0
2016-02-23,13.28,13.55,13.25,13.51,84494.0
2016-02-24,13.42,13.72,13.31,13.68,104960.0
2016-02-25,13.65,13.82,13.47,13.8,104908.0
2016-02-26,13.83,13.94,13.66,13.75,94385.0
2016-02-29,13.75,14.04,13.69,13.93,133349.0
2016-03-01,13.99,14.25,13.92,14.22,98427.0
2016-03-02,14.24,14.41,14.02,14.25,159878.0
2016-03-03,14.25,14.61,14.13,14.58,165974.0
2016-03-04,14.41,14.69,14.37,14.38,119376.0
2016-03-07,14.35,14.58,14.25,14.55,130000.0
2016-03-08,14.52,14.74,14.35,14.58,126683.0
2016-03-09,14.71,14.8,14.32,14.35,96455.0
2016-03-10,14.38,14.52,14.15,14.26,104032.0
2016-03-11,14.36,14.43,14.27,14.41,78897.0
2016-03-14,14.44,14.62,14.42,14.48,60122.0
2016-03-15,14.37,14.4,14.01,14.04,102323.0
2016-03-16,14.0,14.14,13.61,13.78,282324.0
2016-03-17,13.7,13.95,13.64,13.9,258267.0
2016-03-18,13.85,14.02,13.76,13.89,198552.0
2016-03-21,13.91,14.02,13.15,13.22,365848.0
2016-03-22,13.11,14.05,13.01,14.0,273673.0
2016-03-23,13.97,14.27,13.97,14.18,192785.0
2016-03-24,14.15,14.33,14.03,14.26,136112.0
2016-03-28,14.36,14.59,14.07,14.09,190077.0
2016-03-29,14.06,14.39,13.98,14.25,277726.0
2016-03-30,14.32,14.51,14.09,14.14,195003.0
2016-03-31,14.19,14.32,14.0,14.26,455677.0
2016-04-01,14.15,14.4,13.97,14.31,252782.0
2016-04-04,14.31,14.37,14.18,14.29,211940.0
2016-04-05,14.2,14.44,14.2,14.31,124254.0
2016-04-06,14.3,14.46,14.19,14.41,278545.0
2016-04-07,14.38,14.4,14.17,14.24,109341.0
2016-04-08,14.28,14.38,14.08,14.16,147405.0
2016-04-11,14.22,14.29,14.04,14.04,116730.0
2016-04-12,13.74,13.75,13.28,13.4,529790.0
2016-04-13,13.39,13.79,13.38,13.71,229497.0
2016-04-14,13.7,14.005,13.58,13.82,280293.0
2016-04-15,13.58,13.75,13.49,13.58,169660.0
2016-04-18,13.54,13.82,13.54,13.7,186469.0
2016-04-19,13.51,13.66,13.345,13.38,256203.0
2016-04-20,13.35,13.44,13.21,13.29,893731.0
2016-04-21,13.91,14.4,13.72,14.02,516255.0
2016-04-22,13.93,14.1,13.78,13.91,330694.0
2016-04-25,13.88,13.99,13.71,13.76,172174.0
2016-04-26,13.73,13.8,13.58,13.6,186688.0
2016-04-27,13.6,13.65,13.47,13.53,181478.0
2016-04-28,13.49,13.49,13.21,13.36,296225.0
2016-04-29,13.36,13.62,13.24,13.45,156197.0
2016-05-02,13.4,13.51,13.21,13.47,112466.0
2016-05-03,13.43,13.47,13.19,13.2,329078.0
2016-05-04,13.29,13.33,13.16,13.24,400744.0
2016-05-05,13.27,13.31,13.01,13.02,174298.0
2016-05-06,13.06,13.23,13.0,13.15,136460.0
2016-05-09,13.19,13.28,13.09,13.16,245641.0
2016-05-10,13.17,13.25,13.08,13.13,221042.0
2016-05-11,13.09,13.15,12.92,12.93,212452.0
2016-05-12,12.98,13.015,12.62,12.66,148618.0
2016-05-13,12.66,13.14,12.66,12.98,306470.0
2016-05-16,13.06,13.35,13.03,13.21,197531.0
2016-05-17,13.26,13.27,13.01,13.05,165283.0
2016-05-18,13.01,13.3,12.98,13.16,219188.0
2016-05-19,13.12,13.3,13.07,13.22,160874.0
2016-05-20,13.22,13.43,13.22,13.31,169215.0
2016-05-24,13.4,13.55,13.33,13.41,156757.0
2016-05-25,13.42,13.57,13.31,13.39,179656.0
2016-05-26,13.39,13.95,13.25,13.82,288613.0
2016-05-27,13.86,14.17,13.81,14.02,154450.0
2016-05-30,14.04,14.08,13.84,13.91,38995.0
2016-05-31,13.99,14.05,13.9,13.94,102463.0
2016-06-01,13.93,13.97,13.8,13.94,122075.0
2016-06-02,13.92,14.17,13.92,14.14,67138.0
2016-06-03,14.09,14.09,13.8,13.92,93288.0
2016-06-06,13.92,14.03,13.85,13.86,75861.0
2016-06-07,13.86,13.91,13.77,13.8,62815.0
2016-06-08,13.88,14.01,13.65,13.86,188414.0
2016-06-09,13.79,13.83,13.61,13.73,99053.0
2016-06-10,13.67,13.68,13.45,13.62,92939.0
2016-06-13,13.6,13.66,13.4,13.41,149341.0
2016-06-14,13.4,13.52,13.4,13.44,131484.0
2016-06-15,13.5,13.62,13.42,13.49,63986.0
2016-06-16,13.45,13.5,13.345,13.41,119394.0
2016-06-17,13.41,13.46,13.15,13.4,114867.0
2016-06-20,13.49,13.5,13.29,13.29,92284.0
2016-06-21,13.29,13.32,13.11,13.16,80638.0
2016-06-22,13.21,13.26,12.96,12.99,210232.0
2016-06-23,13.13,13.14,13.02,13.08,189568.0
2016-06-24,12.76,12.83,12.6,12.64,264831.0
2016-06-27,12.47,12.5,11.96,12.06,216648.0
2016-06-28,12.21,12.24,12.01,12.09,104488.0
2016-06-29,12.17,12.23,11.71,11.83,414526.0
2016-06-30,11.84,12.12,11.73,12.02,1080025.0
2016-07-04,12.07,12.14,12.06,12.12,21246.0
2016-07-05,12.1,12.1,11.5,11.72,518346.0
2016-07-06,11.66,11.76,11.52,11.72,187795.0
2016-07-07,11.72,11.94,11.7,11.89,167985.0
2016-07-08,11.99,12.17,11.98,12.11,121805.0
2016-07-11,12.12,12.23,12.03,12.2,145717.0
2016-07-12,12.21,12.29,12.2,12.23,123974.0
2016-07-13,12.3,12.35,12.1,12.33,104041.0
2016-07-14,12.4,12.53,12.34,12.47,93335.0
2016-07-15,12.45,12.69,12.38,12.64,204267.0
2016-07-18,12.66,12.93,12.66,12.71,207856.0
2016-07-19,12.72,12.965,12.71,12.92,141204.0
2016-07-20,12.97,13.21,12.94,13.14,232111.0
2016-07-21,13.24,13.24,13.07,13.16,257970.0
2016-07-22,14.06,14.57,13.96,14.28,1221464.0
2016-07-25,14.25,14.65,14.25,14.49,794750.0
2016-07-26,14.55,14.81,14.48,14.8,261471.0
2016-07-27,14.86,15.1,14.86,14.95,288107.0
2016-07-28,14.99,14.99,14.72,14.78,159195.0
2016-07-29,14.5,14.71,14.36,14.46,278235.0
2016-08-02,14.72,14.79,14.35,14.52,293186.0
2016-08-03,14.55,14.675,14.46,14.61,215454.0
2016-08-04,14.56,14.59,14.23,14.42,899186.0
2016-08-05,14.49,14.8,14.44,14.66,213388.0
2016-08-08,14.68,14.7,14.61,14.62,95785.0
2016-08-09,14.64,14.65,14.57,14.62,82262.0
2016-08-10,14.6,14.62,14.29,14.3,203010.0
2016-08-11,14.32,14.37,14.15,14.22,139119.0
2016-08-12,14.19,14.31,14.14,14.26,66287.0
2016-08-15,14.25,14.47,14.16,14.19,150484.0
2016-08-16,14.12,14.13,13.98,13.99,99574.0
2016-08-17,14.02,14.02,13.88,13.88,94483.0
2016-08-18,13.84,13.87,13.58,13.61,117795.0
2016-08-19,13.58,13.95,13.58,13.91,76282.0
2016-08-22,13.86,13.86,13.68,13.69,92520.0
2016-08-23,13.66,13.99,13.66,13.82,103751.0
2016-08-24,13.8,13.87,13.69,13.76,48521.0
2016-08-25,13.73,13.9,13.63,13.88,137295.0
2016-08-26,13.85,14.04,13.83,14.01,113909.0
2016-08-29,13.97,14.06,13.88,14.0,125119.0
2016-08-30,13.97,14.14,13.95,14.09,82464.0
2016-08-31,14.1,14.1,13.89,13.98,67684.0
2016-09-01,14.02,14.13,13.91,14.07,97491.0
2016-09-02,14.09,14.265,14.03,14.19,87242.0
2016-09-06,14.23,14.23,13.91,14.06,105812.0
2016-09-07,14.01,14.13,13.94,14.1,109494.0
2016-09-08,14.1,14.13,13.97,14.01,96870.0
2016-09-09,13.95,14.01,13.82,13.88,142270.0
2016-09-12,13.84,13.95,13.75,13.89,102045.0
2016-09-13,13.87,13.9,13.7,13.71,105036.0
2016-09-14,13.76,13.82,13.58,13.67,122746.0
2016-09-15,13.67,13.77,13.56,13.75,203781.0
2016-09-16,13.81,13.87,13.58,13.6,266358.0
2016-09-19,13.64,13.78,13.55,13.55,347187.0
2016-09-20,13.64,13.73,13.61,13.66,114928.0
2016-09-21,13.69,14.02,13.69,13.74,282668.0
2016-09-22,13.75,13.89,13.72,13.88,165794.0
2016-09-23,13.84,13.93,13.79,13.91,127194.0
2016-09-26,13.85,14.01,13.76,13.85,157794.0
2016-09-27,13.84,13.85,13.65,13.77,166182.0
2016-09-28,13.72,14.0,13.72,13.91,291362.0
2016-09-29,13.89,14.17,13.84,14.06,156395.0
2016-09-30,14.04,14.27,14.04,14.19,89864.0
2016-10-03,14.17,14.28,14.06,14.17,176108.0
2016-10-04,14.2,14.39,14.18,14.2,77262.0
2016-10-05,14.27,14.5,14.27,14.38,85972.0
2016-10-06,14.38,14.39,14.27,14.29,104144.0
2016-10-07,14.32,14.32,14.1,14.24,59808.0
2016-10-11,14.15,14.16,13.84,13.88,127941.0
2016-10-12,13.85,13.93,13.74,13.74,92549.0
2016-10-13,13.64,13.73,13.46,13.58,167212.0
2016-10-14,13.6,13.81,13.57,13.68,107283.0
2016-10-17,13.68,13.74,13.62,13.73,115605.0
2016-10-18,13.82,13.93,13.62,13.67,181139.0
2016-10-19,13.63,13.76,13.46,13.72,116743.0
2016-10-20,13.66,13.8,13.65,13.79,49262.0
2016-10-21,14.49,15.5,14.44,15.3,782350.0
2016-10-24,15.22,15.82,15.22,15.54,312059.0
2016-10-25,15.55,15.69,15.27,15.59,545790.0
2016-10-26,15.56,16.03,15.52,15.8,271618.0
2016-10-27,15.88,16.32,15.88,15.97,219964.0
2016-10-28,16.0,16.3,15.94,15.94,203775.0
2016-10-31,15.98,16.065,15.79,15.87,166383.0
2016-11-01,15.87,16.47,15.84,16.25,287182.0
2016-11-02,16.24,16.4,16.17,16.24,167409.0
2016-11-03,16.29,16.3,15.88,15.91,190873.0
2016-11-04,16.02,16.165,15.84,15.88,141418.0
2016-11-07,16.05,16.22,15.89,16.01,191168.0
2016-11-08,15.99,16.14,15.94,16.06,151782.0
2016-11-09,16.05,16.16,15.43,16.13,207384.0
2016-11-10,16.23,16.57,16.15,16.23,207150.0
2016-11-11,16.22,16.34,16.17,16.2,86930.0
2016-11-14,16.25,16.44,16.1,16.16,136007.0
2016-11-15,16.16,16.64,16.16,16.55,121653.0
2016-11-16,16.55,16.91,16.52,16.88,343369.0
2016-11-17,16.85,16.91,16.69,16.69,227920.0
2016-11-18,16.73,16.91,16.65,16.69,164727.0
2016-11-21,16.69,16.69,16.37,16.45,228032.0
2016-11-22,16.46,16.64,16.4,16.47,146758.0
2016-11-23,16.46,16.79,16.46,16.69,226213.0
2016-11-24,16.73,16.76,16.54,16.62,27326.0
2016-11-25,16.62,16.88,16.54,16.59,91670.0
2016-11-28,16.54,16.65,16.41,16.42,109632.0
2016-11-29,16.41,16.62,16.35,16.45,143049.0
2016-11-30,16.45,16.56,16.3,16.3,235511.0
2016-12-01,16.33,16.34,15.695,15.74,210975.0
2016-12-02,15.71,15.84,15.58,15.8,278259.0
2016-12-05,15.83,16.13,15.76,16.06,145301.0
2016-12-06,16.1,16.32,15.97,16.26,178207.0
2016-12-07,16.22,16.42,16.21,16.32,213720.0
2016-12-08,16.49,16.55,16.01,16.08,304674.0
2016-12-09,15.97,16.225,15.95,16.18,140299.0
2016-12-12,16.11,16.19,16.0,16.03,96034.0
2016-12-13,16.0,16.21,15.93,15.96,191810.0
2016-12-14,15.96,16.04,15.84,15.9,181035.0
2016-12-15,15.87,16.3,15.8,15.94,155134.0
2016-12-16,15.97,16.18,15.92,15.99,180979.0
2016-12-19,15.97,16.4,15.93,16.13,295384.0
2016-12-20,16.13,16.3,16.06,16.22,190665.0
2016-12-21,16.27,16.44,16.07,16.08,170977.0
2016-12-22,16.11,16.34,16.005,16.03,158424.0
2016-12-23,16.04,16.16,16.01,16.01,65132.0
2016-12-28,16.13,16.34,16.07,16.1,94876.0
2016-12-29,16.08,16.22,16.07,16.14,77796.0
2016-12-30,16.19,16.19,15.89,15.91,79498.0
2017-01-03,15.96,16.03,15.57,15.79,224926.0
2017-01-04,15.84,16.4,15.75,16.21,195427.0
2017-01-05,16.18,16.2,15.99,16.12,86981.0
2017-01-06,16.12,16.27,16.0,16.17,141363.0
2017-01-09,16.2,16.38,16.06,16.1,112363.0
2017-01-10,16.08,16.43,16.08,16.23,167473.0
2017-01-11,16.21,16.34,16.08,16.19,137068.0
2017-01-12,16.14,16.31,15.88,16.28,156702.0
2017-01-13,16.29,16.39,16.21,16.28,73749.0
2017-01-16,16.25,16.3,16.12,16.18,23605.0
2017-01-17,16.12,16.28,15.87,15.89,160000.0
2017-01-18,15.89,16.47,15.84,16.19,332411.0
2017-01-19,16.24,16.24,15.87,15.96,153947.0
2017-01-20,16.01,16.15,15.96,16.11,183905.0
2017-01-23,16.1,16.18,15.92,16.05,199326.0
2017-01-24,16.07,16.14,15.92,15.98,131058.0
2017-01-25,16.04,16.47,16.02,16.47,248383.0
2017-01-26,16.61,16.85,16.3,16.69,359896.0
2017-01-27,17.56,19.06,17.4,18.6,921720.0
2017-01-30,18.6,18.87,17.88,17.88,489536.0
2017-01-31,17.92,18.13,17.68,18.07,220325.0
2017-02-01,18.27,18.39,17.75,17.76,345377.0
2017-02-02,17.71,17.86,17.51,17.79,283313.0
2017-02-03,17.87,18.05,17.79,17.82,141146.0
2017-02-06,17.84,17.98,17.67,17.7,183210.0
2017-02-07,17.79,18.0,17.67,17.73,206850.0
2017-02-08,17.78,17.83,17.6,17.67,153621.0
2017-02-09,17.69,18.06,17.57,17.89,302426.0
2017-02-10,17.83,17.88,17.53,17.66,187447.0
2017-02-13,17.68,18.24,17.64,18.04,247523.0
2017-02-14,18.02,18.06,17.75,17.77,111714.0
2017-02-15,17.86,18.13,17.82,18.0,168300.0
2017-02-16,18.06,18.09,17.77,17.98,138537.0
2017-02-17,17.97,18.3,17.87,18.19,175422.0
2017-02-21,18.27,18.9,18.24,18.45,282909.0
2017-02-22,18.51,18.54,18.22,18.22,90333.0
2017-02-23,18.24,18.34,18.02,18.3,206196.0
2017-02-24,18.18,18.35,17.84,18.0,291622.0
2017-02-27,17.93,17.94,17.7,17.86,109980.0
2017-02-28,17.89,17.92,17.53,17.55,192672.0
2017-03-01,17.83,18.35,17.83,18.25,235455.0
2017-03-02,18.27,18.45,18.15,18.19,151743.0
2017-03-03,18.14,18.38,18.11,18.12,119879.0
2017-03-06,18.0,18.01,17.72,17.85,152200.0
2017-03-07,17.8,18.14,17.79,18.0,127277.0
2017-03-08,18.0,18.14,17.87,18.05,113474.0
2017-03-09,18.06,18.41,18.03,18.18,238299.0
2017-03-10,18.25,18.39,18.1,18.21,120769.0
2017-03-13,18.25,18.33,18.1,18.25,158565.0
2017-03-14,18.25,18.43,18.2,18.33,244012.0
2017-03-15,18.32,18.49,18.31,18.38,285670.0
2017-03-16,18.41,18.62,18.38,18.55,93926.0
2017-03-17,18.55,18.7,18.44,18.45,115008.0
2017-03-20,18.45,18.55,18.31,18.45,152748.0
2017-03-21,18.45,18.66,18.3,18.41,212647.0
2017-03-22,18.38,18.85,18.33,18.84,383839.0
2017-03-23,18.89,19.08,18.81,18.99,620927.0
2017-03-24,19.05,19.28,19.05,19.17,328715.0
2017-03-27,18.98,19.11,18.58,18.98,245157.0
2017-03-28,19.1,19.55,19.03,19.51,2515351.0
2017-03-29,19.89,19.89,18.83,18.89,350815.0
2017-03-30,18.9,18.97,18.73,18.9,559022.0
2017-03-31,19.09,19.38,18.9,19.34,325810.0
2017-04-03,19.57,19.57,19.0,19.19,408033.0
2017-04-04,19.22,19.71,19.19,19.55,252297.0
2017-04-05,19.64,19.66,19.35,19.4,220153.0
2017-04-06,19.6,19.785,19.24,19.35,275699.0
2017-04-07,19.39,19.5,19.27,19.38,127289.0
2017-04-10,19.47,19.59,19.38,19.46,161745.0
2017-04-11,19.46,19.46,19.09,19.25,263055.0
2017-04-12,19.38,19.38,18.89,18.94,193878.0
2017-04-13,18.94,19.2,18.8,18.97,155599.0
2017-04-17,19.0,19.37,18.77,19.37,227349.0
2017-04-18,19.29,19.41,19.04,19.1,249266.0
2017-04-19,19.2,19.39,19.13,19.3,165765.0
2017-04-20,19.29,19.31,18.34,19.13,747206.0
2017-04-21,19.16,19.63,19.16,19.27,450895.0
2017-04-24,19.58,19.63,19.3,19.5,207739.0
2017-04-25,19.6,19.87,19.6,19.77,185645.0
2017-04-26,19.75,19.95,19.69,19.78,175628.0
2017-04-27,19.77,19.85,19.54,19.64,93468.0
2017-04-28,19.64,19.67,19.38,19.45,178509.0
2017-05-01,19.52,19.63,19.35,19.4,182990.0
2017-05-02,19.38,19.56,19.32,19.34,272346.0
2017-05-03,19.32,19.33,18.92,19.0,221993.0
2017-05-04,19.03,19.09,18.8,18.94,153085.0
2017-05-05,18.97,19.01,18.8,18.84,119311.0
2017-05-08,18.8,19.08,18.79,18.99,400197.0
2017-05-09,19.05,19.33,19.02,19.2,717165.0
2017-05-10,19.2,19.5,19.17,19.4,242581.0
