Date,Open,High,Low,Close,Volume
2002-07-08,6.830094679952393,7.037614352884825,6.830094679952393,7.019569463224795,286400.0
2002-07-09,7.019571033737565,7.055660821132118,6.956412529059956,6.956412529059956,233800.0
2002-07-10,6.967238814955229,7.037614853349771,6.902276106169968,6.902276106169968,314000.0
2002-07-11,6.902273083728245,6.902273083728245,6.676708603867844,6.730843941360709,605800.0
2002-07-12,6.676711146045581,6.721824059194538,6.644229793508858,6.649643122808838,348400.0
2002-07-15,6.649644906170334,6.649644906170334,6.586487086170934,6.604531980922587,278800.0
2002-07-16,6.6279905689288094,6.6279905689288094,6.4511479932563605,6.4511479932563605,400200.0
2002-07-17,6.494456905270984,6.586486968246491,6.478216224937824,6.584682754151073,215600.0
2002-07-18,6.794006335673483,6.794006335673483,6.586486618908397,6.629795326955989,419800.0
2002-07-19,6.622575856141875,6.622575856141875,6.478214670252222,6.51430445044831,314200.0
2002-07-22,6.739870019524643,6.739870019524643,6.306786397533905,6.315808843922945,247600.0
2002-07-23,6.315808843922945,6.406034684550416,6.198514975759819,6.315808843922945,231600.0
2002-07-24,6.31580981111797,6.496261520007055,5.781672918014753,6.496261520007055,823000.0
2002-07-25,6.49626172583744,6.49626172583744,6.378967835995687,6.415058316590739,70600.0
2002-07-26,6.451147865615728,6.496260787752901,6.406034943478555,6.406034943478556,131800.0
2002-07-29,6.451148592784785,6.496261520007055,6.369945186110967,6.496261520007055,124200.0
2002-07-30,6.496260916286126,6.496260916286126,6.411448400712223,6.4511479932563605,119200.0
2002-07-31,6.451148866722982,6.830097196134067,6.451148866722982,6.757916922534592,240800.0
2002-08-01,6.757916661684919,6.947390819076925,6.604532295515282,6.857164964283719,221200.0
2002-08-02,6.631597397423848,6.9383653058627,6.631597397423848,6.9383653058627015,144000.0
2002-08-06,6.830099169297131,6.8571672099471,6.766941325605691,6.821076718536763,214800.0
2002-08-07,6.821069464137432,6.902272811356429,6.821069464137432,6.884227929026935,171800.0
2002-08-08,6.902277508949742,6.91129995625504,6.857164584054646,6.91129995625504,172400.0
2002-08-09,6.866186520805132,6.9293450239831005,6.866186520805132,6.913104344693744,89000.0
2002-08-12,6.93836798653954,6.947390433844838,6.91129995625504,6.91129995625504,537200.0
2002-08-13,6.822877622303799,6.902276106169968,6.721824443263563,6.902276106169968,387800.0
2002-08-14,6.900473254007074,6.920322362613844,6.803029171601763,6.839119648978019,144400.0
2002-08-15,6.72182601873013,6.855360583460925,6.72182601873013,6.788592956911215,135000.0
2002-08-16,6.766939109490512,6.857164964283719,6.723630396307569,6.857164964283719,59400.0
2002-08-19,6.857164543481845,6.857164543481845,6.766938694225507,6.839119648978019,183200.0
2002-08-20,6.857165228964289,6.857165228964289,6.757916922534592,6.757916922534592,147000.0
2002-08-21,6.748892015701776,6.839117841107584,6.748892015701776,6.784981795169363,156400.0
2002-08-22,6.766938945030333,6.821074318916851,6.73987091390276,6.788592956911215,191200.0
2002-08-23,6.766934920674805,6.810243607049139,6.748890036233625,6.804829591022211,87000.0
2002-08-26,6.828293102938645,6.828293102938645,6.766939490688322,6.803029972312396,36600.0
2002-08-27,6.766936768442143,6.812049680231757,6.649642922441783,6.656861153536539,362400.0
2002-08-28,6.523326320237168,6.631597016589266,6.523326320237168,6.550393650141043,1107400.0
2002-08-29,6.554006134574264,6.5955099457921085,6.523329673905329,6.54137456978486,273000.0