2017-05-11,19.32,19.48,19.21,19.38,169527.0
2017-05-12,19.5,19.57,19.12,19.17,159536.0
2017-05-15,19.17,19.35,19.12,19.24,312838.0
2017-05-16,19.38,19.41,19.19,19.33,304653.0
2017-05-17,19.25,19.26,18.64,18.69,403972.0
2017-05-18,18.54,18.69,18.13,18.51,489631.0
2017-05-19,18.61,18.66,18.49,18.54,251056.0
2017-05-23,18.64,18.68,18.395,18.53,201402.0
2017-05-24,18.53,18.66,18.46,18.59,124694.0
2017-05-25,18.61,18.77,18.48,18.65,163150.0
2017-05-26,18.65,18.68,18.53,18.54,116595.0
2017-05-29,18.54,18.75,18.5,18.64,27540.0
2017-05-30,18.61,18.65,18.46,18.6,89998.0
2017-05-31,18.61,18.65,18.36,18.57,159147.0
2017-06-01,18.56,18.96,18.55,18.96,135809.0
2017-06-02,18.93,19.05,18.87,18.9,136821.0
2017-06-05,18.83,18.91,18.69,18.74,81953.0
2017-06-06,18.64,18.7,18.48,18.6,301139.0
2017-06-07,18.66,18.84,18.6,18.69,351531.0
2017-06-08,18.69,18.87,18.57,18.87,140360.0
2017-06-09,18.8,19.08,18.67,18.89,188125.0
2017-06-12,18.89,18.97,18.58,18.68,239507.0
2017-06-13,18.7,18.8,18.58,18.63,182965.0
2017-06-14,18.66,18.66,18.29,18.32,207262.0
2017-06-15,18.16,18.26,17.96,18.19,196082.0
2017-06-16,18.19,18.26,17.94,17.96,151832.0
2017-06-19,18.1,18.36,18.02,18.25,195592.0
2017-06-20,18.34,18.34,18.19,18.25,126281.0
2017-06-21,18.26,18.4,18.22,18.35,97689.0
2017-06-22,17.82,18.03,17.64,17.94,278183.0
2017-06-23,17.93,18.29,17.91,18.15,121255.0
2017-06-26,18.21,18.31,18.08,18.14,305665.0
2017-06-27,18.14,18.33,18.0,18.06,205122.0
2017-06-28,18.14,18.35,18.06,18.22,122982.0
2017-06-29,18.27,18.27,17.64,17.78,203600.0
2017-06-30,17.8,17.8,17.525,17.62,186137.0
2017-07-04,17.58,17.59,17.26,17.33,59056.0
2017-07-05,17.45,17.62,17.14,17.3,294002.0
2017-07-06,17.2,17.26,17.01,17.14,145787.0
2017-07-07,17.15,17.29,17.055,17.22,109194.0
2017-07-10,17.19,17.475,17.18,17.44,98394.0
2017-07-11,17.49,17.67,17.42,17.66,143913.0
2017-07-12,17.71,17.84,17.54,17.65,107765.0
2017-07-13,17.69,17.74,17.48,17.51,104998.0
2017-07-14,17.52,17.58,17.23,17.26,184351.0
2017-07-17,17.29,17.525,17.16,17.43,174364.0
2017-07-18,17.38,17.47,17.24,17.41,170549.0
2017-07-19,17.42,17.53,17.37,17.39,181900.0
2017-07-20,17.41,17.43,17.125,17.13,175589.0
2017-07-21,17.12,17.15,16.75,16.78,224321.0
2017-07-24,16.7,16.91,16.56,16.82,228333.0
2017-07-25,16.82,16.83,16.67,16.79,187079.0
2017-07-26,16.5,16.6,15.47,15.84,917881.0
2017-07-27,15.84,15.87,15.35,15.51,542103.0
2017-07-28,15.42,15.42,14.99,15.01,390612.0
2017-07-31,15.11,15.15,14.77,14.82,374510.0
2017-08-01,14.8,15.06,14.76,14.87,466817.0
2017-08-02,14.85,15.01,14.74,14.97,367545.0
2017-08-03,15.02,15.05,14.89,14.94,394626.0
2017-08-04,14.95,15.0,14.76,14.76,202655.0
2017-08-08,14.77,14.77,14.485,14.63,229658.0
2017-08-09,14.6,14.67,14.47,14.47,218075.0
2017-08-10,14.45,14.54,14.33,14.39,289219.0
2017-08-11,14.38,14.67,14.23,14.63,263876.0
2017-08-14,14.71,14.86,14.67,14.76,249681.0
2017-08-15,14.8,14.9,14.615,14.67,203063.0
2017-08-16,14.65,14.76,14.57,14.64,332127.0
2017-08-17,14.59,14.75,14.52,14.64,299804.0
2017-08-18,14.6,14.6,14.37,14.38,145355.0
2017-08-21,14.38,14.46,14.25,14.43,193589.0
2017-08-22,14.42,14.54,14.22,14.27,204845.0
2017-08-23,14.2,14.42,14.17,14.26,178054.0
2017-08-24,14.24,14.41,14.21,14.21,86851.0
2017-08-25,14.28,14.33,14.23,14.25,130596.0
2017-08-28,14.23,14.31,14.06,14.26,84631.0
2017-08-29,14.21,14.25,14.095,14.23,123065.0
2017-08-30,14.27,14.4,14.26,14.37,113342.0
2017-08-31,14.4,14.4,14.3,14.33,92156.0
2017-09-01,14.34,14.45,14.3,14.4,182408.0
2017-09-05,14.37,14.37,14.15,14.22,135209.0
2017-09-06,14.26,14.3,14.05,14.14,196809.0
2017-09-07,14.12,14.84,14.08,14.68,660310.0
2017-09-08,14.62,14.76,14.51,14.72,323970.0
2017-09-11,14.76,15.01,14.76,14.94,194910.0
2017-09-12,14.99,15.06,14.85,14.98,256124.0
2017-09-13,14.98,15.07,14.81,15.01,215500.0
2017-09-14,14.95,15.14,14.95,15.11,148559.0
2017-09-15,15.1,15.22,15.0,15.22,147395.0
2017-09-18,15.23,15.38,15.11,15.3,155117.0
2017-09-19,15.33,15.43,15.29,15.36,166069.0
2017-09-20,15.37,15.38,15.13,15.19,102993.0
2017-09-21,15.23,15.28,15.14,15.22,100917.0
2017-09-22,15.2,15.45,15.2,15.38,82702.0
2017-09-25,15.38,15.38,15.1,15.12,126405.0
2017-09-26,15.16,15.3,15.12,15.17,155490.0
2017-09-27,15.21,15.43,15.1,15.4,295578.0
2017-09-28,15.36,15.57,15.35,15.36,153894.0
2017-09-29,15.45,15.76,15.4,15.44,247485.0
2017-10-02,15.45,15.75,15.45,15.74,205859.0
2017-10-03,15.79,15.82,15.52,15.68,138060.0
2017-10-04,15.65,15.94,15.65,15.8,245701.0
2017-10-05,15.81,15.89,15.7,15.71,101339.0
2017-10-06,15.7,15.84,15.6,15.79,118778.0
2017-10-10,15.81,15.82,15.58,15.62,279711.0
2017-10-11,15.58,15.71,15.55,15.57,272343.0
2017-10-12,15.58,15.63,15.44,15.46,111947.0
2017-10-13,15.45,15.6,15.45,15.54,95065.0
2017-10-16,15.57,15.98,15.57,15.69,243339.0
2017-10-17,15.72,15.75,15.4,15.42,95194.0
2017-10-18,15.46,15.52,15.31,15.35,155813.0
2017-10-19,15.3,15.33,15.09,15.15,205953.0
2017-10-20,15.25,15.65,15.24,15.52,142759.0
2017-10-23,15.54,15.68,15.5,15.56,68259.0
2017-10-24,15.61,15.66,15.46,15.5,93432.0
2017-10-25,15.49,15.52,15.22,15.33,206671.0
2017-10-26,15.4,15.4,15.22,15.29,81046.0
2017-10-27,14.69,14.69,13.49,13.8,1284385.0
2017-10-30,13.6,13.69,13.33,13.39,652585.0
2017-10-31,13.41,13.42,12.91,12.95,740107.0
2017-11-01,13.0,13.01,12.62,12.95,773307.0
2017-11-02,12.95,13.02,12.67,12.68,666918.0
2017-11-03,12.65,12.95,12.62,12.8,362934.0
2017-11-06,12.85,13.32,12.8,13.26,409083.0
2017-11-07,13.24,13.24,12.89,12.94,545565.0
2017-11-08,12.9,13.25,12.89,13.19,1191875.0
2017-11-09,13.17,13.45,13.07,13.38,1031943.0
2017-11-10,13.38,13.56,13.33,13.38,328483.0
2017-11-13,13.31,13.58,13.23,13.55,448179.0
2017-11-14,13.54,13.59,13.49,13.51,427536.0
2017-11-15,13.46,13.51,13.2,13.45,297838.0
2017-11-16,13.49,13.63,13.45,13.55,186445.0
2017-11-17,13.54,13.75,13.53,13.69,421813.0
2017-11-20,13.75,13.83,13.57,13.77,446532.0
2017-11-21,13.83,13.83,13.5,13.64,437895.0
2017-11-22,13.64,13.78,13.59,13.71,250087.0
2017-11-23,13.75,13.84,13.68,13.72,73421.0
2017-11-24,13.69,13.77,13.63,13.76,130363.0
2017-11-27,13.73,13.75,13.57,13.64,670063.0
2017-11-28,13.66,13.92,13.66,13.77,534696.0
2017-11-29,13.82,13.82,13.64,13.68,468243.0
2017-11-30,13.75,14.09,13.69,14.0,321926.0
2017-12-01,13.9,13.96,13.36,13.45,542068.0
2017-12-04,13.5,13.66,13.37,13.41,296828.0
2017-12-05,13.36,13.48,13.22,13.22,327894.0
2017-12-06,13.2,13.34,13.15,13.17,289730.0
2017-12-07,13.18,13.34,13.09,13.16,355688.0
2017-12-08,13.21,13.26,13.06,13.17,243737.0
2017-12-11,13.19,13.42,13.19,13.32,199639.0
2017-12-12,13.33,13.51,13.3,13.3,228193.0
2017-12-13,13.3,13.43,13.28,13.29,229824.0
2017-12-14,13.26,13.36,13.16,13.16,227635.0
2017-12-15,13.22,13.48,13.21,13.39,298828.0
2017-12-18,13.42,13.56,13.32,13.5,214271.0
2017-12-19,13.46,13.61,13.36,13.6,473962.0
2017-12-20,13.59,13.78,13.54,13.7,316518.0
2017-12-21,13.7,13.7,13.39,13.49,221114.0
2017-12-22,13.46,13.52,13.4,13.41,104268.0
2017-12-27,13.26,13.29,13.105,13.21,162494.0
2017-12-28,13.25,13.27,13.1,13.13,128406.0
2017-12-29,13.13,13.2,13.04,13.18,303961.0
2018-01-02,13.18,13.32,13.05,13.26,170377.0
2018-01-03,13.27,13.36,13.17,13.25,206659.0
2018-01-04,13.26,13.41,13.25,13.32,163339.0
2018-01-05,13.34,13.39,13.24,13.28,137989.0
2018-01-08,13.31,13.42,13.23,13.39,237164.0
2018-01-09,13.44,13.835,13.41,13.72,235855.0
2018-01-10,13.69,13.83,13.63,13.77,315670.0
2018-01-11,13.8,13.85,13.68,13.8,238920.0
2018-01-12,13.81,14.01,13.78,13.84,189206.0
2018-01-15,13.75,13.97,13.66,13.77,38109.0
2018-01-16,13.81,13.87,13.65,13.67,309038.0
2018-01-17,13.69,13.93,13.68,13.91,247349.0
2018-01-18,13.9,14.095,13.86,14.05,270047.0
2018-01-19,14.05,14.59,14.03,14.33,705248.0
2018-01-22,14.3,14.31,13.83,13.89,571576.0
2018-01-23,13.93,13.93,13.69,13.78,592292.0
2018-01-24,13.74,13.79,13.51,13.61,529209.0
2018-01-25,12.78,13.0,12.63,12.87,1692800.0
2018-01-26,12.9,13.01,12.76,12.98,622162.0
2018-01-29,12.96,13.0,12.83,12.96,291321.0
2018-01-30,12.86,12.87,12.67,12.78,312178.0
2018-01-31,12.8,12.85,12.37,12.43,451291.0
2018-02-01,12.41,12.51,12.27,12.44,484793.0
2018-02-02,12.44,12.81,12.39,12.81,393604.0
2018-02-05,12.69,12.88,12.66,12.73,533749.0
2018-02-06,12.55,12.86,12.51,12.75,784858.0
2018-02-07,12.75,13.11,12.73,13.03,504635.0
2018-02-08,13.03,13.31,12.92,12.92,491935.0
2018-02-09,12.95,13.05,12.77,12.98,438660.0
2018-02-12,13.04,13.37,13.04,13.26,312748.0
2018-02-13,13.2,13.29,13.12,13.15,510013.0
2018-02-14,13.13,13.54,13.125,13.33,413874.0
2018-02-15,13.37,13.39,13.175,13.26,415121.0
2018-02-16,13.27,13.45,13.27,13.4,508089.0
2018-02-20,13.41,13.66,13.4,13.5,264348.0
2018-02-21,13.51,13.6,13.46,13.47,205243.0
2018-02-22,13.52,13.54,13.22,13.22,384532.0
2018-02-23,13.28,13.48,13.17,13.44,273866.0
2018-02-26,13.5,13.83,13.42,13.78,280685.0
2018-02-27,13.8,14.06,13.78,13.94,398640.0
2018-02-28,13.98,14.11,13.87,13.97,270033.0
2018-03-01,13.98,14.21,13.805,13.84,562790.0
2018-03-02,13.79,14.02,13.66,13.99,315321.0
2018-03-05,13.99,14.3,13.97,14.16,240994.0
2018-03-06,14.18,14.22,13.95,14.14,323440.0
2018-03-07,14.09,14.28,14.04,14.04,252399.0
2018-03-08,14.1,14.26,14.04,14.1,157045.0
2018-03-09,14.14,14.19,13.99,14.04,217169.0
2018-03-12,14.05,14.23,14.02,14.15,158999.0
2018-03-13,14.17,14.54,14.17,14.49,376100.0
2018-03-14,14.5,14.63,14.47,14.62,288263.0
2018-03-15,14.63,14.9,14.63,14.78,257622.0
2018-03-16,14.8,15.0,14.74,14.82,329923.0
2018-03-19,14.79,14.88,14.69,14.75,165593.0
2018-03-20,14.78,14.78,14.55,14.62,329688.0
2018-03-21,14.59,14.6,14.42,14.46,201941.0
2018-03-22,14.39,14.4,14.12,14.18,214703.0
2018-03-23,14.16,14.16,13.76,13.77,203843.0
2018-03-26,13.89,13.91,13.53,13.62,298471.0
2018-03-27,13.66,13.66,13.325,13.34,498802.0
2018-03-28,13.36,13.49,13.27,13.29,400212.0
2018-03-29,13.29,13.395,13.2,13.33,237956.0
2018-04-02,13.28,13.3,12.99,13.03,196745.0
2018-04-03,13.1,13.11,12.85,12.98,151912.0
2018-04-04,12.88,12.94,12.81,12.92,300629.0
2018-04-05,12.98,13.03,12.87,12.88,461769.0
2018-04-06,12.81,12.92,12.63,12.75,249547.0
2018-04-09,12.8,12.8,12.62,12.62,149582.0
2018-04-10,12.68,12.73,12.58,12.7,256860.0
2018-04-11,12.66,12.88,12.65,12.78,164750.0
2018-04-12,12.83,12.96,12.77,12.94,125022.0
2018-04-13,12.98,13.04,12.8,12.91,328806.0
2018-04-16,12.92,13.04,12.88,12.97,122793.0
2018-04-17,12.9,13.13,12.89,13.08,108045.0
2018-04-18,13.11,13.44,13.1,13.38,164840.0
2018-04-19,13.38,13.39,13.25,13.25,152460.0
2018-04-20,13.25,13.31,13.14,13.23,127489.0
2018-04-23,13.29,13.38,13.26,13.32,123622.0
2018-04-24,13.39,13.57,13.39,13.54,270736.0
2018-04-25,13.56,13.855,13.52,13.69,339980.0
2018-04-26,13.72,13.98,13.62,13.9,368502.0
2018-04-27,14.24,14.67,14.07,14.31,481348.0
2018-04-30,14.49,14.92,14.46,14.78,565552.0
2018-05-01,14.76,14.88,14.65,14.77,411528.0
2018-05-02,14.73,15.23,14.73,15.21,768593.0
2018-05-03,15.22,15.23,14.965,15.02,278748.0
2018-05-04,15.0,15.3,14.88,15.3,266360.0
2018-05-07,15.31,15.39,15.23,15.36,210881.0
2018-05-08,15.37,15.62,15.27,15.28,182260.0
2018-05-09,15.28,15.42,15.25,15.27,293006.0
2018-05-10,15.28,15.5,15.22,15.38,415196.0
2018-05-11,15.39,15.42,15.25,15.34,406957.0
2018-05-14,15.36,15.5,15.31,15.5,107249.0
2018-05-15,15.47,15.69,15.45,15.56,436358.0
2018-05-16,15.55,15.6,15.445,15.46,84937.0
2018-05-17,15.47,15.47,15.3,15.32,235354.0
2018-05-18,15.32,15.36,15.2,15.3,218422.0
2018-05-22,15.29,15.43,15.23,15.36,105283.0
2018-05-23,15.35,15.46,15.3,15.34,137876.0
2018-05-24,15.34,15.41,15.23,15.36,159928.0
2018-05-25,15.37,15.71,15.37,15.63,154668.0
2018-05-28,15.65,15.99,15.5,15.76,104877.0
2018-05-29,15.75,15.75,15.47,15.6,170007.0
2018-05-30,15.67,15.69,15.47,15.58,136691.0
2018-05-31,15.58,15.69,15.5,15.61,136483.0
2018-06-01,15.62,15.73,15.57,15.67,161295.0
2018-06-04,15.8,15.82,15.74,15.8,5300.0
2018-06-05,15.79,16.0,15.78,15.93,221159.0
2018-06-06,15.93,16.06,15.93,15.98,140335.0
2018-06-07,16.0,16.06,15.94,16.03,196116.0
2018-06-08,16.01,16.08,15.99,15.99,59992.0
2018-06-11,16.0,16.14,16.0,16.13,82700.0
2018-06-12,16.13,16.21,16.05,16.19,103971.0
2018-06-13,16.2,16.22,15.965,15.97,92739.0
2018-06-14,16.01,16.2,15.99,16.0,125203.0
2018-06-15,16.0,16.1,15.86,15.86,254325.0
2018-06-18,15.83,15.86,15.59,15.69,114480.0
2018-06-19,15.65,15.75,15.43,15.69,109279.0
2018-06-20,15.68,15.77,15.54,15.54,71284.0
2018-06-21,15.57,15.67,15.39,15.46,160044.0
2018-06-22,15.49,15.66,15.41,15.63,84039.0
2018-06-25,15.6,15.6,15.43,15.55,159044.0
2018-06-26,15.54,15.71,15.52,15.61,115212.0
2018-06-27,15.65,15.96,15.65,15.74,378951.0
2018-06-28,15.71,15.72,15.48,15.61,444254.0
2018-06-29,15.63,15.78,15.58,15.63,489147.0
2018-07-03,15.63,15.82,15.57,15.67,118990.0
2018-07-04,15.74,15.74,15.49,15.56,37041.0
2018-07-05,15.58,15.91,15.58,15.9,242475.0
2018-07-06,15.86,15.94,15.71,15.81,181767.0
2018-07-09,15.84,16.13,15.78,16.0,124413.0
2018-07-10,16.05,16.15,15.99,16.07,234481.0
2018-07-11,15.99,16.04,15.85,16.01,179561.0
2018-07-12,16.03,16.26,16.03,16.16,99636.0
2018-07-13,16.19,16.39,16.0,16.02,208437.0
2018-07-16,16.05,16.11,15.96,16.04,68564.0
2018-07-17,16.03,16.34,16.0,16.27,115912.0
2018-07-18,16.34,16.41,16.24,16.24,94832.0
2018-07-19,16.23,16.5,16.23,16.47,90461.0
2018-07-20,16.43,16.43,16.15,16.15,90059.0
2018-07-23,16.17,16.22,16.06,16.19,71187.0
2018-07-24,16.21,16.44,16.2,16.26,122098.0
2018-07-25,16.22,16.24,15.86,15.94,166983.0
2018-07-26,15.82,15.96,15.68,15.69,235830.0
2018-07-27,15.6,15.61,15.29,15.33,216849.0
2018-07-30,15.3,15.61,15.21,15.47,194994.0
2018-07-31,15.52,15.67,15.25,15.38,197886.0
2018-08-01,15.7,16.32,15.49,15.62,422665.0
2018-08-02,15.58,15.62,15.25,15.32,211453.0
2018-08-03,15.31,15.45,15.15,15.4,152710.0
2018-08-07,15.59,15.93,15.59,15.81,219858.0
2018-08-08,15.78,15.98,15.75,15.91,207692.0
2018-08-09,15.89,16.03,15.79,16.0,313471.0
2018-08-10,15.97,16.16,15.795,16.02,384728.0
2018-08-13,16.05,16.21,16.05,16.14,181561.0
2018-08-14,16.15,16.18,15.98,16.11,140925.0
2018-08-15,16.06,16.1,15.9,15.99,295611.0
2018-08-16,16.0,16.18,15.98,16.04,102785.0
2018-08-17,16.01,16.08,15.93,15.98,158729.0
2018-08-20,16.0,16.1,16.0,16.09,146111.0
2018-08-21,16.12,16.38,16.08,16.25,99371.0
2018-08-22,16.2,16.31,16.15,16.21,95460.0
2018-08-23,16.2,16.29,16.08,16.08,92911.0
2018-08-24,16.11,16.11,15.91,15.95,93406.0
2018-08-27,15.98,16.11,15.94,15.98,121776.0
2018-08-28,15.99,16.04,15.89,15.94,174605.0
2018-08-29,15.94,16.04,15.87,15.97,119170.0
2018-08-30,15.94,16.03,15.93,15.96,68761.0
2018-08-31,15.93,16.2,15.93,16.05,143858.0
2018-09-04,16.06,16.1,15.74,16.01,233555.0
2018-09-05,15.97,16.01,15.75,15.82,276134.0
2018-09-06,15.8,15.99,15.75,15.87,158412.0
2018-09-07,15.83,15.99,15.79,15.91,138318.0
2018-09-10,15.91,16.02,15.86,15.92,172128.0
2018-09-11,15.89,15.97,15.79,15.89,142083.0
2018-09-12,15.87,15.95,15.64,15.69,166541.0
2018-09-13,15.71,15.87,15.49,15.54,181245.0
2018-09-14,15.56,15.75,15.54,15.64,110290.0
2018-09-17,15.62,15.62,15.315,15.32,79298.0
2018-09-18,15.34,15.34,14.95,15.08,166687.0
2018-09-19,15.08,15.08,14.86,14.9,82207.0
2018-09-20,14.81,14.81,13.93,14.19,970573.0
2018-09-21,14.2,14.27,14.03,14.1,613931.0
2018-09-24,14.09,14.11,13.92,14.07,144567.0
2018-09-25,14.05,14.1,13.83,13.87,216191.0
2018-09-26,13.84,14.29,13.81,14.24,302936.0
2018-09-27,14.28,14.39,14.24,14.24,192018.0
2018-09-28,14.22,14.22,13.99,13.99,189073.0
2018-10-01,14.02,14.04,13.77,13.87,151044.0
2018-10-02,13.84,13.87,13.73,13.78,251217.0
2018-10-03,13.78,13.93,13.62,13.82,253736.0
2018-10-04,13.81,13.83,13.565,13.74,165769.0
2018-10-05,13.74,13.77,13.43,13.48,113723.0
2018-10-09,13.29,13.34,12.9,12.92,466812.0
2018-10-10,13.34,13.83,13.05,13.08,816916.0
2018-10-11,13.6,14.43,13.6,14.07,610884.0
2018-10-12,14.25,14.26,13.84,14.03,283252.0
2018-10-15,14.04,14.275,13.81,13.82,146344.0
2018-10-16,13.87,14.01,13.7,14.01,180969.0
2018-10-17,14.04,14.54,13.905,14.37,293986.0
2018-10-18,14.4,14.56,14.14,14.54,171013.0
2018-10-19,14.58,14.66,14.37,14.37,156118.0
2018-10-22,14.42,14.57,14.39,14.43,281196.0
2018-10-23,14.36,14.62,14.08,14.45,219839.0
2018-10-24,14.45,14.52,14.09,14.46,273205.0
2018-10-25,13.68,13.885,11.93,12.87,1567132.0
2018-10-26,12.64,12.85,12.41,12.71,441215.0
2018-10-29,12.76,13.4,12.7,13.11,440103.0
2018-10-30,13.12,13.72,13.12,13.32,281027.0
2018-10-31,13.34,13.81,13.3,13.66,303921.0
2018-11-01,13.66,13.91,13.66,13.74,235430.0
2018-11-02,13.77,14.285,13.71,14.14,436759.0
2018-11-05,14.05,14.15,13.71,13.8,213257.0
2018-11-06,13.83,14.04,13.66,13.8,277344.0
2018-11-07,13.84,13.94,13.645,13.87,249148.0
2018-11-08,13.85,14.1,13.85,14.07,215081.0
2018-11-09,14.03,14.03,13.55,13.64,157879.0
2018-11-12,13.61,13.64,13.19,13.22,104195.0
2018-11-13,13.22,13.51,13.2,13.25,159170.0
2018-11-14,13.28,13.38,12.99,13.06,154486.0
2018-11-15,13.06,13.16,12.92,13.06,141010.0
2018-11-16,13.04,13.44,12.94,13.33,307141.0
2018-11-19,13.3,13.3,12.76,12.92,179541.0
2018-11-20,12.84,13.12,12.75,13.0,147691.0
2018-11-21,13.03,13.33,12.96,12.99,143509.0
2018-11-22,13.02,13.23,13.02,13.08,84518.0
2018-11-23,13.06,13.36,13.0,13.25,172888.0
2018-11-26,13.29,13.52,13.17,13.29,273109.0
2018-11-27,13.27,13.45,13.23,13.32,143074.0
2018-11-28,13.32,13.61,13.26,13.6,261084.0
2018-11-29,13.57,13.84,13.56,13.69,286564.0
2018-11-30,13.69,13.8,13.59,13.66,259636.0
2018-12-03,13.73,13.73,13.2,13.3,205248.0
2018-12-04,13.26,13.35,12.99,13.0,475307.0
2018-12-05,13.01,13.14,12.91,12.96,130849.0
2018-12-06,12.89,12.93,12.71,12.84,213945.0
2018-12-07,12.78,12.94,12.67,12.88,129257.0
2018-12-10,12.84,12.91,12.74,12.85,200286.0
2018-12-11,12.89,13.05,12.82,12.82,172015.0
2018-12-12,12.89,13.19,12.8,12.88,201134.0
2018-12-13,12.91,13.03,12.45,12.45,160584.0
2018-12-14,12.38,12.5,12.12,12.17,207748.0
2018-12-17,12.13,12.35,11.93,11.96,153665.0
2018-12-18,11.94,12.16,11.92,11.94,153782.0
2018-12-19,11.95,12.06,11.76,11.77,151994.0
2018-12-20,11.78,11.96,11.73,11.82,178399.0
2018-12-21,11.85,12.03,11.78,11.86,162033.0
2018-12-24,11.8,11.87,11.68,11.71,108555.0
2018-12-27,11.78,12.075,11.78,11.9,208636.0
2018-12-28,11.96,12.05,11.875,11.91,266293.0
2018-12-31,11.96,12.06,11.845,11.96,86886.0
2019-01-02,11.89,12.13,11.82,12.01,211011.0
2019-01-03,11.89,11.93,11.7,11.75,218798.0
2019-01-04,11.81,11.84,11.57,11.6,227090.0
2019-01-07,11.64,11.83,11.55,11.73,197744.0
2019-01-08,11.81,11.86,11.61,11.62,193421.0
2019-01-09,11.61,11.88,11.61,11.77,333308.0
2019-01-10,11.77,12.09,11.73,12.03,347460.0
2019-01-11,12.02,12.36,12.01,12.2,208376.0
2019-01-14,12.18,12.18,11.9,12.02,115791.0
2019-01-15,12.05,12.14,11.89,12.02,133165.0
2019-01-16,12.05,12.29,12.01,12.05,128512.0
2019-01-17,12.01,12.22,11.88,12.18,301043.0
2019-01-18,12.18,12.49,12.18,12.2,207769.0
2019-01-21,12.2,12.29,12.16,12.23,22089.0
2019-01-22,12.24,12.245,12.07,12.22,187042.0
2019-01-23,12.23,12.27,12.19,12.23,105426.0
2019-01-24,12.22,12.55,12.21,12.46,159375.0
2019-01-25,12.46,12.87,12.4,12.75,228781.0
2019-01-28,12.68,12.74,12.42,12.55,245143.0
2019-01-29,12.58,13.08,12.58,13.04,328003.0
2019-01-30,13.06,13.06,12.665,12.91,155217.0
2019-01-31,12.88,13.08,12.71,13.06,219531.0
2019-02-01,11.13,11.27,9.86,10.58,1849396.0
2019-02-04,10.61,10.81,10.37,10.5,761969.0
2019-02-05,10.5,10.59,10.19,10.56,519041.0
2019-02-06,10.55,11.0,10.55,10.85,470209.0
2019-02-07,10.82,11.06,10.78,10.94,402905.0
2019-02-08,10.89,11.06,10.82,10.99,334567.0
2019-02-11,10.99,11.58,10.98,11.48,441789.0
2019-02-12,11.5,11.75,11.42,11.46,371513.0
2019-02-13,11.44,11.54,11.33,11.53,281561.0
2019-02-14,11.48,11.82,11.48,11.69,288314.0
2019-02-15,11.69,12.0,11.63,11.86,272698.0
2019-02-19,11.89,12.18,11.855,12.06,266144.0
2019-02-20,12.04,12.21,11.89,11.97,489978.0
2019-02-21,11.94,12.2,11.89,12.1,317001.0
2019-02-22,12.14,12.38,12.14,12.34,207412.0
2019-02-25,12.33,12.57,12.3,12.41,243210.0
2019-02-26,12.42,12.54,12.25,12.52,376297.0
2019-02-27,12.5,12.61,12.34,12.36,205770.0
2019-02-28,12.37,12.37,12.06,12.11,384578.0
2019-03-01,12.11,12.535,12.11,12.41,205200.0
2019-03-04,12.38,12.55,12.36,12.44,170542.0
2019-03-05,12.46,12.47,12.27,12.29,180393.0
2019-03-06,12.27,12.27,12.15,12.17,214562.0
2019-03-07,12.15,12.16,11.84,11.93,205997.0
2019-03-08,11.86,11.9,11.76,11.83,168079.0
2019-03-11,11.85,12.15,11.83,12.05,200843.0
2019-03-12,12.05,12.14,11.9,11.98,152066.0
2019-03-13,11.97,12.03,11.8,11.84,172457.0
2019-03-14,11.84,11.94,11.73,11.87,199346.0
2019-03-15,11.9,12.1,11.77,11.81,259285.0
2019-03-18,11.8,11.83,11.63,11.69,116128.0
2019-03-19,11.69,11.7,11.53,11.53,99697.0
2019-03-20,11.54,11.54,11.34,11.46,147873.0
2019-03-21,11.41,11.8,11.41,11.73,149531.0
2019-03-22,11.71,11.73,11.35,11.41,187842.0
2019-03-25,11.4,11.5,11.19,11.46,130097.0
2019-03-26,11.51,11.52,11.165,11.22,159891.0
2019-03-27,11.23,11.34,11.19,11.24,99376.0
2019-03-28,11.23,11.28,11.14,11.16,86404.0
2019-03-29,11.21,11.34,11.09,11.29,141193.0
2019-04-01,11.36,11.51,11.31,11.37,98329.0
2019-04-02,11.36,11.42,11.3,11.38,80818.0
2019-04-03,11.39,11.7,11.38,11.48,130450.0
2019-04-04,11.49,11.75,11.46,11.6,139000.0
2019-04-05,11.61,11.75,11.57,11.72,111767.0
2019-04-08,11.71,11.71,11.49,11.55,107314.0
2019-04-09,11.52,11.53,11.4,11.49,57061.0
2019-04-10,11.52,11.58,11.46,11.54,55879.0
2019-04-11,11.56,11.74,11.47,11.63,95915.0
2019-04-12,11.69,11.75,11.52,11.57,54363.0
2019-04-15,11.57,11.81,11.55,11.77,89054.0
2019-04-16,11.82,11.97,11.81,11.85,71057.0
2019-04-17,11.87,11.94,11.77,11.77,66660.0
2019-04-18,11.76,11.78,11.65,11.71,55513.0
2019-04-22,11.68,11.7,11.48,11.53,84802.0
2019-04-23,11.59,11.79,11.57,11.69,143879.0
2019-04-24,11.66,11.87,11.54,11.61,166362.0
2019-04-25,10.58,10.6,9.59,9.76,1095344.0
2019-04-26,9.67,9.83,9.29,9.6,480344.0
2019-04-29,9.59,9.84,9.575,9.79,336296.0
2019-04-30,9.77,9.79,9.46,9.55,638419.0
2019-05-01,9.54,9.77,9.54,9.68,421195.0
2019-05-02,9.68,9.74,9.54,9.59,231723.0
2019-05-03,9.6,9.77,9.57,9.76,237305.0
2019-05-06,9.67,9.83,9.65,9.82,378574.0
2019-05-07,9.74,9.925,9.74,9.88,284835.0
2019-05-08,9.85,9.975,9.77,9.89,203161.0
2019-05-09,9.84,10.02,9.81,9.93,405075.0
2019-05-10,9.92,9.92,9.74,9.79,194919.0
2019-05-13,9.68,9.74,9.56,9.63,253536.0
2019-05-14,9.64,9.73,9.45,9.53,245098.0
2019-05-15,9.53,9.61,9.43,9.54,151258.0
2019-05-16,9.54,9.58,9.405,9.46,158765.0
2019-05-17,9.42,9.44,9.34,9.36,159004.0
2019-05-21,9.35,9.6,9.32,9.47,181029.0
2019-05-22,9.48,9.5,9.22,9.24,133326.0
2019-05-23,9.2,9.2,8.8,8.81,171586.0
2019-05-24,8.85,8.9,8.72,8.78,102888.0
2019-05-27,8.78,8.89,8.72,8.74,69676.0
2019-05-28,8.75,9.0,8.73,8.96,211550.0
2019-05-29,8.89,8.94,8.65,8.67,225772.0
2019-05-30,8.67,8.73,8.63,8.73,101663.0
2019-05-31,8.67,8.67,8.41,8.5,114546.0
2019-06-03,8.49,8.575,8.41,8.43,146116.0
2019-06-04,8.48,8.62,8.45,8.6,142587.0
2019-06-05,8.62,8.66,8.26,8.33,200056.0
2019-06-06,8.34,8.46,8.29,8.41,129670.0
2019-06-07,8.44,8.49,8.33,8.45,96286.0
2019-06-10,8.48,8.65,8.425,8.45,129135.0
2019-06-11,8.48,8.62,8.4,8.55,121821.0
2019-06-12,8.53,8.55,8.44,8.53,182722.0
2019-06-13,8.57,8.58,8.45,8.49,153252.0
2019-06-14,8.49,8.53,8.38,8.46,96335.0
2019-06-17,8.46,8.6,8.44,8.51,94705.0
2019-06-18,8.55,8.73,8.53,8.62,117636.0
2019-06-19,8.66,8.77,8.545,8.58,111059.0
2019-06-20,8.62,8.7,8.59,8.67,130082.0
2019-06-21,8.6,8.78,8.58,8.76,143570.0
2019-06-24,8.76,8.89,8.69,8.8,143633.0
2019-06-25,8.81,8.82,8.63,8.76,95288.0
2019-06-26,8.79,8.94,8.72,8.81,144262.0
2019-06-27,8.81,8.9,8.775,8.88,128765.0
2019-06-28,8.89,8.99,8.85,8.94,149219.0
2019-07-02,9.2,9.25,8.87,8.92,199443.0
2019-07-03,8.95,9.0,8.88,9.0,160683.0
2019-07-04,8.88,9.0,8.87,8.98,49406.0
2019-07-05,9.0,9.09,8.91,9.07,100773.0
2019-07-08,9.01,9.04,8.82,8.84,91130.0
2019-07-09,8.84,8.85,8.645,8.66,72300.0
2019-07-10,8.69,8.73,8.53,8.57,118329.0
2019-07-11,8.56,8.595,8.45,8.46,98526.0
2019-07-12,8.47,8.77,8.47,8.63,93884.0
2019-07-15,8.66,8.75,8.5,8.72,87373.0
2019-07-16,8.72,8.73,8.6,8.64,92237.0
2019-07-17,8.65,8.76,8.57,8.67,75949.0
2019-07-18,8.69,8.7,8.55,8.56,76496.0
2019-07-19,8.59,8.75,8.59,8.71,145833.0
2019-07-22,8.74,8.91,8.74,8.83,76341.0
2019-07-23,8.86,9.05,8.83,8.93,122084.0
2019-07-24,8.87,9.4,8.87,9.34,327603.0
2019-07-25,8.51,9.34,8.43,9.2,529740.0
2019-07-26,9.21,9.34,9.15,9.27,1045932.0
2019-07-29,9.27,9.54,9.24,9.43,172453.0
2019-07-30,9.39,9.48,9.38,9.44,82459.0
2019-07-31,9.42,9.49,9.34,9.39,111112.0
2019-08-01,9.4,9.51,9.19,9.25,101010.0
2019-08-02,9.2,9.2,8.96,9.12,101558.0
2019-08-06,8.98,9.12,8.73,8.77,163411.0
2019-08-07,8.7,8.81,8.595,8.8,94177.0
2019-08-08,8.83,9.16,8.83,9.16,126116.0
2019-08-09,9.1,9.18,8.98,9.02,107304.0
2019-08-12,8.94,9.11,8.77,8.82,72463.0
2019-08-13,8.81,8.97,8.71,8.83,58044.0
2019-08-14,8.75,8.77,8.59,8.67,91635.0
2019-08-15,8.66,8.72,8.54,8.66,93217.0
2019-08-16,8.72,8.99,8.72,8.98,56309.0
2019-08-19,9.06,9.11,8.99,9.07,67004.0
2019-08-20,9.02,9.03,8.86,8.87,58877.0
2019-08-21,8.9,9.05,8.86,9.0,85076.0
2019-08-22,9.01,9.2,9.0,9.11,76824.0
2019-08-23,9.06,9.06,8.67,8.71,88484.0
2019-08-26,8.76,8.83,8.44,8.48,143792.0
2019-08-27,8.5,8.53,8.11,8.16,136760.0
2019-08-28,8.14,8.41,8.1,8.28,97601.0
2019-08-29,8.34,8.6,8.34,8.53,90383.0
2019-08-30,8.49,8.67,8.49,8.64,92732.0
2019-09-03,8.62,8.62,8.39,8.51,96417.0
2019-09-04,8.57,8.75,8.57,8.7,73427.0
2019-09-05,8.78,9.2,8.63,9.17,93419.0
2019-09-06,9.18,9.39,9.14,9.36,81683.0
2019-09-09,9.38,9.64,9.31,9.62,102314.0
2019-09-10,9.61,9.76,9.57,9.68,82010.0
2019-09-11,9.77,9.79,9.59,9.7,106061.0
2019-09-12,9.74,9.8,9.61,9.7,138436.0
2019-09-13,9.71,9.92,9.63,9.8,92618.0
2019-09-16,9.78,9.93,9.68,9.75,90385.0
2019-09-17,9.72,9.72,9.52,9.66,93648.0
2019-09-18,9.64,9.71,9.55,9.58,83215.0
2019-09-19,9.59,9.72,9.56,9.6,116004.0
2019-09-20,9.58,9.72,9.48,9.71,203864.0
2019-09-23,9.7,9.83,9.58,9.72,87646.0
2019-09-24,9.78,9.86,9.55,9.58,133703.0
2019-09-25,9.57,9.76,9.56,9.73,97343.0
2019-09-26,9.73,9.86,9.66,9.84,118377.0
2019-09-27,9.86,9.95,9.64,9.65,77183.0
2019-09-30,9.68,9.73,9.44,9.5,115184.0
2019-10-01,9.51,9.68,9.18,9.19,648388.0
2019-10-02,9.15,9.16,8.65,9.14,422346.0
2019-10-03,9.12,9.17,8.8,8.81,218613.0
2019-10-04,8.82,9.0,8.68,8.92,93183.0
2019-10-07,8.92,8.93,8.77,8.78,100627.0
2019-10-08,8.72,8.72,8.45,8.64,1982179.0
2019-10-09,8.68,8.84,8.66,8.7,119425.0
2019-10-10,8.61,8.72,8.48,8.69,389713.0
2019-10-11,8.74,8.88,8.73,8.82,247643.0
2019-10-15,8.86,9.0,8.7,8.9,112784.0
2019-10-16,8.89,9.17,8.86,8.99,96518.0
2019-10-17,9.03,9.05,8.86,8.93,59361.0
2019-10-18,8.92,9.0,8.72,8.73,172048.0
2019-10-21,8.8,9.01,8.75,8.9,204844.0
2019-10-22,8.92,8.92,8.8,8.8,110783.0
2019-10-23,8.79,8.86,8.67,8.74,949591.0
2019-10-24,8.79,9.15,8.77,8.99,480647.0
2019-10-25,8.72,9.0,7.76,8.35,1138474.0
2019-10-28,8.35,9.22,8.35,9.01,539824.0
2019-10-29,8.99,9.2,8.88,9.04,253558.0
2019-10-30,9.06,9.325,8.95,9.29,394459.0
2019-10-31,9.24,9.58,9.19,9.54,267143.0
2019-11-01,9.58,9.84,9.53,9.69,187627.0
2019-11-04,9.74,10.11,9.74,10.1,266620.0