2002-08-30,6.550397436573876,6.568443021975942,6.550397436573876,6.55941988509056,98600.0
2002-09-03,6.559416680144334,6.559416680144334,6.46919086232464,6.480018208275614,138600.0
2002-09-04,6.478215727728466,6.498064834729025,6.452951913751441,6.478215727728466,287600.0
2002-09-05,6.496261781067261,6.496261781067261,6.442126403898768,6.470998650946542,300600.0
2002-09-06,6.496259159329597,6.496259159329597,6.279717049678265,6.404229124121185,161400.0
2002-09-09,6.406035173672164,6.406035173672164,6.326636675670327,6.389794493584448,422000.0
2002-09-10,6.406034943478555,6.451147865615728,6.404230729475236,6.406034943478556,170600.0
2002-09-11,6.4511483915806,6.503479550734757,6.415057913254677,6.503479550734757,185600.0
2002-09-12,6.504932104846045,6.504932104846045,6.395911171316846,6.452238353280383,183800.0
2002-09-13,6.444969211535512,6.504930502262787,6.444969211535512,6.504930502262787,125800.0
2002-09-16,6.504934443891878,6.523105068106003,6.196040763636167,6.486764512816196,107400.0
2002-09-17,6.5303726246532126,6.5303726246532126,6.486764512816196,6.486764512816196,146400.0
2002-09-18,6.504933597216706,6.504933597216706,6.432253189235532,6.432253189235532,125800.0
2002-09-19,6.432255022330773,6.450424956219635,6.314148372637531,6.332318306526392,143400.0
2002-09-20,6.404997018900107,6.450422529672449,6.206941764207168,6.208758479657216,193600.0
2002-09-23,6.208759806856201,6.210577215833029,6.059764155124326,6.1233602996830365,136000.0
2002-09-24,6.295977123430007,6.295977123430007,6.177870498410908,6.272355659798508,274400.0
2002-09-25,6.272354611648231,6.359571509168808,6.272354611648231,6.357754793718464,144600.0
2002-09-26,6.33413125137464,6.35956941814513,6.2705351413103525,6.297790716071913,73200.0
2002-09-27,6.297792834129465,6.341401629786748,6.177869512494804,6.188771884693699,139400.0
2002-09-30,6.190587928528599,6.223294348438603,5.968911236502614,6.205124423216698,490000.0
2002-10-01,6.223295659365066,6.268721175126856,6.137895467928628,6.223295659365066,124200.0
2002-10-02,6.2687211263851,6.286891055293191,6.223295610976512,6.2687211263851,331200.0
2002-10-03,6.268720150233838,6.404996675238921,6.268720150233838,6.350486203864539,498000.0
2002-10-04,6.35957156662691,6.368656530237288,6.314146055436717,6.323231019047096,1129600.0
2002-10-07,6.141530230620706,6.1960407165721465,6.087019744669265,6.1233602996830365,416600.0
2002-10-08,6.12154009513435,6.12154009513435,5.9071316809209495,6.032506503805636,445200.0
2002-10-09,6.032507594594759,6.032507594594759,5.905316033702743,5.907132749039978,1004800.0
2002-10-10,5.923486288918871,5.996167382937057,5.868975814974372,5.903499646545238,838000.0
2002-10-11,5.905317750074986,6.085203118827417,5.905317750074986,5.959828236832604,399000.0
2002-10-15,6.134259532546708,6.26871932448752,6.087017315082084,6.132442817433443,166200.0
2002-10-16,6.087016805785752,6.259633838905804,6.087016805785752,6.259633838905804,408800.0
2002-10-17,6.323228382549496,6.639390113589073,6.323228382549496,6.639390113589073,345600.0
2002-10-18,6.55035895416297,6.584882788274422,6.45950792652371,6.532189025890451,140000.0
2002-10-21,6.450423739327007,6.632125816491149,6.450423739327007,6.632125816491149,44600.0
2002-10-22,6.632124592111505,6.721158898465903,6.583064957157648,6.646661088307443,60600.0
2002-10-23,6.586697390950087,6.722973888693882,6.497663107443373,6.722973888693882,247800.0
2002-10-24,6.722974157241866,6.722974157241866,6.604867577224254,6.62122078533226,200600.0