2019-11-05,10.09,10.29,9.95,10.04,386848.0
2019-11-06,10.05,10.27,9.96,10.19,225437.0
2019-11-07,10.24,10.44,10.24,10.38,140216.0
2019-11-08,10.34,10.47,10.28,10.34,185216.0
2019-11-11,10.29,10.68,10.21,10.63,242453.0
2019-11-12,10.58,10.62,10.39,10.5,147351.0
2019-11-13,10.45,10.7,10.37,10.68,117973.0
2019-11-14,10.67,10.73,10.3,10.33,149117.0
2019-11-15,10.36,10.52,10.35,10.42,104068.0
2019-11-18,10.39,10.39,10.07,10.08,110396.0
2019-11-19,10.13,10.18,10.08,10.1,183618.0
2019-11-20,10.07,10.15,9.96,10.07,225469.0
2019-11-21,10.06,10.16,9.97,10.1,117577.0
2019-11-22,10.12,10.2,10.05,10.09,196292.0
2019-11-25,10.13,10.305,10.04,10.25,127452.0
2019-11-26,10.22,10.3,10.08,10.08,90081.0
2019-11-27,10.15,10.27,10.1,10.25,72444.0
2019-11-28,10.24,10.33,10.21,10.25,24630.0
2019-11-29,10.24,10.36,10.22,10.33,78758.0
2019-12-02,10.37,10.41,10.0,10.03,242718.0
2019-12-03,9.92,10.01,9.76,10.01,80597.0
2019-12-04,10.05,10.27,10.0,10.17,111844.0
2019-12-05,10.18,10.25,10.08,10.09,53747.0
2019-12-06,10.19,10.3,10.07,10.11,91100.0
2019-12-09,10.07,10.09,9.905,9.96,157295.0
2019-12-10,9.92,10.0,9.905,9.92,108023.0
2019-12-11,9.91,10.12,9.86,10.09,215167.0
2019-12-12,10.07,10.52,10.06,10.39,421675.0
2019-12-13,10.4,10.52,10.36,10.42,360040.0
2019-12-16,10.45,10.68,10.44,10.6,255113.0
2019-12-17,10.64,10.815,10.58,10.75,223095.0
2019-12-18,10.76,10.89,10.5,10.85,276915.0
2019-12-19,10.88,11.21,10.78,11.19,283260.0
2019-12-20,11.22,11.24,10.995,11.1,151782.0
2019-12-23,10.78,11.0,10.68,10.85,185836.0
2019-12-24,10.86,10.86,10.695,10.76,367358.0
2019-12-27,10.71,10.72,10.59,10.62,77720.0
2019-12-30,10.62,10.88,10.5,10.79,115482.0
2019-12-31,10.73,10.84,10.67,10.77,69449.0
2020-01-02,10.8,10.88,10.61,10.81,127545.0
2020-01-03,10.73,10.78,10.56,10.63,81502.0
2020-01-06,10.71,10.72,10.5,10.54,84756.0
2020-01-07,10.56,10.71,10.54,10.7,63161.0
2020-01-08,10.7,10.96,10.69,10.9,208930.0
2020-01-09,11.05,11.15,10.88,10.89,135739.0
2020-01-10,10.92,11.01,10.88,10.99,156551.0
2020-01-13,11.0,11.12,10.99,11.05,400390.0
2020-01-14,11.04,11.12,10.99,11.01,350084.0
2020-01-15,11.0,11.225,10.96,11.19,254476.0
2020-01-16,11.24,11.72,11.23,11.64,342651.0
2020-01-17,11.75,11.81,11.485,11.55,425869.0
2020-01-20,11.54,11.6,11.46,11.53,42479.0
2020-01-21,11.51,11.56,11.41,11.51,240784.0
2020-01-22,11.54,11.74,11.53,11.59,178403.0
2020-01-23,11.58,11.76,11.44,11.69,327689.0
2020-01-24,11.8,11.83,11.54,11.6,223444.0
2020-01-27,11.41,11.6,11.36,11.5,194664.0
2020-01-28,11.58,11.89,11.51,11.76,424478.0
2020-01-29,11.84,11.98,11.68,11.68,439106.0
2020-01-30,11.99,12.26,11.62,12.06,1358154.0
2020-01-31,12.02,12.27,11.93,11.98,459054.0
2020-02-03,12.09,12.12,11.82,11.84,313471.0
2020-02-04,11.97,12.05,11.86,11.97,353786.0
2020-02-05,12.03,12.17,11.95,12.07,627665.0
2020-02-06,12.07,12.18,11.63,11.67,292867.0
2020-02-07,11.62,11.76,10.955,11.02,387459.0
2020-02-10,10.98,10.98,10.56,10.74,305814.0
2020-02-11,10.77,10.93,10.64,10.84,406805.0
2020-02-12,10.93,11.17,10.85,11.1,193924.0
2020-02-13,11.06,11.06,10.87,10.91,144697.0
2020-02-14,10.88,10.9,10.66,10.69,115892.0
2020-02-18,10.64,10.64,10.33,10.42,193444.0
2020-02-19,10.41,10.55,10.26,10.38,128751.0
2020-02-20,10.34,10.47,10.29,10.39,150348.0
2020-02-21,10.31,10.35,10.02,10.03,108352.0
2020-02-24,9.69,9.87,9.69,9.71,235801.0
2020-02-25,9.72,9.72,9.3,9.34,272657.0
2020-02-26,9.37,9.52,9.21,9.24,159067.0
2020-02-27,9.05,9.07,8.79,8.87,348311.0
2020-02-28,8.5,8.55,8.18,8.46,596035.0
2020-03-02,8.47,8.64,8.26,8.54,331328.0
2020-03-03,8.61,8.84,8.51,8.65,473425.0
2020-03-04,8.76,8.88,8.59,8.88,509537.0
2020-03-05,8.69,8.835,8.56,8.72,194643.0
2020-03-06,8.55,8.67,8.33,8.64,358917.0
2020-03-09,7.66,8.4,7.66,7.68,382105.0
2020-03-10,7.81,7.98,7.1,7.36,580199.0
2020-03-11,7.19,7.34,6.93,6.99,568459.0
2020-03-12,6.4,6.5,5.45,5.59,669823.0
2020-03-13,5.86,6.06,5.69,6.04,701311.0
2020-03-16,5.49,5.82,5.04,5.29,409277.0
2020-03-17,5.36,5.69,5.05,5.38,607387.0
2020-03-18,4.9,5.08,3.83,4.1,1323267.0
2020-03-19,4.14,4.56,3.91,4.25,958282.0
2020-03-20,4.35,4.6,4.09,4.18,2815715.0
2020-03-23,4.17,4.23,3.905,4.09,538791.0
2020-03-24,4.3,4.55,4.23,4.31,633801.0
2020-03-25,4.31,4.84,4.18,4.61,816564.0
2020-03-26,4.63,5.27,4.61,4.94,402707.0
2020-03-27,4.79,4.83,4.38,4.65,373882.0
2020-03-30,4.6,5.02,4.44,4.97,331834.0
2020-03-31,5.02,5.17,4.85,4.94,298506.0
2020-04-01,4.72,4.78,4.53,4.74,349456.0
2020-04-02,4.69,5.21,4.62,4.87,251053.0
2020-04-03,4.88,5.07,4.61,4.73,253509.0
2020-04-06,5.0,5.1,4.81,4.93,372276.0
2020-04-07,5.1,5.24,4.84,4.85,346728.0
2020-04-08,4.9,5.55,4.89,5.52,286499.0
2020-04-09,5.68,5.96,5.65,5.84,342662.0
2020-04-13,5.85,6.09,5.75,6.05,308930.0
2020-04-14,6.16,6.36,6.16,6.34,332530.0
2020-04-15,6.22,6.34,5.8,5.82,230247.0
2020-04-16,5.83,6.07,5.81,5.99,439691.0
2020-04-17,6.14,6.4,6.13,6.39,249641.0
2020-04-20,6.3,6.65,6.18,6.62,235508.0
2020-04-21,6.46,6.61,6.14,6.31,332004.0
2020-04-22,6.44,6.51,6.19,6.43,449530.0
2020-04-23,6.59,6.72,6.45,6.49,369407.0
2020-04-24,6.5,6.735,6.31,6.68,240689.0
2020-04-27,6.72,6.81,6.46,6.76,219852.0
2020-04-28,6.83,7.33,6.79,7.23,344638.0
2020-04-29,7.59,8.9,7.49,8.51,823160.0
2020-04-30,8.51,9.05,8.27,8.69,494929.0
2020-05-01,8.48,8.71,8.35,8.51,381447.0
2020-05-04,8.45,8.48,7.72,7.8,401606.0
2020-05-05,7.95,8.36,7.88,7.92,361616.0
2020-05-06,7.97,8.11,7.72,7.92,199277.0
2020-05-07,8.06,8.13,7.91,8.03,156892.0
2020-05-08,8.18,8.28,8.03,8.2,153366.0
2020-05-11,8.13,8.26,7.94,7.97,89865.0
2020-05-12,8.01,8.1,7.91,7.99,154742.0
2020-05-13,7.92,8.03,7.7,8.02,266526.0
2020-05-14,7.85,7.92,7.51,7.78,189613.0
2020-05-15,7.69,7.71,7.52,7.67,170801.0
2020-05-19,8.05,8.43,7.78,8.35,267981.0
2020-05-20,8.54,8.69,8.45,8.53,204349.0
2020-05-21,8.55,9.0,8.36,8.84,195908.0
2020-05-22,8.82,8.9,8.7,8.84,233959.0
2020-05-25,8.87,8.98,8.69,8.92,153878.0
2020-05-26,8.98,9.04,8.85,8.86,261536.0
2020-05-27,8.98,9.45,8.86,9.36,251287.0
2020-05-28,9.37,9.6,9.24,9.32,222874.0
2020-05-29,9.25,9.43,9.15,9.38,184860.0
2020-06-01,9.34,9.41,9.08,9.27,147565.0
2020-06-02,9.36,9.53,9.3,9.35,82964.0
2020-06-03,9.5,9.67,9.4,9.6,112476.0
2020-06-04,9.56,9.71,9.54,9.64,145474.0
2020-06-05,9.83,10.44,9.67,10.11,387645.0
2020-06-08,10.23,10.49,10.13,10.3,268181.0
2020-06-09,10.2,10.29,9.97,10.07,343286.0
2020-06-10,10.05,10.22,9.27,9.34,197947.0
2020-06-11,8.98,9.1,8.29,8.3,202850.0
2020-06-12,8.53,8.96,8.41,8.92,387614.0
2020-06-15,8.67,8.91,8.45,8.85,125967.0
2020-06-16,9.15,9.27,8.9,9.01,150739.0
2020-06-17,9.08,9.11,8.59,8.71,203006.0
2020-06-18,8.6,8.86,8.54,8.73,111434.0
2020-06-19,8.85,8.97,8.635,8.7,153362.0
2020-06-22,8.64,8.78,8.57,8.72,70905.0
2020-06-23,8.79,9.01,8.63,8.98,179193.0
2020-06-24,8.88,8.99,8.6,8.85,151534.0
2020-06-25,8.76,8.845,8.64,8.83,115749.0
2020-06-26,8.73,8.84,8.6,8.75,104188.0
2020-06-29,8.76,9.21,8.67,9.14,147252.0
2020-06-30,9.29,9.4,9.03,9.32,188289.0
2020-07-02,8.97,9.355,8.79,9.29,201650.0
2020-07-03,9.3,9.36,9.18,9.18,68035.0
2020-07-06,9.4,9.48,9.24,9.36,81606.0
2020-07-07,9.27,9.44,9.0,9.08,152056.0
2020-07-08,9.15,9.21,8.86,9.21,155536.0
2020-07-09,9.26,9.29,9.0,9.09,160276.0
2020-07-10,9.05,9.3,8.99,9.27,83350.0
2020-07-13,9.36,9.59,9.24,9.44,209831.0
2020-07-14,9.41,9.5,9.19,9.47,160971.0
2020-07-15,9.63,9.84,9.43,9.84,199181.0
2020-07-16,9.79,9.85,9.57,9.79,81489.0
2020-07-17,9.81,9.82,9.65,9.67,74358.0
2020-07-20,9.63,9.73,9.57,9.69,54199.0
2020-07-21,9.78,9.78,9.56,9.67,71283.0
2020-07-22,9.69,9.69,9.35,9.39,96095.0
2020-07-23,9.4,9.61,9.39,9.56,80106.0
2020-07-24,9.49,9.49,9.31,9.33,90519.0
2020-07-27,9.39,9.42,9.31,9.38,153344.0
2020-07-28,9.37,9.92,9.33,9.57,233171.0
2020-07-29,10.2,11.04,10.2,10.66,506010.0
2020-07-30,10.75,11.28,10.66,11.2,550049.0
2020-07-31,11.24,11.26,10.91,11.06,235394.0
2020-08-04,11.05,11.12,10.91,10.99,269273.0
2020-08-05,11.0,11.16,10.9,11.04,249827.0
2020-08-06,11.03,11.295,10.88,11.12,258288.0
2020-08-07,11.07,11.19,10.85,11.15,162708.0
2020-08-10,11.14,11.26,10.995,11.25,305314.0
2020-08-11,11.31,11.35,11.06,11.09,121860.0
2020-08-12,11.16,11.175,10.95,11.16,136912.0
2020-08-13,11.14,11.3,11.09,11.12,64561.0
2020-08-14,11.08,11.22,10.84,10.92,131307.0
2020-08-17,10.94,11.04,10.82,10.86,57302.0
2020-08-18,10.85,10.89,10.43,10.62,159109.0
2020-08-19,10.62,10.91,10.43,10.77,159493.0
2020-08-20,10.66,10.72,10.4,10.46,115524.0
2020-08-21,10.43,10.63,10.3,10.34,77848.0
2020-08-24,10.34,10.71,10.3,10.57,109231.0
2020-08-25,10.59,10.65,10.3,10.39,59828.0
2020-08-26,10.35,10.54,10.3,10.52,172392.0
2020-08-27,10.5,10.62,10.31,10.42,103801.0
2020-08-28,10.41,10.78,10.37,10.78,126376.0
2020-08-31,10.73,10.77,10.36,10.39,106271.0
2020-09-01,10.33,10.68,10.22,10.68,129981.0
2020-09-02,10.7,10.83,10.51,10.83,92877.0
2020-09-03,10.8,10.85,10.11,10.14,127482.0
2020-09-04,10.22,10.23,9.64,9.89,99411.0
2020-09-08,9.74,9.81,9.58,9.61,63172.0
2020-09-09,9.7,9.7,9.53,9.57,112028.0
2020-09-10,9.62,9.69,9.42,9.46,93721.0
2020-09-11,9.48,9.53,9.26,9.32,93691.0
2020-09-14,9.35,9.57,9.32,9.36,107223.0
2020-09-15,9.4,9.71,9.4,9.49,202454.0
2020-09-16,9.52,9.62,9.4,9.55,168000.0
2020-09-17,9.52,9.98,9.42,9.93,174998.0
2020-09-18,9.88,10.23,9.87,10.11,143126.0
2020-09-21,9.91,9.97,9.39,9.6,131787.0
2020-09-22,9.65,9.8,9.59,9.76,71596.0
2020-09-23,9.79,9.99,9.2,9.2,99092.0
2020-09-24,9.21,9.49,9.09,9.35,101591.0
2020-09-25,9.28,9.34,9.09,9.1,194227.0
2020-09-28,9.2,9.42,9.14,9.35,117894.0
2020-09-29,9.34,9.44,9.22,9.29,56348.0
2020-09-30,9.31,9.37,9.17,9.2,114659.0
2020-10-01,9.18,9.31,9.03,9.22,93564.0
2020-10-02,9.09,9.49,9.01,9.41,175884.0
2020-10-05,9.47,9.71,9.46,9.61,127655.0
2020-10-06,9.69,9.84,9.55,9.58,101905.0
2020-10-07,9.7,9.86,9.5,9.81,44842.0
2020-10-08,9.89,10.09,9.77,10.06,108643.0
2020-10-09,10.13,10.2,9.58,9.61,129230.0
2020-10-13,9.55,9.67,9.27,9.29,116998.0
2020-10-14,9.33,9.46,9.19,9.33,43055.0
2020-10-15,9.26,9.41,9.14,9.39,80538.0
2020-10-16,9.43,9.53,9.34,9.34,95706.0
2020-10-19,9.38,9.54,9.34,9.41,91428.0
2020-10-20,9.35,9.49,9.26,9.26,43847.0
2020-10-21,9.25,9.46,9.04,9.06,159073.0
2020-10-22,9.06,9.13,8.9,9.07,136166.0
2020-10-23,9.13,9.21,8.97,9.16,221800.0
2020-10-26,9.02,9.12,8.465,8.6,350973.0
2020-10-27,8.63,8.83,8.53,8.79,262672.0
2020-10-28,9.22,9.32,7.83,8.07,609709.0
2020-10-29,7.85,8.18,7.73,8.16,304740.0
2020-10-30,8.06,8.18,7.76,7.83,182725.0
2020-11-02,7.89,8.07,7.78,7.87,134285.0
2020-11-03,7.98,8.39,7.93,8.28,194363.0
2020-11-04,8.3,8.36,8.05,8.15,205607.0
2020-11-05,8.19,8.41,8.16,8.41,256955.0
2020-11-06,8.46,8.53,8.28,8.52,171112.0
2020-11-09,8.83,9.26,8.66,9.26,403138.0
2020-11-10,9.24,9.31,8.74,8.81,434029.0
2020-11-11,8.82,9.01,8.77,8.89,152716.0
2020-11-12,8.88,9.02,8.76,8.79,171759.0
2020-11-13,8.84,9.31,8.84,9.3,235282.0
2020-11-16,9.3,9.4,9.2,9.33,316755.0
2020-11-17,9.28,9.4,9.16,9.33,139270.0
2020-11-18,9.36,9.465,9.22,9.27,110834.0
2020-11-19,9.29,9.35,9.17,9.28,66818.0
2020-11-20,9.33,9.46,9.27,9.36,170750.0
2020-11-23,9.37,9.76,9.37,9.76,60460.0
2020-11-24,9.84,10.45,9.84,10.39,220693.0
2020-11-25,10.44,10.44,10.195,10.28,167007.0
2020-11-26,10.24,10.25,10.01,10.22,68198.0
2020-11-27,10.27,10.34,10.16,10.22,53708.0
2020-11-30,10.16,10.22,9.66,9.78,155285.0
2020-12-01,9.93,10.06,9.71,9.82,265775.0
2020-12-02,9.78,10.0,9.6,9.93,212843.0
2020-12-03,10.06,10.36,10.06,10.3,256098.0
2020-12-04,10.35,10.6,10.28,10.58,110896.0
2020-12-07,10.59,10.59,10.27,10.53,90915.0
2020-12-08,10.45,10.6,10.41,10.53,308312.0
2020-12-09,10.55,10.72,10.43,10.5,137437.0
2020-12-10,10.42,10.5,10.3,10.41,65562.0
2020-12-11,10.33,10.45,10.18,10.22,92532.0
2020-12-14,10.29,10.34,10.15,10.2,105094.0
2020-12-15,10.24,10.44,10.18,10.44,156888.0
2020-12-16,10.44,10.48,10.11,10.21,84976.0
2020-12-17,10.42,10.47,10.08,10.43,69633.0
2020-12-18,10.43,10.54,10.18,10.24,174186.0
2020-12-21,10.11,10.18,9.89,10.08,140817.0
2020-12-22,10.13,10.2,9.92,9.93,154142.0
2020-12-23,10.0,10.1,9.92,9.99,196865.0
2020-12-24,9.96,10.16,9.73,9.86,120154.0
2020-12-29,9.86,10.08,9.74,9.85,112268.0
2020-12-30,9.94,10.31,9.88,10.25,86450.0
2020-12-31,10.35,10.42,10.14,10.27,53385.0
2021-01-04,10.35,10.41,10.0,10.1,86450.0
2021-01-05,10.06,10.23,10.0,10.16,148261.0
2021-01-06,10.28,10.51,10.24,10.39,344046.0
2021-01-07,10.42,10.6,10.35,10.59,106830.0
2021-01-08,10.51,10.78,10.5,10.59,482047.0
2021-01-11,10.55,10.8,10.55,10.68,70655.0
2021-01-12,10.64,10.8,10.46,10.52,95341.0
2021-01-13,10.75,10.75,10.31,10.46,84267.0
2021-01-14,10.54,11.07,10.52,10.91,366043.0
2021-01-15,10.97,11.1,10.79,10.79,172445.0
2021-01-18,10.69,10.94,10.65,10.74,34512.0
2021-01-19,10.77,11.01,10.76,10.94,237982.0
2021-01-20,11.0,11.21,10.98,11.11,161158.0
2021-01-21,11.1,11.3,10.88,11.19,162503.0
2021-01-22,11.03,11.26,11.01,11.25,112004.0
2021-01-25,11.16,11.3,10.79,11.01,135495.0
2021-01-26,10.99,11.19,10.99,11.14,179501.0
2021-01-27,10.83,10.83,10.08,10.69,553273.0
2021-01-28,10.76,10.95,10.13,10.87,505398.0
2021-01-29,10.86,10.97,10.34,10.37,253387.0
2021-02-01,10.44,10.71,10.03,10.41,404175.0
2021-02-02,10.52,10.77,10.46,10.72,117900.0
2021-02-03,10.71,11.22,10.65,11.11,338653.0
2021-02-04,11.22,11.48,11.02,11.46,183715.0
2021-02-05,11.5,11.62,11.33,11.54,384353.0
2021-02-08,11.6,11.99,11.53,11.79,761875.0
2021-02-09,11.77,11.92,11.46,11.78,335539.0
2021-02-10,11.82,11.82,11.56,11.66,179658.0
2021-02-11,11.67,11.84,11.21,11.41,210242.0
2021-02-12,11.36,11.59,11.01,11.09,213581.0
2021-02-16,11.18,11.32,11.08,11.17,240731.0
2021-02-17,11.16,11.33,10.71,10.82,176523.0
2021-02-18,10.8,10.99,10.51,10.51,224984.0
2021-02-19,10.6,10.99,10.49,10.97,1022628.0
2021-02-22,10.85,10.94,10.67,10.75,461242.0
2021-02-23,10.68,10.9,10.38,10.61,281984.0
2021-02-24,10.62,10.86,10.49,10.85,491656.0
2021-02-25,10.83,10.94,10.34,10.37,285700.0
2021-02-26,10.43,10.66,10.27,10.55,292162.0
2021-03-01,10.75,10.86,10.48,10.73,194235.0
2021-03-02,10.73,10.87,10.6,10.65,154506.0
2021-03-03,10.66,10.86,10.53,10.71,224009.0
2021-03-04,10.62,10.7,10.33,10.36,394386.0
2021-03-05,10.49,10.58,10.09,10.51,275576.0
2021-03-08,10.52,10.85,10.31,10.76,251482.0
2021-03-09,10.83,11.1,10.77,11.04,139689.0
2021-03-10,11.16,11.2,10.87,10.97,132155.0
2021-03-11,11.03,11.09,10.79,10.86,263737.0
2021-03-12,10.77,10.9,10.69,10.7,98587.0
2021-03-15,10.75,10.98,10.63,10.92,139332.0
2021-03-16,11.0,11.22,10.85,10.86,172722.0
2021-03-17,10.79,11.11,10.68,10.99,196862.0
2021-03-18,10.91,11.05,10.62,10.64,155540.0
2021-03-19,10.66,10.74,10.44,10.67,180621.0
2021-03-22,10.65,10.83,10.53,10.82,176645.0
2021-03-23,10.72,10.77,10.2,10.33,389745.0
2021-03-24,10.41,10.59,10.15,10.21,193820.0
2021-03-25,10.33,10.38,10.04,10.26,198905.0
2021-03-26,10.29,10.38,10.09,10.35,142552.0
2021-03-29,10.32,10.55,10.29,10.33,111597.0
2021-03-30,10.28,10.48,10.15,10.48,102420.0
2021-03-31,10.48,10.59,10.41,10.5,82583.0
2021-04-01,10.57,10.93,10.38,10.93,110652.0
2021-04-05,11.02,11.14,10.81,11.1,194932.0
2021-04-06,11.13,11.17,10.91,11.13,125488.0
2021-04-07,11.13,11.14,10.875,10.88,48275.0
2021-04-08,10.92,11.07,10.79,11.07,92144.0
2021-04-09,11.05,11.21,10.75,10.79,50129.0
2021-04-12,10.74,10.875,10.66,10.77,105396.0
2021-04-13,10.8,10.89,10.49,10.59,94157.0
2021-04-14,10.74,10.78,10.47,10.51,124096.0
2021-04-15,10.59,10.61,10.38,10.44,164008.0
2021-04-16,10.48,10.74,10.43,10.57,88485.0
2021-04-19,10.62,10.655,10.38,10.39,81364.0
2021-04-20,10.35,10.5,10.04,10.08,208591.0
2021-04-21,10.02,10.18,9.92,10.18,172675.0
2021-04-22,10.2,10.25,10.04,10.16,157318.0
2021-04-23,10.16,10.36,10.06,10.35,128423.0
2021-04-26,10.26,10.54,10.26,10.47,159641.0
2021-04-27,10.45,10.58,10.27,10.5,209528.0
2021-04-28,10.5,10.64,10.35,10.48,456665.0
2021-04-29,10.44,10.45,9.73,10.1,633062.0
2021-04-30,10.18,10.5,10.08,10.24,320217.0
2021-05-03,10.3,10.57,10.2,10.29,218910.0
2021-05-04,10.25,10.39,9.93,10.0,283651.0
2021-05-05,10.04,10.11,9.76,9.86,270267.0
2021-05-06,9.83,9.92,9.61,9.91,253484.0
2021-05-07,9.93,10.1,9.8,10.08,208376.0
2021-05-10,10.06,10.07,9.89,10.06,187143.0
2021-05-11,9.84,10.07,9.67,10.05,227049.0
2021-05-12,9.98,10.13,9.71,9.79,260842.0
2021-05-13,9.76,10.1,9.76,10.0,369849.0
2021-05-14,10.04,10.28,9.97,10.17,201354.0
2021-05-17,10.25,10.26,10.07,10.21,135213.0
2021-05-18,10.23,10.32,10.08,10.29,147474.0
2021-05-19,10.1,10.49,10.09,10.46,290442.0
2021-05-20,10.47,10.52,10.18,10.32,194711.0
2021-05-21,10.38,10.42,10.195,10.23,199457.0
2021-05-25,10.41,10.53,10.07,10.08,162876.0
2021-05-26,10.1,10.23,9.9,10.03,151167.0
2021-05-27,10.13,10.5,10.0,10.49,175190.0
2021-05-28,10.53,10.58,10.32,10.43,141115.0
2021-05-31,10.45,10.48,10.1,10.36,54394.0
2021-06-01,10.46,10.47,10.2,10.36,245849.0
2021-06-02,10.41,10.46,10.09,10.12,137896.0
2021-06-03,10.13,10.26,10.0,10.18,118768.0
2021-06-04,10.16,10.45,10.16,10.42,164040.0
2021-06-07,10.45,10.63,10.27,10.4,135296.0
2021-06-08,10.42,10.5,10.25,10.33,56836.0
2021-06-09,10.34,10.35,10.2,10.25,111007.0
2021-06-10,10.28,10.28,10.18,10.22,59617.0
2021-06-11,10.24,10.29,10.09,10.09,73808.0
2021-06-14,10.07,10.07,9.89,9.9,229228.0
2021-06-15,9.93,10.29,9.9,10.12,199903.0
2021-06-16,10.08,10.11,9.94,10.09,110247.0
2021-06-17,10.11,10.22,9.87,9.94,182072.0
2021-06-18,9.88,9.98,9.65,9.65,254196.0
2021-06-21,9.71,9.86,9.65,9.8,114355.0
2021-06-22,9.78,9.85,9.67,9.71,149870.0
2021-06-23,9.7,9.75,9.6,9.6,102416.0
2021-06-24,9.64,9.79,9.6,9.73,174423.0
2021-06-25,9.75,9.98,9.71,9.98,124843.0
2021-06-28,9.98,10.09,9.89,9.96,78685.0
2021-06-29,9.96,10.07,9.86,9.93,176892.0
2021-06-30,9.89,9.91,9.63,9.72,120660.0
2021-07-02,9.93,10.12,9.84,9.96,281353.0
2021-07-05,9.94,10.14,9.79,9.87,44778.0
2021-07-06,9.88,9.95,9.68,9.71,187147.0
2021-07-07,9.71,9.73,9.38,9.52,256898.0
2021-07-08,9.41,9.55,9.34,9.46,217107.0
2021-07-09,9.54,9.71,9.5,9.61,137860.0
2021-07-12,9.63,9.66,9.5,9.64,202269.0
2021-07-13,9.64,9.69,9.48,9.61,135278.0
2021-07-14,9.59,9.72,9.48,9.5,194361.0
2021-07-15,9.48,9.57,9.37,9.42,124776.0
2021-07-16,9.49,9.58,9.215,9.26,145262.0
2021-07-19,9.13,9.21,8.98,9.0,326391.0
2021-07-20,9.0,9.28,8.93,9.21,221047.0
2021-07-21,9.24,9.46,9.24,9.38,183751.0
2021-07-22,9.38,9.4,9.14,9.14,167629.0
2021-07-23,9.21,9.26,9.13,9.23,235007.0
2021-07-26,9.21,9.46,9.18,9.35,186674.0
2021-07-27,9.82,10.94,9.8,10.86,962262.0
2021-07-28,10.81,11.31,10.76,11.22,679763.0
2021-07-29,11.29,11.3,10.9,10.96,337919.0
2021-07-30,10.94,11.2,10.88,11.03,540151.0
2021-08-03,11.19,11.47,11.06,11.39,438695.0
2021-08-04,11.31,11.48,10.91,10.91,211766.0
2021-08-05,10.99,11.03,10.85,10.85,116005.0
2021-08-06,10.92,11.05,10.86,10.98,265251.0
2021-08-09,10.93,11.0,10.82,10.94,196497.0
2021-08-10,10.95,11.085,10.94,10.99,71816.0
2021-08-11,10.97,11.1,10.82,10.92,254398.0
2021-08-12,10.94,11.03,10.78,10.97,178015.0
2021-08-13,10.96,11.01,10.88,10.9,99088.0
2021-08-16,10.86,11.02,10.84,10.91,119689.0
2021-08-17,10.84,10.98,10.83,10.92,161730.0
2021-08-18,10.88,11.08,10.84,10.98,258119.0
2021-08-19,10.99,11.14,10.89,11.11,188715.0
2021-08-20,11.11,11.3,11.08,11.22,103093.0
2021-08-23,11.22,11.35,11.12,11.27,112826.0
2021-08-24,11.3,11.45,11.22,11.42,86788.0
2021-08-25,11.4,11.55,11.39,11.47,300266.0
2021-08-26,11.48,11.65,11.47,11.57,324991.0
2021-08-27,11.61,12.0,11.48,12.0,188239.0
2021-08-30,11.99,12.06,11.85,11.92,178846.0
2021-08-31,11.88,11.98,11.76,11.97,150396.0
2021-09-01,11.95,12.0,11.77,11.78,189590.0
2021-09-02,11.78,11.82,11.57,11.67,190285.0
2021-09-03,11.66,11.78,11.605,11.68,104724.0
2021-09-07,11.69,11.82,11.67,11.72,104021.0
2021-09-08,11.71,11.83,11.4,11.49,195409.0
2021-09-09,11.44,11.44,11.1,11.15,156304.0
2021-09-10,11.18,11.27,11.03,11.09,291587.0
2021-09-13,11.14,11.24,10.93,11.06,159684.0
2021-09-14,11.08,11.17,10.91,10.92,119632.0
2021-09-15,10.91,11.04,10.8,10.97,118919.0
2021-09-16,10.97,11.0,10.83,10.94,95031.0
2021-09-17,10.9,10.9,10.72,10.82,273349.0
2021-09-20,10.62,10.67,10.31,10.49,223302.0
2021-09-21,10.55,10.55,10.32,10.32,196865.0
2021-09-22,10.85,12.24,10.85,12.1,820444.0
2021-09-23,12.05,12.58,12.03,12.24,398650.0
2021-09-24,12.24,12.24,11.96,11.97,214283.0
2021-09-27,11.92,12.02,11.78,11.86,212574.0
2021-09-28,11.78,11.82,11.52,11.55,206902.0
2021-09-29,11.61,11.63,11.28,11.46,212546.0
2021-09-30,11.48,11.695,11.21,11.25,210906.0
2021-10-01,11.29,11.76,11.22,11.7,447694.0
2021-10-04,11.61,11.61,11.29,11.39,297006.0
2021-10-05,11.43,11.56,11.35,11.44,70413.0
2021-10-06,11.33,11.4,11.25,11.29,107348.0
2021-10-07,11.4,11.54,11.3,11.49,70223.0
2021-10-08,11.51,11.66,11.42,11.62,128209.0
2021-10-12,11.65,11.79,11.45,11.46,72736.0
2021-10-13,11.48,11.62,11.37,11.43,69263.0
2021-10-14,11.57,11.69,11.43,11.63,142255.0
2021-10-15,11.81,11.92,11.54,11.54,126245.0
2021-10-18,11.5,11.55,11.26,11.45,144021.0
2021-10-19,11.4,11.5,11.24,11.32,122836.0
2021-10-20,11.31,11.41,11.17,11.37,106814.0
2021-10-21,11.32,11.58,11.31,11.54,162455.0
2021-10-22,11.51,11.68,11.38,11.53,169354.0
2021-10-25,11.48,11.75,11.48,11.67,112013.0
2021-10-26,12.14,13.0,12.14,12.51,639305.0
2021-10-27,12.61,12.65,11.95,12.1,380784.0
2021-10-28,12.06,12.18,11.63,12.08,229461.0
2021-10-29,12.04,12.24,11.91,12.2,151069.0
2021-11-01,12.16,12.81,12.16,12.67,216944.0
2021-11-02,12.75,12.93,12.53,12.9,191868.0
2021-11-03,12.91,13.27,12.89,13.14,210674.0
2021-11-04,13.23,13.3,13.07,13.17,86307.0
2021-11-05,13.27,13.77,13.18,13.69,440871.0
2021-11-08,13.77,13.98,13.73,13.81,331277.0
2021-11-09,13.84,14.35,13.75,14.31,442769.0
2021-11-10,14.25,14.5,14.07,14.07,290100.0
2021-11-11,14.16,14.64,14.15,14.5,232909.0
2021-11-12,14.53,14.81,14.41,14.53,151999.0
2021-11-15,14.6,14.87,14.44,14.44,141685.0
2021-11-16,14.46,14.66,14.22,14.24,170430.0
2021-11-17,14.18,14.515,14.18,14.44,202592.0
2021-11-18,14.41,14.64,14.34,14.37,146118.0
2021-11-19,14.24,14.53,14.16,14.2,106549.0
2021-11-22,14.21,14.48,14.17,14.27,139523.0
2021-11-23,14.34,14.47,14.14,14.25,133632.0
2021-11-24,14.18,14.37,14.15,14.21,100060.0
2021-11-25,14.25,14.45,14.15,14.28,83505.0
2021-11-26,14.05,14.2,13.66,13.84,151833.0
2021-11-29,13.99,14.12,13.29,13.31,358636.0
2021-11-30,13.15,13.315,12.84,13.09,245569.0
2021-12-01,13.32,13.49,12.61,12.65,388550.0
2021-12-02,12.72,13.38,12.72,13.31,259422.0
2021-12-03,13.38,13.59,13.2,13.52,233651.0
2021-12-06,13.59,13.87,13.5,13.62,244382.0
2021-12-07,13.82,13.93,13.72,13.81,179771.0
2021-12-08,13.81,13.93,13.67,13.75,111328.0
2021-12-09,13.64,13.73,13.42,13.45,158901.0
2021-12-10,13.52,13.58,13.3,13.56,106821.0
2021-12-13,13.57,13.68,13.185,13.32,144999.0
2021-12-14,13.24,13.46,13.14,13.33,114977.0
2021-12-15,13.53,13.58,13.2,13.56,161688.0
2021-12-16,13.66,13.9,13.48,13.51,227756.0
2021-12-17,13.44,13.88,13.44,13.54,189108.0
2021-12-20,13.31,13.44,12.86,13.07,185649.0
2021-12-21,13.22,13.65,13.07,13.62,84574.0
2021-12-22,13.6,13.89,13.49,13.81,101412.0
2021-12-23,13.87,14.1,13.76,13.95,166618.0
2021-12-24,13.94,14.55,13.93,14.26,83664.0
2021-12-29,14.62,14.62,14.22,14.31,85542.0
2021-12-30,14.38,14.39,14.08,14.09,99058.0
2021-12-31,14.04,14.12,13.95,14.1,68544.0
2022-01-04,14.25,14.95,14.18,14.89,554643.0
2022-01-05,14.94,15.29,14.8,14.88,351859.0
2022-01-06,14.89,14.99,14.44,14.46,128480.0
2022-01-07,14.49,14.54,14.0,14.05,122218.0
2022-01-10,13.95,14.03,13.64,13.82,147687.0
2022-01-11,13.74,14.3,13.55,14.16,159798.0
2022-01-12,14.29,14.36,14.03,14.23,119540.0
2022-01-13,14.29,14.82,14.29,14.47,163814.0
2022-01-14,14.42,14.73,14.38,14.51,353569.0
2022-01-17,14.45,14.7,14.38,14.45,57988.0
2022-01-18,14.34,14.45,13.78,13.9,186644.0
2022-01-19,14.0,14.16,13.47,13.48,174340.0
2022-01-20,13.56,13.86,13.39,13.4,195915.0
2022-01-21,13.29,13.67,13.19,13.44,262337.0
2022-01-24,13.1,13.71,12.89,13.63,395605.0
2022-01-25,13.49,14.02,13.36,13.83,360273.0
2022-01-26,14.06,14.14,13.8,13.9,442571.0
2022-01-27,14.56,15.72,14.2,14.79,711198.0
2022-01-28,15.01,15.94,14.85,15.93,599983.0
2022-01-31,15.9,16.01,15.4,15.83,348633.0
2022-02-01,15.8,16.31,15.49,16.3,438557.0
2022-02-02,16.39,17.0,15.91,16.05,606964.0
2022-02-03,15.91,16.11,15.69,15.99,301660.0
2022-02-04,15.91,16.15,15.28,15.51,348196.0
2022-02-07,15.53,15.62,14.97,15.03,495061.0
2022-02-08,14.97,15.13,14.86,14.96,495203.0
2022-02-09,15.05,15.65,14.92,15.51,798832.0
2022-02-10,15.27,15.67,15.23,15.38,204564.0
2022-02-11,15.42,15.7,15.14,15.28,211622.0
2022-02-14,15.24,15.52,15.15,15.25,200784.0
2022-02-15,15.47,15.96,15.28,15.91,375260.0
2022-02-16,15.88,16.0,15.7,15.81,526058.0
2022-02-17,15.7,15.8,15.47,15.63,268000.0
2022-02-18,15.68,15.93,15.61,15.74,384021.0
2022-02-22,15.63,15.78,15.33,15.35,187491.0
2022-02-23,15.48,15.65,14.95,14.99,236859.0
2022-02-24,14.45,14.95,14.45,14.92,221682.0
2022-02-25,15.0,15.39,14.83,15.36,191178.0
2022-02-28,15.13,15.35,15.03,15.07,150812.0
2022-03-01,15.05,15.12,14.63,14.65,227323.0
2022-03-02,14.73,15.18,14.63,14.97,215279.0
2022-03-03,15.01,15.25,14.85,15.2,293581.0
2022-03-04,15.08,15.17,14.53,14.65,268474.0
2022-03-07,14.61,14.77,13.87,13.93,319927.0
2022-03-08,13.98,15.19,13.85,14.78,269491.0
2022-03-09,15.09,15.25,14.86,15.21,256483.0
2022-03-10,14.95,15.08,14.54,14.67,215574.0
2022-03-11,14.78,14.87,14.6,14.82,280998.0
2022-03-14,14.81,15.04,14.49,14.51,354251.0
2022-03-15,14.54,14.83,14.495,14.78,149801.0
2022-03-16,15.0,16.04,14.98,15.85,477935.0
2022-03-17,15.76,15.99,15.595,15.88,205597.0
2022-03-18,15.86,15.86,15.245,15.32,317379.0
2022-03-21,15.46,15.9,15.42,15.63,163970.0
2022-03-22,15.74,15.81,15.47,15.47,109815.0
2022-03-23,15.44,15.48,15.17,15.19,99404.0
2022-03-24,15.18,15.32,14.85,15.28,188831.0
2022-03-25,15.28,15.47,15.09,15.27,109592.0
2022-03-28,15.34,15.46,15.04,15.23,105094.0
2022-03-29,15.32,15.86,15.23,15.29,214225.0
2022-03-30,15.25,15.34,14.86,14.89,212662.0
2022-03-31,14.92,15.05,14.46,14.87,220148.0
2022-04-01,14.82,15.05,14.77,14.91,163227.0
2022-04-04,14.9,15.01,14.52,14.74,374976.0
2022-04-05,14.64,14.7,14.13,14.19,313756.0
2022-04-06,14.06,14.15,13.89,14.1,204719.0
2022-04-07,14.11,14.26,13.87,14.15,203865.0
2022-04-08,14.1,14.32,13.97,14.2,153697.0
2022-04-11,14.1,14.36,13.88,13.94,139698.0
2022-04-12,14.0,14.32,14.0,14.04,145479.0
2022-04-13,14.09,14.31,13.96,14.2,87540.0
2022-04-14,14.21,14.38,14.02,14.02,79097.0
2022-04-18,14.02,14.09,13.86,13.89,61837.0
2022-04-19,13.85,14.14,13.8,14.01,117987.0
2022-04-20,14.09,14.3,14.0,14.16,187599.0
2022-04-21,14.28,14.41,13.95,14.0,120239.0
2022-04-22,13.94,14.14,13.82,13.93,184562.0
2022-04-25,13.78,13.9,13.34,13.85,211936.0
2022-04-26,13.79,13.97,13.51,13.57,192435.0
2022-04-27,13.61,13.72,13.445,13.61,206671.0
2022-04-28,14.64,14.87,14.0,14.59,553015.0
2022-04-29,14.48,14.85,14.26,14.44,278419.0
2022-05-02,14.4,14.56,13.755,13.91,324594.0
2022-05-03,13.93,14.38,13.76,14.25,185716.0
2022-05-04,14.26,14.36,13.86,14.22,176663.0
2022-05-05,14.14,14.14,13.64,13.76,231744.0
2022-05-06,13.71,13.79,13.47,13.58,178051.0