2002-10-25,6.722973980271411,6.722973980271411,6.613953057846582,6.668463519058997,250000.0
2002-10-28,6.541273334938208,6.586698844208612,6.468592242850256,6.5848821288186326,486400.0
2002-10-29,6.559443299274839,6.595783845528699,6.47767793662649,6.514017789742082,240400.0
2002-10-30,6.5321876847974405,6.5321876847974405,6.450421638081446,6.452238353280383,208200.0
2002-10-31,6.468591563042765,6.468591563042765,6.141528069295783,6.359570629506501,397400.0
2002-11-01,6.359571611372367,6.359571611372367,6.25963562467846,6.277805552027062,141000.0
2002-11-04,6.277805497604552,6.441337614877495,6.277805497604552,6.441337614877495,132200.0
2002-11-05,6.44315536384234,6.495849131542334,6.332316988038355,6.474045076787937,267800.0
2002-11-06,6.377741969670553,6.477678656255567,6.377741969670553,6.477678656255566,69000.0
2002-11-07,6.477678162397959,6.477678162397959,6.432252651281952,6.441337614877495,136000.0
2002-11-08,6.532188092336787,6.532188092336787,6.395911570353982,6.450422040519457,162200.0
2002-11-11,6.450421239429255,6.450421239429255,6.3777401594762,6.386825814323943,91200.0
2002-11-12,6.395912638675771,6.495848632861352,6.395912638675771,6.432253189235532,383800.0
2002-11-13,6.43225207493076,6.50493247032099,6.386826567885029,6.495847507539491,220000.0
2002-11-14,6.468592364837153,6.623039515152102,6.450422438041641,6.546724297706747,102000.0
2002-11-15,6.632122740057767,6.713888775480617,6.548539989686893,6.699352283344068,140800.0
2002-11-18,6.632122674168172,6.702986339784587,6.559441600483695,6.702986339784587,109200.0
2002-11-19,6.632125590433802,6.759317178741032,6.595785037611965,6.741146555760918,99600.0
2002-11-20,6.741145651194342,6.850167295030687,6.659380284739961,6.850167295030688,206800.0
2002-11-21,6.882875508364828,6.902862849588303,6.822913484694408,6.8683390081519455,124800.0
2002-11-22,6.895590189831976,6.99370942410738,6.895590189831976,6.99370942410738,200400.0
2002-11-25,6.841081876913542,7.013698255196438,6.841081876913542,7.010064824467713,122600.0
2002-11-26,7.002797041890928,7.004613757375966,6.768401235438004,6.850167295030688,163200.0
2002-11-27,6.795656759161096,6.931933292889154,6.777486138781045,6.859252197645539,287000.0
2002-11-28,6.859249994250934,6.9192119825360905,6.761130755132353,6.91921198253609,110400.0
2002-11-29,6.904676702620718,6.991893588319344,6.868336160295076,6.991893588319344,352600.0
2002-12-02,6.977353556834722,6.977353556834722,6.877416952747191,6.931928079754126,398400.0
2002-12-03,6.931931886852907,6.94101684863104,6.86833576812967,6.906493023480721,109400.0
2002-12-04,6.750231204684948,6.904677664665573,6.750231204684948,6.904677664665573,240600.0
2002-12-05,6.913762717380353,6.913762717380353,6.768401219088002,6.813826730625505,849000.0
2002-12-06,6.813826730625505,6.813826730625505,6.724792423031147,6.813826730625505,163200.0
2002-12-09,6.677548357650642,6.813824854745553,6.677548357650642,6.768399355713916,110000.0
2002-12-10,6.768396439227414,6.793834596821791,6.74114087429755,6.777481396491433,78000.0
2002-12-11,6.695717969291457,6.759314080867418,6.695717969291457,6.715705298839956,121000.0
2002-12-12,6.722974969968307,6.722974969968307,6.637574795842856,6.71025588358429,102200.0
2002-12-13,6.695256040174208,6.722695894383114,6.667816883789781,6.695256040174208,197600.0
2002-12-16,6.67696317593917,6.695255946606475,6.631230551446436,6.67696317593917,305200.0
2002-12-17,6.676963269251257,6.720866896420612,6.558058164778634,6.695256040174208,304000.0
2002-12-18,6.7501379743405145,6.8123343929410805,6.658672693917606,6.70440533412906,152200.0