2022-05-09,13.37,13.5,12.99,13.03,159533.0
2022-05-10,13.12,13.48,13.1,13.28,208466.0
2022-05-11,13.35,13.55,13.11,13.18,300297.0
2022-05-12,13.04,13.49,12.96,13.09,290119.0
2022-05-13,13.27,13.8,13.19,13.7,160214.0
2022-05-16,13.69,13.94,13.53,13.77,138057.0
2022-05-17,13.96,14.59,13.96,14.56,142727.0
2022-05-18,14.38,14.66,14.13,14.26,172265.0
2022-05-19,14.12,14.25,13.67,13.67,139673.0
2022-05-20,13.77,13.94,12.95,13.15,185538.0
2022-05-24,13.31,13.41,13.09,13.28,121440.0
2022-05-25,13.17,13.375,13.08,13.24,145109.0
2022-05-26,13.28,13.57,13.1,13.48,159440.0
2022-05-27,13.55,13.93,13.46,13.91,166682.0
2022-05-30,13.95,14.23,13.94,14.17,80832.0
2022-05-31,13.76,14.06,13.64,13.98,143307.0
2022-06-01,13.94,14.14,13.68,13.99,132540.0
2022-06-02,13.99,14.2,13.95,13.99,144632.0
2022-06-03,13.97,14.05,13.71,14.05,156040.0
2022-06-06,14.15,14.355,13.95,14.08,225369.0
2022-06-07,13.97,14.15,13.89,14.14,71876.0
2022-06-08,14.0,14.23,13.92,14.08,125156.0
2022-06-09,13.99,14.24,13.88,13.94,131632.0
2022-06-10,13.73,14.02,13.73,13.87,97068.0
2022-06-13,13.43,13.68,13.19,13.23,151406.0
2022-06-14,13.25,13.55,13.23,13.45,147684.0
2022-06-15,13.54,13.83,13.49,13.68,171583.0
2022-06-16,13.38,13.38,12.38,12.38,239519.0
2022-06-17,12.48,12.68,12.15,12.34,191181.0
2022-06-20,12.42,12.91,12.42,12.71,107125.0
2022-06-21,12.71,13.215,12.7,12.87,218290.0
2022-06-22,12.57,12.85,12.52,12.64,157725.0
2022-06-23,12.63,12.63,12.27,12.44,94882.0
2022-06-24,12.7,12.8,12.53,12.73,117845.0
2022-06-27,12.82,13.335,12.795,13.28,110748.0
2022-06-28,13.32,13.4,12.85,12.87,147976.0
2022-06-29,13.04,13.04,12.53,12.63,192605.0
2022-06-30,12.45,12.6,12.22,12.52,165454.0
2022-07-04,12.48,12.72,12.01,12.53,92065.0
2022-07-05,12.5,12.57,11.88,12.3,215122.0
2022-07-06,12.24,12.5,12.14,12.43,125221.0
2022-07-07,12.55,13.05,12.55,12.89,156621.0
2022-07-08,12.87,12.91,12.53,12.65,100869.0
2022-07-11,12.55,12.62,12.43,12.49,57974.0
2022-07-12,12.44,12.77,12.44,12.66,78040.0
2022-07-13,12.45,12.61,12.29,12.56,44063.0
2022-07-14,12.42,12.57,12.29,12.57,93827.0
2022-07-15,12.72,12.72,12.44,12.71,39214.0
2022-07-18,12.86,12.96,12.61,12.61,80841.0
2022-07-19,12.79,13.12,12.79,12.98,215369.0
2022-07-20,12.95,13.33,12.91,13.33,84208.0
2022-07-21,13.24,13.68,13.21,13.63,130212.0
2022-07-22,13.67,13.8,13.37,13.42,73882.0
2022-07-25,13.53,13.61,13.27,13.57,83185.0
2022-07-26,14.01,14.25,11.81,12.82,754312.0
2022-07-27,13.44,13.64,12.81,13.05,363633.0
2022-07-28,13.1,13.49,13.1,13.48,206082.0
2022-07-29,13.37,13.74,13.37,13.49,151364.0
2022-08-02,13.27,13.59,13.27,13.55,199936.0
2022-08-03,13.68,14.28,13.56,14.23,380600.0
2022-08-04,14.2,14.355,13.81,14.13,151915.0
2022-08-05,13.97,14.25,13.95,14.15,326339.0
2022-08-08,14.14,14.21,13.91,14.16,124695.0
2022-08-09,14.11,14.12,13.85,13.91,117509.0
2022-08-10,14.18,14.6,14.07,14.58,245721.0
2022-08-11,14.65,14.7,14.36,14.44,171930.0
2022-08-12,14.52,14.65,14.41,14.47,86659.0
2022-08-15,14.43,14.6,14.34,14.49,50791.0
2022-08-16,14.64,14.78,14.34,14.74,95011.0
2022-08-17,14.62,14.85,14.49,14.57,118927.0
2022-08-18,14.78,15.13,14.78,15.05,380733.0
2022-08-19,14.9,14.98,14.59,14.62,145696.0
2022-08-22,14.49,14.53,14.36,14.4,54513.0
2022-08-23,14.49,14.55,14.24,14.41,64409.0
2022-08-24,14.41,14.55,14.33,14.33,50171.0
2022-08-25,14.39,14.61,14.26,14.59,60748.0
2022-08-26,14.59,14.86,13.92,13.92,177604.0
2022-08-29,13.81,13.94,13.73,13.84,92695.0
2022-08-30,13.89,14.07,13.29,13.33,79961.0
2022-08-31,13.36,13.68,13.25,13.55,170920.0
2022-09-01,13.33,13.65,12.71,12.82,108333.0
2022-09-02,12.99,13.09,12.77,12.96,145230.0
2022-09-06,12.94,13.08,12.72,12.74,95432.0
2022-09-07,12.72,13.11,12.66,13.05,186976.0
2022-09-08,12.97,13.07,12.79,13.03,168605.0
2022-09-09,13.14,13.31,12.93,13.22,285061.0
2022-09-12,13.35,13.55,13.32,13.5,169418.0
2022-09-13,13.17,13.34,12.99,12.99,93482.0
2022-09-14,13.07,13.2,12.82,13.05,176673.0
2022-09-15,13.02,13.11,12.855,12.92,143375.0
2022-09-16,12.75,12.78,12.42,12.55,219374.0
2022-09-19,12.41,12.67,12.41,12.57,55742.0
2022-09-20,12.48,12.49,12.13,12.26,64053.0
2022-09-21,12.31,12.32,12.01,12.07,347953.0
2022-09-22,12.05,12.11,11.74,11.94,245464.0
2022-09-23,11.75,11.77,11.47,11.6,105249.0
2022-09-26,11.59,11.83,11.28,11.37,204005.0
2022-09-27,11.47,11.69,11.37,11.5,135220.0
2022-09-28,11.49,11.88,11.45,11.8,200118.0
2022-09-29,11.68,11.71,11.48,11.57,241873.0
2022-09-30,11.6,11.83,11.46,11.64,144984.0
2022-10-03,11.77,11.97,11.59,11.86,327212.0
2022-10-04,12.11,12.47,12.1,12.28,280460.0
2022-10-05,12.22,12.45,12.215,12.38,431002.0
2022-10-06,12.34,12.57,12.34,12.49,247278.0
2022-10-07,12.32,12.36,12.09,12.36,91770.0
2022-10-11,12.12,12.12,11.71,11.79,238856.0
2022-10-12,11.78,11.98,11.73,11.94,92439.0
2022-10-13,11.65,12.25,11.64,12.2,94897.0
2022-10-14,12.25,12.27,11.9,11.98,137754.0
2022-10-17,12.2,12.535,11.99,12.47,238225.0
2022-10-18,12.77,13.04,12.58,12.73,205758.0
2022-10-19,12.63,12.8,12.49,12.69,167254.0
2022-10-20,12.66,12.92,12.54,12.62,148433.0
2022-10-21,12.58,12.67,12.48,12.6,144488.0
2022-10-24,12.65,13.15,12.64,13.02,296844.0
2022-10-25,14.75,15.89,14.57,15.1,1050087.0
2022-10-26,15.16,15.73,14.76,14.79,430356.0
2022-10-27,14.97,15.0,14.51,14.58,363548.0
2022-10-28,14.69,15.33,14.69,15.07,204426.0
2022-10-31,15.05,15.27,14.82,14.95,174856.0
2022-11-01,15.18,15.27,14.9,15.1,155314.0
2022-11-02,15.07,15.17,14.7,14.74,193187.0
2022-11-03,14.57,14.73,14.25,14.39,152724.0
2022-11-04,14.5,14.72,14.2,14.36,149461.0
2022-11-07,14.44,14.63,14.15,14.48,102917.0
2022-11-08,14.53,14.9,14.39,14.8,247756.0
2022-11-09,14.61,14.85,14.48,14.72,150632.0
2022-11-10,15.16,15.25,14.93,15.07,193479.0
2022-11-11,15.12,15.55,14.95,15.22,132971.0
2022-11-14,15.15,15.66,15.06,15.22,137817.0
2022-11-15,15.45,15.65,15.09,15.12,130436.0
2022-11-16,15.03,15.26,14.77,15.25,86137.0
2022-11-17,14.98,15.15,14.77,14.95,110079.0
2022-11-18,15.01,15.16,14.81,15.0,95982.0
2022-11-21,15.01,15.19,14.88,14.9,74785.0
2022-11-22,14.94,14.94,14.71,14.9,143453.0
2022-11-23,14.91,15.13,14.73,14.94,98971.0
2022-11-24,14.87,15.0,14.635,14.92,67056.0
2022-11-25,14.86,15.12,14.86,15.0,249296.0
2022-11-28,14.91,15.16,14.72,14.82,180239.0
2022-11-29,14.87,15.05,14.68,14.72,83795.0
2022-11-30,14.8,15.02,14.62,15.01,199372.0
2022-12-01,15.12,15.22,14.98,15.05,334343.0
2022-12-02,14.96,15.28,14.85,15.12,152124.0
2022-12-05,15.0,15.12,14.71,14.72,100013.0
2022-12-06,14.66,14.92,14.55,14.68,185950.0
2022-12-07,14.65,14.765,14.44,14.7,128128.0
2022-12-08,14.77,15.12,14.73,15.03,97231.0
2022-12-09,14.98,15.19,14.94,14.95,99282.0
2022-12-12,15.05,15.06,14.825,14.84,75266.0
2022-12-13,15.17,15.475,15.06,15.47,340607.0
2022-12-14,15.42,15.66,15.3,15.45,161047.0
2022-12-15,15.27,15.37,14.86,14.91,114422.0
2022-12-16,14.75,15.19,14.7,15.1,169836.0
2022-12-19,15.11,15.17,14.72,14.82,105062.0
2022-12-20,14.76,14.93,14.72,14.87,109425.0
2022-12-21,14.94,15.36,14.93,15.13,105074.0
2022-12-22,14.98,15.05,14.46,14.78,110858.0
2022-12-23,14.69,14.85,14.62,14.75,69516.0
2022-12-28,14.64,14.92,14.57,14.61,134749.0
2022-12-29,14.71,15.14,14.65,15.02,161385.0
2022-12-30,14.9,15.32,14.84,15.26,79330.0
2023-01-03,15.39,15.69,15.39,15.51,98585.0
2023-01-04,15.6,15.86,15.21,15.28,95288.0
2023-01-05,15.2,15.29,14.93,14.98,93801.0
2023-01-06,15.1,15.39,14.95,15.34,76019.0
2023-01-09,15.43,15.8,15.4,15.72,98504.0
2023-01-10,15.73,16.22,15.6,16.17,198010.0
2023-01-11,16.23,16.77,16.17,16.69,366290.0
2023-01-12,16.75,17.12,16.63,16.96,207231.0
2023-01-13,16.88,17.45,16.86,17.41,162198.0
2023-01-16,17.37,17.8,17.21,17.48,148315.0
2023-01-17,17.5,17.65,17.23,17.49,119692.0
2023-01-18,17.62,17.67,17.26,17.26,176029.0
2023-01-19,17.02,17.31,16.87,17.18,200916.0
2023-01-20,17.24,17.43,17.11,17.38,143653.0
2023-01-23,17.45,17.73,17.4,17.63,112990.0
2023-01-24,17.65,17.83,17.52,17.67,135084.0
2023-01-25,17.56,17.72,17.4,17.62,253800.0
2023-01-26,18.49,19.03,17.36,17.57,846894.0
2023-01-27,17.5,17.94,17.48,17.58,287296.0
2023-01-30,17.34,17.47,17.01,17.09,295838.0
2023-01-31,17.13,17.75,16.95,17.72,315578.0
2023-02-01,17.46,18.0,17.23,17.88,185356.0
2023-02-02,17.97,18.61,17.97,18.19,288741.0
2023-02-03,18.15,18.59,18.02,18.34,194531.0
2023-02-06,18.18,18.3,18.04,18.2,169775.0
2023-02-07,18.05,18.3,17.84,17.91,189676.0
2023-02-08,17.81,18.06,17.78,17.98,78304.0
2023-02-09,18.11,18.23,17.8,17.86,152892.0
2023-02-10,17.73,17.98,17.56,17.86,117414.0
2023-02-13,17.88,18.32,17.88,18.17,142888.0
2023-02-14,18.11,18.4,17.86,18.3,224161.0
2023-02-15,18.13,18.53,18.13,18.28,183113.0
2023-02-16,18.02,18.33,18.01,18.1,143347.0
2023-02-17,17.98,18.14,17.69,17.75,231800.0
2023-02-21,17.56,17.8,17.5,17.54,147994.0
2023-02-22,17.54,17.71,17.35,17.64,354298.0
2023-02-23,17.61,17.88,17.51,17.72,240482.0
2023-02-24,17.57,17.86,17.54,17.86,89911.0
2023-02-27,17.93,18.03,17.7,17.72,85456.0
2023-02-28,17.7,17.85,17.48,17.63,187206.0
2023-03-01,17.63,17.96,17.48,17.72,153080.0
2023-03-02,17.52,17.87,17.42,17.7,161993.0
2023-03-03,17.82,18.14,17.815,17.95,191108.0
2023-03-06,17.93,18.12,17.765,17.87,127618.0
2023-03-07,17.83,17.95,17.66,17.87,113299.0
2023-03-08,17.88,18.26,17.88,18.16,137102.0
2023-03-09,18.16,18.22,17.73,17.73,118474.0
2023-03-10,17.7,17.7,17.18,17.29,285266.0
2023-03-13,17.11,17.53,16.8,17.02,248536.0
2023-03-14,17.24,17.56,16.74,16.91,371909.0
2023-03-15,16.6,16.64,16.2,16.3,320825.0
2023-03-16,16.11,16.47,15.9,16.31,317746.0
2023-03-17,16.3,16.59,16.22,16.45,166393.0
2023-03-20,16.5,16.8,16.5,16.74,78487.0
2023-03-21,16.73,17.22,16.73,16.99,117765.0
2023-03-22,16.99,17.25,16.89,16.91,212267.0
2023-03-23,17.01,17.31,16.98,17.1,194935.0
2023-03-24,16.85,17.04,16.85,16.97,54074.0
2023-03-27,17.04,17.3,17.04,17.09,104775.0
2023-03-28,17.0,17.25,16.67,16.76,133146.0
2023-03-29,16.79,17.15,16.79,17.06,109098.0
2023-03-30,17.33,17.41,17.07,17.1,206786.0
2023-03-31,17.21,17.48,17.15,17.43,134816.0
2023-04-03,17.31,17.5,16.89,16.98,253783.0
2023-04-04,16.98,16.98,16.43,16.63,357138.0
2023-04-05,16.63,16.685,16.11,16.33,273371.0
2023-04-06,16.3,16.4,16.07,16.11,489246.0
2023-04-10,16.1,16.58,16.09,16.56,198286.0
2023-04-11,16.62,16.73,16.53,16.59,157775.0
2023-04-12,16.73,17.02,16.6,16.8,120110.0
2023-04-13,16.86,16.88,16.54,16.74,130438.0
2023-04-14,16.73,16.98,16.61,16.69,91033.0
2023-04-17,16.7,16.83,16.62,16.81,77347.0
2023-04-18,16.81,16.93,16.53,16.58,108847.0
2023-04-19,16.5,16.5,16.3,16.38,226168.0
2023-04-20,16.22,16.35,16.05,16.13,136985.0
2023-04-21,16.14,16.21,15.96,16.11,263117.0
2023-04-24,16.1,16.24,15.89,15.93,188261.0
2023-04-25,15.85,15.88,15.45,15.48,153174.0
2023-04-26,15.42,16.165,15.34,16.04,366487.0
2023-04-27,16.4,16.7,15.25,15.3,859955.0
2023-04-28,15.24,15.28,14.59,14.7,686637.0
2023-05-01,14.64,14.84,14.44,14.48,647913.0
2023-05-02,14.46,14.58,14.305,14.52,474788.0
2023-05-03,14.54,14.9,14.47,14.68,267411.0
2023-05-04,14.6,14.8,14.4,14.4,300102.0
2023-05-05,14.49,14.84,14.4,14.78,219928.0
2023-05-08,14.93,14.94,14.64,14.91,184107.0
2023-05-09,14.69,14.8,14.485,14.6,230404.0
2023-05-10,14.58,14.77,14.52,14.61,190294.0
2023-05-11,14.58,14.82,14.56,14.72,132686.0
2023-05-12,14.71,14.88,14.61,14.8,103972.0
2023-05-15,14.84,14.93,14.68,14.93,162459.0
2023-05-16,14.84,15.24,14.75,15.05,235165.0
2023-05-17,15.03,15.26,15.03,15.13,147172.0
2023-05-18,15.15,15.41,15.13,15.36,100246.0
2023-05-19,15.39,15.6,15.37,15.44,142460.0
2023-05-23,15.25,15.635,15.23,15.4,253842.0
2023-05-24,15.33,15.37,15.12,15.21,174922.0
2023-05-25,15.35,15.89,15.33,15.87,360718.0
2023-05-26,15.98,17.65,15.91,17.5,336267.0
2023-05-29,17.67,18.07,17.6,17.74,162431.0
2023-05-30,17.66,17.93,17.38,17.54,291532.0
2023-05-31,17.53,17.54,17.15,17.31,302321.0
2023-06-01,17.28,17.46,16.98,17.28,249150.0
2023-06-02,17.44,17.785,17.34,17.63,153166.0
2023-06-05,17.65,17.68,17.31,17.5,130242.0
2023-06-06,16.5,17.06,16.47,16.84,502724.0
2023-06-07,16.98,17.25,16.92,17.21,274274.0
2023-06-08,17.25,17.32,17.07,17.15,96909.0
2023-06-09,17.13,17.55,17.13,17.42,242853.0
2023-06-12,17.43,18.12,17.37,18.01,176874.0
2023-06-13,18.14,18.33,17.98,18.07,97197.0
2023-06-14,17.96,18.21,17.81,18.14,153760.0
2023-06-15,18.07,18.33,17.95,18.29,222071.0
2023-06-16,18.36,18.84,18.27,18.8,183637.0
2023-06-19,18.81,19.21,18.75,19.14,112667.0
2023-06-20,19.0,19.8,18.86,19.54,263722.0
2023-06-21,19.42,19.55,18.92,19.39,179310.0
2023-06-22,19.33,19.6,19.25,19.26,112217.0
2023-06-23,19.04,19.3,18.68,18.81,115889.0
2023-06-26,18.78,18.99,18.6,18.62,104554.0
2023-06-27,18.63,18.84,17.8,18.78,466530.0
2023-06-28,18.66,19.08,18.66,18.9,236606.0
2023-06-29,18.96,19.2,18.92,19.07,83219.0
2023-06-30,19.2,19.3,19.09,19.23,130297.0
2023-07-04,19.36,19.53,19.24,19.51,78205.0
2023-07-05,19.35,19.715,19.06,19.69,234809.0
2023-07-06,19.55,19.69,19.18,19.45,141227.0
2023-07-07,19.35,20.11,19.34,19.88,200123.0
2023-07-10,19.91,20.43,19.85,20.41,242177.0
2023-07-11,20.55,20.98,20.45,20.98,242078.0
2023-07-12,21.1,21.41,21.04,21.07,263695.0
2023-07-13,21.19,21.715,21.09,21.57,701498.0
2023-07-14,21.65,21.91,20.65,20.94,284340.0
2023-07-17,20.95,21.58,20.94,21.42,337053.0
2023-07-18,21.41,21.57,21.12,21.5,297504.0
2023-07-19,21.6,21.875,21.47,21.68,258725.0
2023-07-20,21.6,21.77,20.95,21.13,269114.0
2023-07-21,21.19,21.41,21.17,21.25,129755.0
2023-07-24,21.31,21.48,21.05,21.39,141079.0
2023-07-25,21.32,21.81,21.32,21.78,305201.0
2023-07-26,21.72,21.905,21.31,21.75,218303.0
2023-07-27,27.19,27.26,23.44,23.77,1580103.0
2023-07-28,25.44,28.32,25.41,27.37,1433987.0
2023-07-31,27.73,29.0,27.66,28.98,1022476.0
2023-08-01,29.12,30.08,28.17,28.38,1062742.0
2023-08-02,27.31,28.2,27.04,27.82,791204.0
2023-08-03,27.63,28.41,27.5,28.11,340989.0
2023-08-04,28.26,29.26,28.2,28.57,439879.0
2023-08-08,28.49,28.64,27.83,28.33,427541.0
2023-08-09,28.31,28.43,27.43,27.86,233574.0
2023-08-10,28.02,28.42,27.81,28.03,271736.0
2023-08-11,27.86,28.2,27.86,28.08,186123.0
2023-08-14,28.04,29.11,27.98,28.82,464336.0
2023-08-15,28.71,28.8,27.8,28.32,419337.0
2023-08-16,28.27,28.86,28.25,28.57,305510.0
2023-08-17,28.79,29.28,27.89,28.24,361830.0
2023-08-18,27.83,28.06,27.46,27.82,311551.0
2023-08-21,27.83,28.41,27.82,28.05,179715.0
2023-08-22,28.1,29.16,28.06,29.11,364356.0
2023-08-23,29.14,30.37,28.87,29.93,359821.0
2023-08-24,30.55,31.48,29.71,30.03,652076.0
2023-08-25,29.97,30.29,29.17,29.67,232304.0
2023-08-28,29.87,31.12,29.81,30.9,338923.0
2023-08-29,30.97,31.71,30.48,31.09,688221.0
2023-08-30,31.11,31.19,30.31,30.49,536210.0
2023-08-31,30.5,31.66,30.36,31.5,296457.0
2023-09-01,31.93,32.48,31.42,31.96,299311.0
2023-09-05,31.88,32.13,30.95,32.1,334911.0
2023-09-06,31.95,32.22,31.64,31.91,260153.0
2023-09-07,31.55,32.01,31.53,31.81,254387.0
2023-09-08,31.73,31.97,31.52,31.88,219343.0
2023-09-11,32.16,32.97,32.1,32.71,336282.0
2023-09-12,32.66,33.14,32.43,32.76,220303.0
2023-09-13,32.65,32.88,31.62,31.69,278740.0
2023-09-14,31.93,32.13,31.14,31.75,255030.0
2023-09-15,31.73,31.8,30.6,30.81,258559.0
2023-09-18,30.77,31.13,30.63,30.72,353666.0
2023-09-19,30.56,30.64,29.98,30.5,308187.0
2023-09-20,30.62,31.01,30.22,30.28,316445.0
2023-09-21,29.97,30.41,29.35,30.09,381083.0
2023-09-22,30.24,30.78,30.09,30.38,281984.0
2023-09-25,30.21,31.16,30.19,31.0,187916.0
2023-09-26,30.85,30.97,30.04,30.5,191745.0
2023-09-27,30.69,31.7,30.56,31.43,297559.0
2023-09-28,31.48,32.95,31.48,32.91,339947.0
2023-09-29,33.21,34.04,33.04,33.24,561154.0
2023-10-02,33.25,33.84,33.17,33.3,252132.0
2023-10-03,32.94,33.44,32.27,32.51,387230.0
2023-10-04,32.62,34.12,32.62,33.54,378381.0
2023-10-05,33.76,35.43,33.67,35.36,515099.0
2023-10-06,34.98,36.3,34.81,36.07,388628.0
2023-10-10,36.25,36.47,35.24,35.36,371469.0
2023-10-11,35.5,36.65,35.5,36.03,468755.0
2023-10-12,36.22,37.08,35.91,36.58,373903.0
2023-10-13,36.48,36.6,35.29,35.38,319348.0
2023-10-16,37.24,37.58,36.06,36.52,472775.0
2023-10-17,36.58,37.22,36.0,37.17,360247.0
2023-10-18,36.79,37.38,35.78,35.88,322552.0
2023-10-19,36.36,36.71,35.3,35.74,230349.0
2023-10-20,35.65,35.77,34.77,35.39,412049.0
2023-10-23,35.22,35.87,33.9,35.21,500181.0
2023-10-24,35.49,36.3,35.18,35.7,496356.0
2023-10-25,36.0,36.29,34.64,34.95,519733.0
2023-10-26,33.4,33.45,28.88,31.36,1863871.0
2023-10-27,31.38,32.18,30.37,31.04,836602.0
2023-10-30,31.45,31.81,30.32,30.73,610608.0
2023-10-31,30.93,32.6,30.69,32.37,608292.0
2023-11-01,32.53,33.5,32.5,33.46,661595.0
2023-11-02,34.11,34.6,33.85,34.07,381964.0
2023-11-03,34.2,35.13,34.18,35.08,392320.0
2023-11-06,35.18,35.63,33.97,34.02,503788.0
2023-11-07,34.06,34.56,33.57,34.13,408928.0
2023-11-08,34.21,34.84,34.02,34.42,371977.0
2023-11-09,34.64,34.88,33.66,33.76,502593.0
2023-11-10,34.05,35.21,33.95,35.12,494848.0
2023-11-13,35.2,35.8,34.84,35.35,245085.0
2023-11-14,36.35,36.81,36.07,36.79,260901.0
2023-11-15,36.96,38.28,36.42,37.25,440329.0
2023-11-16,37.23,37.86,37.06,37.84,258435.0
2023-11-17,37.79,38.95,37.79,38.46,323849.0
2023-11-20,38.58,38.89,37.85,38.61,300142.0
2023-11-21,38.4,38.4,36.23,36.7,610171.0
2023-11-22,37.0,37.61,36.2,36.45,312471.0
2023-11-23,36.63,37.15,36.05,37.07,63901.0
2023-11-24,36.66,37.1,36.4,36.8,177932.0
2023-11-27,36.99,37.26,36.25,36.84,270485.0
2023-11-28,36.82,37.38,36.36,36.63,198188.0
2023-11-29,36.08,38.41,35.25,37.09,586059.0
2023-11-30,37.78,37.78,36.23,36.56,441044.0
2023-12-01,36.33,37.27,35.33,36.64,546329.0
2023-12-04,36.5,36.65,35.62,36.37,405655.0
2023-12-05,36.1,37.04,35.87,36.86,368575.0
2023-12-06,37.2,37.39,35.12,35.15,393123.0
2023-12-07,35.32,37.34,35.32,36.27,807536.0
2023-12-08,36.07,37.25,36.07,36.96,467181.0
2023-12-11,36.99,38.15,36.51,37.6,389252.0
2023-12-12,37.66,37.89,36.93,37.37,414352.0
2023-12-13,37.01,39.01,36.81,38.02,647825.0
2023-12-14,38.41,39.03,37.24,38.9,474644.0
2023-12-15,38.79,39.49,38.07,39.49,511990.0
2023-12-18,39.49,39.93,38.83,39.39,274835.0
2023-12-19,39.68,39.93,39.06,39.16,222483.0
2023-12-20,38.71,39.56,38.2,38.36,288333.0
2023-12-21,38.9,39.55,38.72,39.43,276218.0
2023-12-22,39.49,39.76,39.22,39.54,193104.0
2023-12-27,39.84,40.04,38.89,38.96,255626.0
2023-12-28,39.02,39.3,38.6,39.16,190338.0
2023-12-29,39.13,39.58,38.34,38.81,218528.0
2024-01-02,38.25,38.62,37.13,37.66,405276.0
2024-01-03,37.28,38.08,36.96,37.63,297776.0
2024-01-04,37.42,37.95,37.22,37.3,322026.0
2024-01-05,37.3,37.75,37.15,37.33,250048.0
2024-01-08,37.5,38.67,37.32,38.52,267222.0
2024-01-09,38.15,38.8,37.5,38.54,497888.0
2024-01-10,38.62,39.78,38.61,39.51,286349.0
2024-01-11,39.38,40.0,37.83,38.44,369163.0
2024-01-12,38.5,38.98,38.15,38.52,234792.0
2024-01-15,38.5,38.97,37.85,38.09,68842.0
2024-01-16,38.1,38.76,37.76,38.52,196977.0
2024-01-17,37.87,38.17,36.08,37.3,606497.0
2024-01-18,37.77,38.76,37.56,38.59,275698.0
2024-01-19,38.9,41.98,38.7,41.53,619781.0
2024-01-22,42.51,43.71,41.9,42.64,495144.0
2024-01-23,42.74,43.0,40.95,41.2,531197.0
2024-01-24,41.67,42.48,41.28,41.49,338593.0
2024-01-25,41.83,43.59,41.65,42.73,620360.0
2024-01-26,42.51,43.52,42.5,42.97,405307.0
2024-01-29,43.19,43.71,42.85,43.63,402225.0
2024-01-30,46.5,46.63,43.61,44.32,930049.0
2024-01-31,44.15,47.115,43.95,46.21,1262931.0
2024-02-01,46.58,48.57,46.4,48.35,956580.0
2024-02-02,48.34,48.91,47.51,48.54,888587.0
2024-02-05,48.64,50.38,48.6,50.0,975419.0
2024-02-06,50.1,50.75,47.98,48.9,702818.0
2024-02-07,48.9,50.0,48.63,48.98,600398.0
2024-02-08,49.31,51.01,49.03,50.52,560210.0
2024-02-09,50.75,52.09,50.1,52.02,787347.0
2024-02-12,52.34,52.57,51.39,51.45,669606.0
2024-02-13,49.3,51.04,48.64,50.91,628245.0
2024-02-14,51.82,53.21,51.14,53.03,568609.0
2024-02-15,53.1,53.89,52.0,53.72,740713.0
2024-02-16,54.02,54.25,52.6,53.33,569493.0
2024-02-20,52.71,53.0,50.17,50.63,752095.0
2024-02-21,49.69,50.46,48.88,50.22,445981.0
2024-02-22,52.73,56.38,52.32,56.28,1021999.0
2024-02-23,56.18,56.69,54.08,54.57,509821.0
2024-02-26,55.18,56.76,55.02,56.4,475432.0
2024-02-27,56.52,57.41,55.5,56.54,430281.0
2024-02-28,55.92,56.54,55.6,55.86,314430.0
2024-02-29,56.78,58.19,56.59,57.68,520145.0
2024-03-01,58.52,62.8,58.52,61.37,1244430.0
2024-03-04,61.56,64.57,61.5,64.01,980284.0
2024-03-05,63.08,63.99,61.41,62.21,948120.0
2024-03-06,63.42,65.0,62.98,63.76,774594.0
2024-03-07,64.3,65.35,63.68,63.7,697096.0
2024-03-08,64.31,66.33,62.1,62.21,1238341.0
2024-03-11,60.54,60.78,56.87,58.86,1362239.0
2024-03-12,59.83,61.2,59.76,60.99,702257.0
2024-03-13,60.34,61.25,59.34,60.67,587890.0
2024-03-14,60.53,60.99,58.85,60.14,429175.0
2024-03-15,59.12,60.11,58.34,59.43,629695.0
2024-03-18,60.25,62.12,60.24,60.51,592674.0
2024-03-19,59.54,59.95,56.44,58.36,842559.0
2024-03-20,58.27,59.63,57.75,59.4,463159.0
2024-03-21,60.8,63.95,60.69,63.68,707627.0
2024-03-22,63.0,64.04,62.23,63.98,455722.0
2024-03-25,63.36,64.42,62.9,62.97,376482.0
2024-03-26,63.31,64.16,62.82,62.98,420917.0
2024-03-27,63.53,64.0,60.45,61.79,445950.0
2024-03-28,61.44,61.89,60.61,60.86,343922.0
2024-04-01,61.08,62.59,61.07,62.29,328760.0
2024-04-02,60.68,63.8,59.68,63.64,699520.0
2024-04-03,63.08,66.69,63.02,66.61,570325.0
2024-04-04,67.47,68.91,64.87,65.13,550235.0
2024-04-05,65.81,67.5,65.64,67.05,513385.0
2024-04-08,67.8,68.5,66.035,67.13,301669.0
2024-04-09,66.96,67.47,62.63,63.84,602162.0
2024-04-10,62.25,64.32,62.11,63.04,496055.0
2024-04-11,63.36,63.43,62.21,62.95,236689.0
2024-04-12,62.19,62.85,60.95,61.64,362566.0
2024-04-15,62.02,63.06,60.93,61.17,266059.0
2024-04-16,60.6,63.33,59.87,63.13,354864.0
2024-04-17,63.09,64.3,61.29,61.46,303648.0
2024-04-18,61.46,62.32,59.85,60.34,467139.0
2024-04-19,59.08,60.2,55.45,56.03,1115343.0
2024-04-22,57.33,59.27,56.56,58.93,752558.0
2024-04-23,59.8,61.5,59.5,59.78,533548.0
2024-04-24,61.61,62.9,59.5,60.42,552425.0
2024-04-25,61.09,63.22,57.5,59.12,718270.0
2024-04-26,58.83,59.61,57.01,59.36,674839.0
2024-04-29,60.12,60.36,57.61,60.17,358336.0
2024-04-30,60.19,61.23,59.3,59.61,381636.0
2024-05-01,58.88,60.82,57.56,59.84,570344.0
2024-05-02,60.24,60.88,57.46,60.14,415655.0
2024-05-03,60.94,61.86,60.27,61.37,473455.0
2024-05-06,62.32,64.4,62.12,64.07,557077.0
2024-05-07,64.16,65.78,64.08,65.66,370025.0
2024-05-08,65.33,68.11,65.21,67.86,590135.0
2024-05-09,67.9,68.0,65.7,66.04,427611.0
2024-05-10,66.87,67.39,66.03,66.31,355252.0
2024-05-13,67.31,67.38,63.88,63.97,340885.0
2024-05-14,63.61,65.97,63.53,65.55,537228.0
2024-05-15,69.07,71.36,67.41,70.8,943236.0
2024-05-16,70.78,72.16,69.82,71.39,499251.0
2024-05-17,71.86,72.0,70.08,70.23,414373.0
2024-05-21,71.01,72.1,70.66,71.85,443831.0
2024-05-22,72.09,74.15,72.09,73.74,446301.0
2024-05-23,76.38,78.25,75.24,76.07,771922.0
2024-05-24,76.4,80.58,75.9,80.34,641258.0
2024-05-27,80.5,81.56,79.67,80.6,193733.0
2024-05-28,83.16,83.25,80.19,81.07,629458.0
2024-05-29,80.21,81.8,78.99,81.24,400317.0
2024-05-30,80.93,81.5,77.83,78.51,502600.0
2024-05-31,78.51,78.55,73.13,76.19,907853.0
2024-06-03,77.4,77.74,74.65,75.79,408612.0
2024-06-04,74.74,75.34,71.03,72.08,640264.0
2024-06-05,73.51,77.28,72.5,77.16,680223.0
2024-06-06,77.16,77.22,71.75,71.8,621263.0
2024-06-07,71.06,72.18,69.88,71.88,623950.0
2024-06-10,71.56,75.46,71.25,75.04,479021.0
2024-06-11,74.1,74.93,73.0,73.23,545059.0
2024-06-12,74.37,75.73,73.93,75.33,550174.0
2024-06-13,76.5,78.01,75.85,77.95,490594.0
2024-06-14,77.84,77.89,75.2,76.57,601530.0
2024-06-17,78.01,78.96,75.9,78.26,580605.0
2024-06-18,78.67,82.47,78.55,81.12,790771.0
2024-06-19,80.72,83.0,80.45,81.97,189990.0
2024-06-20,81.51,82.265,76.37,76.4,978204.0
2024-06-21,75.26,76.64,72.96,76.63,750855.0
2024-06-24,75.91,75.93,72.83,72.86,569731.0
2024-06-25,73.96,76.25,73.45,76.2,416417.0
2024-06-26,76.15,77.77,75.4,75.83,464820.0
2024-06-27,76.04,78.38,75.12,78.31,414807.0
2024-06-28,78.49,79.82,77.32,78.34,439501.0
2024-07-02,78.42,80.47,78.28,80.21,392993.0
2024-07-03,80.64,81.4,79.27,79.39,405523.0
2024-07-04,79.88,80.83,79.52,80.39,69618.0
2024-07-05,80.1,80.8,78.41,78.53,353403.0
2024-07-08,78.9,82.56,78.5,80.73,485700.0
2024-07-09,81.22,82.69,80.58,80.77,455055.0
2024-07-10,81.19,84.5,80.64,83.71,478116.0
2024-07-11,83.98,84.12,79.09,81.08,682482.0
2024-07-12,81.1,82.67,79.69,81.01,429110.0
2024-07-15,81.74,84.86,81.72,83.73,582499.0
2024-07-16,84.53,86.885,83.85,86.5,636501.0
2024-07-17,83.7,84.0,76.99,77.79,1120278.0
2024-07-18,78.91,79.5,74.68,77.21,826627.0
2024-07-19,76.92,79.27,76.84,77.6,551039.0
2024-07-22,78.83,79.5,76.93,78.28,513830.0
2024-07-23,78.16,80.8,78.02,79.72,442812.0
2024-07-24,77.92,78.15,73.3,73.75,748232.0
2024-07-25,77.41,77.5,69.66,70.64,1682623.0
2024-07-26,74.38,75.3,72.56,72.89,880635.0
2024-07-29,73.45,73.91,69.1,69.25,919284.0
2024-07-30,69.63,71.06,66.96,67.75,1190903.0
2024-07-31,71.13,73.47,71.13,72.41,945661.0
2024-08-01,71.23,74.69,68.9,69.84,1104328.0
2024-08-02,65.67,65.81,63.05,64.25,1593609.0
2024-08-06,64.72,65.71,62.79,64.82,703358.0
2024-08-07,66.02,66.81,60.615,61.13,1356044.0
2024-08-08,62.32,63.86,60.76,63.44,1029128.0
2024-08-09,63.32,65.58,63.31,65.46,666906.0
2024-08-12,65.77,68.34,65.7,67.58,546346.0
2024-08-13,68.46,70.8,68.31,70.19,469796.0
2024-08-14,71.16,71.81,69.65,71.66,504080.0
2024-08-15,73.07,77.69,73.0,76.92,692271.0
2024-08-16,76.0,76.4,74.47,74.94,598113.0
2024-08-19,74.53,74.94,72.68,73.76,396941.0
2024-08-20,74.29,75.43,73.5,73.58,388741.0
2024-08-21,73.62,73.63,72.53,73.0,395899.0
2024-08-22,73.41,73.45,71.64,71.68,479190.0
2024-08-23,72.49,73.78,71.67,71.83,535616.0
2024-08-26,71.42,71.5,68.68,68.83,517733.0
2024-08-27,68.01,69.35,67.45,67.71,532589.0
2024-08-28,67.06,67.59,65.3,67.4,687703.0
2024-08-29,67.5,70.34,67.5,68.18,616050.0
2024-08-30,69.04,69.27,66.94,68.62,442920.0
2024-09-03,67.67,68.0,62.82,62.96,663633.0
2024-09-04,62.02,63.19,60.9,63.03,1004925.0
2024-09-05,61.79,63.55,61.36,62.0,507988.0
2024-09-06,61.67,61.97,55.1,55.65,1324963.0
2024-09-09,57.98,59.78,57.225,57.77,1059400.0
2024-09-10,57.67,59.26,56.64,59.14,622293.0
2024-09-11,59.2,61.52,58.24,61.47,725303.0
2024-09-12,61.51,63.72,61.3,61.85,626368.0
2024-09-13,62.03,62.87,61.75,62.34,408044.0
2024-09-16,61.34,62.8,60.45,62.69,401980.0
2024-09-17,63.97,64.8,62.76,63.9,407571.0
2024-09-18,64.04,65.41,63.48,63.8,489307.0
2024-09-19,66.53,67.5,65.66,67.38,581006.0
2024-09-20,66.71,67.5,65.35,66.13,410276.0
2024-09-23,66.22,67.06,65.91,67.02,367135.0
2024-09-24,66.94,67.88,66.05,67.17,296575.0
2024-09-25,67.18,68.44,66.92,68.41,344146.0
2024-09-26,70.1,72.1,69.01,70.16,479744.0
2024-09-27,70.13,70.21,68.37,69.09,317824.0
2024-09-30,67.96,69.39,67.74,69.14,283465.0
2024-10-01,68.61,69.13,66.41,66.98,396091.0
2024-10-02,66.65,68.25,66.02,67.93,333690.0
2024-10-03,67.78,69.82,67.75,69.79,365132.0
2024-10-04,71.49,73.41,70.94,73.09,587962.0
2024-10-07,72.88,74.57,72.62,74.01,510720.0
2024-10-08,74.95,76.42,74.53,76.04,704604.0
2024-10-09,77.35,80.53,76.6,79.63,622212.0
2024-10-10,78.84,84.2,78.7,84.2,653981.0
2024-10-11,84.78,87.78,84.69,86.76,923345.0
2024-10-15,86.81,88.05,82.41,84.25,870150.0