2002-12-19,6.676964558368625,6.69525733282335,6.622085537179832,6.622085537179832,98600.0
2002-12-20,6.676962161954847,6.794037551224896,6.5306179253672845,6.539764309311939,202200.0
2002-12-23,6.548908916611664,6.722692955711908,6.548908916611664,6.603787903215906,78800.0
2002-12-24,6.658667748836813,6.766596727495033,6.658667748836813,6.726351810693061,37400.0
2002-12-27,6.832453820084678,6.832453820084678,6.622084166112783,6.67696317593917,37600.0
2002-12-30,6.676960378557632,6.77025458639347,6.676960378557632,6.768425589222805,49400.0
2002-12-31,6.814161088620623,6.896479952746035,6.8123320906731575,6.814161088620623,100400.0
2003-01-02,6.859894574838469,6.859894574838469,6.740989456411443,6.750136540770878,69800.0
2003-01-03,6.751964203382388,6.896479454651184,6.751964203382388,6.896479454651184,41800.0
2003-01-06,6.859891867481952,6.997089704831591,6.859891867481952,6.869038250407071,256400.0
2003-01-07,6.869042409619754,6.931238828124562,6.869042409619754,6.887335884370998,430000.0
2003-01-08,6.887331787991987,6.93306440093264,6.859891941097878,6.923917320085074,143600.0
2003-01-09,6.923922004000221,6.942215480246283,6.859896581700919,6.905629225578925,340600.0
2003-01-10,6.905629225578925,6.978801734913641,6.870872667448556,6.905629225578925,104000.0
2003-01-13,6.905627341215852,7.033678848697353,6.905627341215852,6.962336055367188,332200.0
2003-01-14,6.951356472708717,6.98794269897203,6.951356472708717,6.958673857526224,347800.0
2003-01-15,6.951358524329187,6.951358524329187,6.898308515481443,6.951358524329187,60200.0
2003-01-16,6.951355288650355,6.969648049754003,6.90562268806713,6.969648049754003,113800.0
2003-01-17,6.969653257337604,7.053801835631171,6.951360482565965,7.051972139459231,189600.0
2003-01-20,6.960506564265945,7.051971829756495,6.914773931520669,6.929408708954964,38800.0
2003-01-21,6.914772209065257,7.06843384472557,6.914772209065257,6.978798297654634,66600.0
2003-01-22,6.951356163521713,7.115993825471642,6.951356163521713,7.115993825471642,80200.0
2003-01-23,7.042822697315163,7.134287927150424,6.997090082397531,7.132458929596421,58800.0
2003-01-24,7.088554573829668,7.110506031312672,7.0611147286077225,7.062944423795454,65200.0
2003-01-27,7.0428270604289365,7.0428270604289365,6.8233102332662,6.830627623664069,538400.0
2003-01-28,6.768429292956289,6.8598945536719125,6.722696662598475,6.819649615653178,281400.0
2003-01-29,6.770255591487885,6.859891818289552,6.759280211186161,6.859891818289552,126400.0
2003-01-30,6.859896021156487,6.942214912975308,6.859896021156487,6.887335884370998,355600.0
2003-01-31,6.85989101157914,6.905623618323,6.77208449036983,6.90013592881748,146800.0
2003-02-03,6.905625902458601,6.960504909138419,6.874528054542329,6.951358524329187,204200.0
2003-02-04,6.861722120723094,7.04099460842123,6.861722120723094,7.04099460842123,71200.0
2003-02-05,7.024530919008008,7.070263540361382,6.9787982976546346,6.978798297654634,125400.0
2003-02-06,6.980628341767562,7.015384887988868,6.97879934368203,6.997092115835449,83000.0
2003-02-07,6.997091067066214,7.024530919008008,6.9787982976546346,6.978798297654634,100000.0
2003-02-10,6.978796888936284,6.978796888936284,6.859891818289552,6.859891818289552,643600.0
2003-02-11,6.878185636470367,6.942211721932555,6.878185636470367,6.878185636470367,227200.0
2003-02-12,6.914770813271011,6.914770813271011,6.859891818289552,6.859891818289552,100800.0
2003-02-13,6.8598923217671,6.8873321701839005,6.806842320334261,6.823306089819475,106600.0