2024-10-16,85.18,85.41,80.07,80.31,646539.0
2024-10-17,82.73,83.03,79.72,80.27,504336.0
2024-10-18,80.41,81.59,79.76,79.82,329955.0
2024-10-21,79.02,79.71,77.97,78.37,457984.0
2024-10-22,77.6,78.92,77.01,77.44,544134.0
2024-10-23,76.69,79.86,76.53,79.47,747076.0
2024-10-24,86.81,94.77,86.61,93.99,2287964.0
2024-10-25,94.5,97.11,93.5,96.43,1407769.0
2024-10-28,97.57,98.11,96.0,97.68,1203311.0
2024-10-29,97.28,97.9,95.36,97.36,694491.0
2024-10-30,96.45,98.55,94.24,96.98,558944.0
2024-10-31,96.02,96.68,93.6,95.28,586803.0
2024-11-01,95.29,99.78,95.0,98.01,628577.0
2024-11-04,98.3,101.62,98.22,100.58,692548.0
2024-11-05,102.8,105.69,102.12,104.69,695968.0
2024-11-06,109.9,113.24,108.42,112.93,714662.0
2024-11-07,113.65,118.7,110.67,118.31,867927.0
2024-11-08,117.69,120.16,116.44,119.54,490062.0
2024-11-11,121.22,122.46,116.0,117.9,788539.0
2024-11-12,116.56,117.68,115.07,117.22,778146.0
2024-11-13,116.55,119.37,114.72,114.98,880040.0
2024-11-14,116.27,116.68,113.14,113.32,624718.0
2024-11-15,110.8,116.2,109.51,115.75,784705.0
2024-11-18,118.2,121.34,117.37,117.69,722937.0
2024-11-19,117.25,121.96,116.75,121.18,568788.0
2024-11-20,122.97,123.99,118.68,121.59,639941.0
2024-11-21,123.5,130.0,123.34,127.85,1507152.0
2024-11-22,127.81,128.86,120.95,124.54,755064.0
2024-11-25,125.63,127.38,118.65,119.71,1019989.0
2024-11-26,120.66,122.29,120.13,121.98,642824.0
2024-11-27,121.7,121.7,114.14,116.7,1013591.0
2024-11-28,116.38,119.34,116.28,118.87,177604.0
2024-11-29,118.43,120.63,117.87,120.37,386755.0
2024-12-02,120.43,122.28,119.24,119.4,566372.0
2024-12-03,119.35,126.0,118.06,125.82,686096.0
2024-12-04,127.0,128.83,123.82,125.87,552510.0
2024-12-05,125.82,130.08,125.38,129.25,641434.0
2024-12-06,130.18,135.8,129.99,134.27,851157.0
2024-12-09,132.87,133.1,125.78,128.28,919838.0
2024-12-10,128.89,131.25,124.56,124.76,756015.0
2024-12-11,125.8,128.54,124.43,127.38,663673.0
2024-12-12,125.85,131.08,125.5,129.42,712119.0
2024-12-13,133.39,141.415,133.33,141.22,1283090.0
2024-12-16,142.28,143.14,139.0,141.07,466066.0
2024-12-17,139.58,143.73,136.2,140.0,411232.0
2024-12-18,141.37,142.32,132.35,132.86,604250.0
2024-12-19,133.82,137.61,132.26,134.04,469693.0
2024-12-20,130.24,140.58,129.13,136.94,509857.0
2024-12-23,138.01,141.98,138.0,140.29,306722.0
2024-12-24,140.89,142.7,139.31,139.92,262055.0
2024-12-27,139.41,141.0,135.88,137.1,311305.0
2024-12-30,133.8,137.08,132.57,134.8,275997.0
2024-12-31,135.12,136.77,131.75,132.66,363104.0
2025-01-02,133.51,136.53,130.41,134.25,328470.0
2025-01-03,135.38,140.07,135.0,139.95,376789.0
2025-01-06,143.27,144.8,140.75,141.65,578825.0
2025-01-07,142.05,145.72,138.84,140.97,550769.0
2025-01-08,141.17,148.67,140.65,147.42,697108.0
2025-01-09,146.7,148.93,146.15,148.11,168835.0
2025-01-10,146.99,151.25,142.79,149.55,662156.0
2025-01-13,144.0,147.07,138.48,144.49,647432.0
2025-01-14,147.44,150.61,145.78,148.0,501828.0
2025-01-15,152.18,155.13,148.25,153.86,439385.0
2025-01-16,158.95,166.17,157.93,159.37,721702.0
2025-01-17,161.44,165.11,158.99,163.86,552767.0
2025-01-20,164.26,166.2,163.56,164.41,146494.0
2025-01-21,172.64,172.64,164.75,169.4,521443.0
2025-01-22,178.85,187.9,175.08,177.33,826046.0
2025-01-23,174.01,179.31,173.35,176.65,501201.0
2025-01-24,178.0,180.56,174.25,174.68,611253.0
2025-01-27,151.5,154.57,123.81,125.7,2978247.0
2025-01-28,131.44,136.94,127.21,136.05,1653416.0
2025-01-29,140.97,148.16,139.9,144.99,1413128.0
2025-01-30,167.77,169.48,160.08,165.78,1683002.0
2025-01-31,171.79,194.25,169.42,179.43,1907613.0
2025-02-03,159.62,183.93,159.51,176.11,1126174.0
2025-02-04,176.23,190.75,173.33,189.03,1000230.0
2025-02-05,192.17,206.57,188.86,205.62,1339735.0
2025-02-06,195.0,195.0,181.99,190.7,1242023.0
2025-02-07,191.75,200.18,184.02,185.26,956159.0
2025-02-10,179.54,190.1,178.55,186.33,770255.0
2025-02-11,181.33,183.86,178.26,180.96,647339.0
2025-02-12,177.51,187.2,175.57,184.74,685335.0
2025-02-13,187.04,193.05,181.38,184.19,761028.0
2025-02-14,181.93,188.15,175.48,187.37,699760.0
2025-02-18,193.1,195.7,184.42,187.71,706837.0
2025-02-19,185.89,192.98,181.97,187.31,743966.0
2025-02-20,185.07,185.71,172.33,177.17,1079660.0
2025-02-21,182.08,184.68,168.87,169.73,1031423.0
2025-02-24,170.58,172.7,154.99,158.11,1447256.0
2025-02-25,152.07,159.45,146.41,151.82,1483118.0
2025-02-26,158.0,165.56,157.8,160.13,1322407.0
2025-02-27,167.75,169.1,154.03,155.95,1426300.0
2025-02-28,149.29,156.57,148.3,154.49,1668830.0
2025-03-03,156.58,157.65,131.91,134.49,1866795.0
2025-03-04,129.9,135.43,124.81,130.55,1707890.0
2025-03-05,131.17,131.84,126.43,130.38,812884.0
2025-03-06,124.72,124.84,115.94,116.84,1318936.0
2025-03-07,118.09,125.84,115.76,125.78,1271409.0
2025-03-10,119.23,121.88,113.19,117.19,986549.0
2025-03-11,118.12,125.5,116.73,124.75,1061955.0
2025-03-12,132.86,133.48,126.76,128.78,1023183.0
2025-03-13,128.25,129.54,123.0,124.82,722753.0
2025-03-14,128.61,132.79,125.0,131.66,633807.0
2025-03-17,131.68,132.75,127.48,131.08,622955.0
2025-03-18,129.7,130.0,123.23,125.17,753617.0
2025-03-19,125.0,133.25,123.39,131.78,553236.0
2025-03-20,131.99,141.5,130.99,136.98,889621.0
2025-03-21,135.77,138.53,131.56,137.67,628039.0
2025-03-24,143.49,145.15,141.48,143.1,831701.0
2025-03-25,142.5,143.0,135.04,139.07,829057.0
2025-03-26,137.43,138.1,124.47,125.3,1072317.0
2025-03-27,122.62,123.65,117.5,120.91,813498.0
2025-03-28,119.7,123.74,116.73,118.36,707865.0
2025-03-31,110.0,114.88,108.68,113.52,1083825.0
2025-04-01,113.85,115.16,110.16,113.08,535123.0
2025-04-02,110.53,120.7,110.1,117.93,570075.0
2025-04-03,105.0,108.17,97.11,97.27,1265299.0
2025-04-04,91.1,94.91,82.66,94.08,1471722.0
2025-04-07,86.75,106.51,86.75,100.18,1325466.0
2025-04-08,107.99,108.6,96.18,98.05,1152425.0
2025-04-09,97.31,120.5,97.0,115.9,1332946.0
2025-04-10,111.25,113.57,105.5,107.17,897845.0
2025-04-11,107.02,113.16,104.58,109.93,685402.0
2025-04-14,117.73,120.0,109.73,112.26,706036.0
2025-04-15,113.88,118.21,113.59,115.4,760646.0
2025-04-16,110.08,113.54,108.11,111.68,726215.0
2025-04-17,111.34,119.17,108.7,116.36,742542.0
2025-04-21,112.94,116.47,109.19,111.48,677743.0
2025-04-22,113.02,118.3,111.98,114.4,568444.0
2025-04-23,122.0,128.48,121.0,122.49,948240.0
2025-04-24,124.72,132.28,124.71,127.36,968637.0
2025-04-25,123.3,130.75,122.47,123.45,1059639.0
2025-04-28,124.25,126.33,118.53,121.25,684506.0
2025-04-29,120.01,122.19,119.335,120.48,444107.0
2025-04-30,115.85,118.19,113.4,117.63,705161.0
2025-05-01,125.05,129.0,123.26,123.51,881710.0
2025-05-02,125.95,133.33,125.9,129.94,629190.0
2025-05-05,128.0,130.52,126.62,127.56,565886.0
2025-05-06,124.85,131.87,124.3,131.05,582515.0
2025-05-07,130.18,133.82,127.88,133.47,886225.0
2025-05-08,137.78,138.03,131.69,134.05,703208.0
2025-05-09,135.81,137.11,128.7,129.69,620889.0
2025-05-12,139.0,140.89,133.79,140.33,1020562.0
2025-05-13,141.05,154.49,140.96,153.13,954955.0
2025-05-14,158.75,162.87,154.23,158.62,957478.0
2025-05-15,155.1,158.02,152.59,155.64,641995.0
2025-05-16,155.64,158.43,154.3,158.34,622957.0
2025-05-20,154.76,157.97,153.06,156.77,621971.0
2025-05-21,156.5,162.5,155.0,158.17,970430.0
2025-05-22,157.9,166.36,157.86,164.09,818664.0
2025-05-23,160.0,166.45,159.4,163.99,640017.0
2025-05-26,165.01,170.34,165.01,169.21,245190.0
2025-05-27,171.12,171.5,162.105,164.24,719123.0
2025-05-28,164.6,165.07,158.62,163.51,515397.0
2025-05-29,164.0,164.3,158.78,160.74,553747.0
2025-05-30,157.77,158.96,152.56,158.92,832049.0
2025-06-02,157.24,160.24,154.45,159.81,424715.0
2025-06-03,162.5,166.77,160.39,166.56,508573.0
2025-06-04,165.99,168.3,161.47,163.93,436961.0
2025-06-05,164.12,166.83,162.04,163.08,470575.0
2025-06-06,165.78,167.46,161.72,165.52,488200.0
2025-06-09,167.0,168.8,162.51,167.83,601756.0
2025-06-10,168.84,172.45,160.59,166.12,921939.0
2025-06-11,168.05,176.89,167.0,174.5,1067556.0
2025-06-12,172.81,179.21,171.38,177.93,642799.0
2025-06-13,173.22,176.36,169.55,170.26,663341.0
2025-06-16,173.14,179.98,172.26,174.13,761646.0
2025-06-17,173.91,183.27,173.0,180.61,694105.0
2025-06-18,183.52,191.36,181.28,186.74,1027322.0
2025-06-19,186.81,189.89,186.26,187.94,305127.0
2025-06-20,189.89,191.17,183.7,185.88,616379.0
2025-06-23,184.01,187.55,180.23,187.3,745926.0
2025-06-24,189.12,197.67,186.47,197.38,779109.0
2025-06-25,200.0,209.06,199.4,204.47,1125007.0
2025-06-26,205.5,208.66,204.05,204.95,595403.0
2025-06-27,205.27,212.3,204.26,209.03,737025.0
2025-06-30,211.84,214.415,207.61,212.76,636185.0
2025-07-02,204.0,211.04,200.56,210.49,799447.0
2025-07-03,211.75,218.23,210.0,218.12,582730.0
2025-07-04,217.66,219.49,216.64,217.78,136330.0
2025-07-07,215.45,216.86,210.15,210.47,684131.0
2025-07-08,213.39,216.05,208.63,213.08,723429.0
2025-07-09,214.0,224.36,212.75,220.31,834723.0
2025-07-10,222.49,223.86,209.5,217.0,889684.0
2025-07-11,214.88,221.96,214.15,220.38,303773.0
2025-07-14,219.31,223.18,216.39,222.13,460082.0
2025-07-15,226.47,226.89,217.98,220.2,644308.0
2025-07-16,220.48,221.6,213.86,219.06,811359.0
2025-07-17,220.08,223.87,217.32,223.78,628754.0
2025-07-18,220.85,222.39,212.0,219.79,1061399.0
2025-07-21,215.6,225.13,212.38,223.09,987221.0
2025-07-22,219.81,220.0,209.5,213.32,1224967.0
2025-07-23,215.3,229.55,215.0,229.37,1177070.0
2025-07-24,237.48,237.5,220.49,223.81,881240.0
2025-07-25,225.1,233.45,224.2,233.29,653385.0
2025-07-28,232.3,238.49,231.0,238.07,775358.0
2025-07-29,252.4,287.45,252.0,278.36,1931030.0
2025-07-30,283.45,296.0,274.52,279.97,1339396.0
2025-07-31,287.87,291.78,275.45,277.01,1041243.0
2025-08-01,260.38,273.9,260.04,268.85,1151629.0
2025-08-05,280.83,282.94,264.13,270.83,941112.0
2025-08-06,268.86,273.6,263.5,273.15,817856.0
2025-08-07,277.0,282.32,272.2,276.47,907056.0
2025-08-08,277.94,287.65,277.35,285.87,890813.0
2025-08-11,286.42,291.54,280.67,282.29,753123.0
2025-08-12,285.98,294.55,283.52,294.26,715302.0
2025-08-13,297.36,301.19,277.62,281.21,1166470.0
2025-08-14,275.42,276.86,265.2,271.62,1004506.0
2025-08-15,270.82,272.21,261.15,270.25,653973.0
2025-08-18,269.02,272.0,264.29,269.04,498212.0
2025-08-19,269.0,270.0,253.14,256.04,924300.0
2025-08-20,250.72,254.36,240.36,253.78,1153071.0
2025-08-21,254.2,255.79,249.63,252.29,473751.0
2025-08-22,252.95,262.98,250.02,261.42,821376.0
2025-08-25,260.54,268.49,258.02,267.28,477137.0
2025-08-26,265.9,276.28,265.89,274.73,699986.0
2025-08-27,277.86,278.71,270.8,278.49,530845.0
2025-08-28,280.01,295.0,280.0,292.21,822524.0
2025-08-29,290.0,292.0,265.35,267.5,1118322.0
2025-09-02,257.7,276.4,253.12,276.19,500563.0
2025-09-03,279.35,292.86,275.62,292.32,941617.0
2025-09-04,292.64,306.32,288.97,306.08,789911.0
2025-09-05,332.43,354.5,323.98,336.26,1186113.0
2025-09-08,338.34,351.77,337.0,337.19,1082689.0
2025-09-09,336.76,345.78,331.01,338.16,811896.0
2025-09-10,350.96,351.0,335.25,350.75,968808.0
2025-09-11,348.31,349.5,336.1,340.15,860300.0
2025-09-12,339.5,342.33,329.8,334.53,629242.0
2025-09-15,332.97,346.16,328.88,342.85,887121.0
2025-09-16,343.32,354.79,341.15,349.91,759036.0
2025-09-17,348.0,351.4,329.55,340.81,945292.0
2025-09-18,348.15,353.39,339.97,347.29,935919.0
2025-09-19,349.75,352.52,334.5,349.84,1082478.0
2025-09-22,348.19,354.54,344.7,352.41,813766.0
2025-09-23,353.08,361.85,348.22,356.28,919175.0
2025-09-24,355.6,356.15,333.33,334.23,945555.0
2025-09-25,316.0,344.57,315.25,341.05,1130139.0
2025-09-26,344.34,348.48,331.69,339.84,679290.0
2025-09-29,344.59,350.0,341.0,342.65,780499.0
2025-09-30,343.51,348.5,333.42,342.47,613589.0
2025-10-01,336.04,351.65,332.51,351.19,773223.0
2025-10-02,358.4,359.0,344.15,350.38,507197.0
2025-10-03,344.0,347.68,323.23,326.12,1168809.0
2025-10-06,336.27,341.56,326.26,328.53,990463.0
2025-10-07,330.74,338.99,321.85,332.02,757715.0
2025-10-08,332.0,355.85,332.0,355.75,1089681.0
2025-10-09,357.29,365.31,347.75,364.51,600769.0
2025-10-10,368.27,368.8,341.32,341.62,765925.0
2025-10-14,350.0,359.0,335.5,348.21,896122.0
2025-10-15,356.99,381.65,356.56,379.63,1111799.0
2025-10-16,409.78,416.0,388.15,393.49,783290.0
2025-10-17,385.27,402.0,381.22,389.08,554324.0
2025-10-20,399.29,402.18,377.0,384.13,755131.0
2025-10-21,384.5,385.18,367.0,371.47,519377.0
2025-10-22,383.49,391.58,367.52,378.79,690436.0
2025-10-23,377.53,397.8,376.5,395.83,625674.0
2025-10-24,413.05,421.89,410.0,415.5,675778.0
2025-10-27,430.0,439.3,422.5,423.31,1066531.0
2025-10-28,484.15,496.88,438.72,454.11,888931.0
2025-10-29,473.89,486.95,462.75,472.09,629980.0
2025-10-30,464.53,487.26,462.0,475.87,600441.0
2025-10-31,488.33,505.92,468.0,482.87,596527.0
2025-11-03,484.4,492.47,469.39,482.87,617371.0
2025-11-04,468.0,490.91,465.3,473.03,724318.0
2025-11-05,473.83,512.92,470.85,497.19,709442.0
2025-11-06,498.01,509.88,470.5,481.35,555438.0
2025-11-07,464.02,466.26,427.0,451.6,1016520.0
2025-11-10,477.6,485.05,469.87,482.98,1007292.0
2025-11-11,478.66,478.74,459.46,464.87,406553.0
2025-11-12,472.09,474.0,460.76,468.18,532539.0
2025-11-13,459.22,460.85,397.09,410.71,938646.0
2025-11-14,389.52,436.73,386.39,435.0,577264.0
2025-11-17,428.08,454.33,420.0,434.46,438538.0
2025-11-18,425.77,438.0,417.89,419.27,423946.0
2025-11-19,422.79,460.0,422.75,439.81,630998.0
2025-11-20,462.17,464.95,393.18,398.02,932185.0
2025-11-21,390.0,401.0,372.0,394.99,703038.0
2025-11-24,400.0,456.96,398.79,454.05,695042.0
2025-11-25,456.0,466.99,447.5,462.57,448153.0
2025-11-26,456.3,472.0,444.0,467.28,414296.0