2003-02-14,6.880013967879105,6.880013967879105,6.823305280197858,6.863550200347404,35400.0
2003-02-17,6.858063008764756,6.858063008764756,6.402565872506594,6.5104948679846775,3095800.0
2003-02-18,6.49403079032964,6.49403079032964,6.420858333280726,6.46659094448023,2658200.0
2003-02-19,6.466591842105975,6.680620855097581,6.380614995636988,6.539764309311939,2364800.0
2003-02-20,6.5415942875068,6.651353004767749,6.5415942875068,6.631230538378685,3064400.0
2003-02-21,6.667813914776546,6.768425505701875,6.596471162989934,6.713546519544802,1607200.0
2003-02-24,6.722696187523631,6.722696187523631,6.649523704992209,6.6586707886770204,790000.0
2003-02-25,6.649520800777655,6.65500918815636,6.475737451859248,6.636715726601019,1710800.0
2003-02-26,6.612935599713002,6.634887056838674,6.550739223003398,6.60927690722135,686400.0
2003-02-27,6.587325393291196,6.713547854151194,6.587325393291196,6.61293624322498,1289200.0
2003-02-28,6.647692450492516,6.768426517210874,6.594642453555469,6.722693905608098,766800.0
2003-03-03,6.722694313022441,6.724523310554714,6.585496469899534,6.585496469899534,2504000.0
2003-03-04,6.539760944162654,6.622079752954677,6.528784870382382,6.528784870382382,1707000.0
2003-03-05,6.548911635081893,6.548911635081893,6.494032625697232,6.494032625697232,684600.0
2003-03-06,6.490374786773222,6.530619724606749,6.402568220629253,6.430008077847487,1137600.0
2003-03-07,6.46659050455047,6.46659050455047,6.393418750303784,6.406223824742559,622200.0
2003-03-10,6.439150813355369,6.448297194633989,6.402564590416727,6.420857352973968,889000.0
2003-03-11,6.422689830332232,6.46842245436157,6.420860134589359,6.448299988136747,930800.0
2003-03-12,6.457445245921115,6.503177861965634,6.43000609498901,6.492202480722528,1281200.0
2003-03-13,6.530912436702598,6.597272370180275,6.506948971130334,6.582525405774585,589600.0
2003-03-14,6.582523970174994,6.693124069574717,6.5714644524566905,6.580680951613214,1036800.0
2003-03-17,6.543815168356393,6.700497785484094,6.516164963840252,6.663631783694454,620000.0
2003-03-18,6.713401694380426,6.766858386735047,6.68206544910812,6.746581661829917,639600.0
2003-03-19,6.746584439720573,6.757644667815754,6.693128428529544,6.728151429402876,299400.0
2003-03-20,6.746582736837136,6.768703187444144,6.709716725506974,6.768703187444144,581400.0
2003-03-21,6.912481408366701,6.912481408366701,6.746581573296312,6.774231780199368,403600.0
2003-03-24,6.746582652253013,6.774232863578066,6.746582652253013,6.752113116422474,662400.0
2003-03-25,6.7521124257208704,6.811098880884539,6.728148958568752,6.757642186150586,453200.0
2003-03-26,6.783447420444752,6.81109762383827,6.7502674576420825,6.792663920517964,310000.0
2003-03-27,6.746580238644156,6.801880641510383,6.746580238644156,6.790820420302371,225800.0
2003-03-28,6.801880598309162,6.829530096392831,6.77791713743092,6.783446896412888,549400.0
2003-03-31,6.7834469224053775,6.7834469224053775,6.731833963245697,6.742894184425842,38400.0
2003-04-01,6.759483435534646,6.801880598309162,6.752110657949964,6.783446896412888,285200.0
2003-04-02,6.792663278721927,6.851649717425884,6.792663278721927,6.847963680283976,683800.0
2003-04-03,6.846118483170819,6.8958884119467365,6.820312009695972,6.840588725475826,241800.0
2003-04-04,6.838747952780718,6.8977344042059405,6.794508465798785,6.85718165833483,263600.0
2003-04-07,6.8977344535520535,6.958564627554847,6.866398208646836,6.912481418100842,384000.0
2003-04-08,6.958562642159636,6.995429339838946,6.930912443106712,6.986212841212562,208200.0
2003-04-09,6.986212841212562,7.030452315888714,6.916166185939252,6.986212841212562,262400.0
2003-04-10,7.004647277579367,7.004647277579367,6.96962429433408,6.988057295373933,146600.0
2003-04-11,7.004646507700313,7.041513208901924,6.978840027811336,7.0230795067142,178600.0
2003-04-14,7.032299012070166,7.032299012070166,6.960408604758804,7.006491820556974,185200.0
2003-04-15,7.006490167879388,7.0175503902047485,7.00464714907878,7.008333889853901,295600.0
2003-04-16,7.03782973690954,7.03782973690954,6.958566538626222,6.958566538626222,780200.0
2003-04-17,7.00464697459094,7.00464697459094,6.949347270689473,6.976996771053264,339600.0
2003-04-21,7.00464697459094,7.00464697459094,6.958563770810736,6.976996771053264,198600.0
2003-04-22,6.976999006016914,7.104189139224771,6.95303623866034,7.087599152422621,948600.0
2003-04-23,7.039667404370305,7.142893996559871,7.039667404370305,7.117087524305886,443200.0
2003-04-24,7.034141503107215,7.106031201846262,6.988058290769463,7.041514985843018,1420000.0
2003-04-25,7.039667353144511,7.039667353144511,6.958561197625945,7.024921099038237,624200.0
2003-04-28,7.050731915467705,7.12446534095137,7.050731915467705,7.12446534095137,833800.0
2003-04-29,7.142899389161521,7.142899389161521,7.096816167295963,7.142899389161522,693200.0
2003-04-30,7.133683960507876,7.170550684191169,7.133683960507876,7.168706961261157,441000.0
2003-05-01,7.166857621658826,7.20741034909358,7.161327160919905,7.188977355093569,3230600.0
2003-05-02,7.188981736878757,7.229535192205059,7.179765234261163,7.207414742113944,3631800.0
2003-05-05,7.225848790324095,7.225848790324095,7.161331862618833,7.225848790324095,3419800.0
2003-05-06,7.161326902568559,7.284830208068817,7.161326902568559,7.268240232797845,736400.0
2003-05-07,7.235063173175291,7.284833118874817,7.235063173175291,7.275616618524662,847200.0
2003-05-08,7.27193166678525,7.27193166678525,7.188981736878757,7.207414742113944,903200.0
2003-05-09,7.235064770990135,7.235064770990135,7.20925828304095,7.216631766219019,523200.0
2003-05-12,7.216633842490504,7.253499862639324,7.207416634279038,7.253499862639324,733600.0
2003-05-13,7.242438254168205,7.2719314837064255,7.207414560659403,7.216631766219019,482800.0
2003-05-14,7.225843735354383,7.259023685665658,7.207410038973887,7.259023685665658,1664800.0
2003-05-15,7.271932046990639,7.316171543137734,7.24428183451812,7.281148550090108,1547000.0
2003-05-16,7.297733856457383,7.31801057217599,7.262710885872124,7.299576874625593,612600.0
2003-05-20,7.318015265662095,7.318015265662095,7.2369083507689,7.281148550090108,927800.0
2003-05-21,7.299579472435282,7.299579472435282,7.235063265982707,7.294049712789036,2598000.0
2003-05-22,7.308795901902331,7.354879102536838,7.29957869923636,7.327228900886599,1682200.0
2003-05-23,7.327228900886598,7.364095602028971,7.308795901902331,7.327228900886599,1437800.0
2003-05-26,7.327228900886598,7.373312101521106,7.281145700252091,7.327228900886599,103400.0
2003-05-27,7.327227209117144,7.354877404383282,7.303263753431401,7.323540469536747,1836000.0
2003-05-28,7.318012401394466,7.3530353807341085,7.318012401394466,7.327228900886599,520800.0
2003-05-29,7.318010711752989,7.340130446061695,7.318010711752989,7.323540469536747,1525000.0
2003-05-30,7.28114342563295,7.354876804883491,7.28114342563295,7.343816587043825,498600.0
2003-06-02,7.34566086394416,7.364094563502642,7.329070885928398,7.354878065310272,1063400.0
2003-06-03,7.354881537885348,7.412024275561986,7.329074346318723,7.382531045517056,2052600.0
2003-06-04,7.364097091536879,7.465480012804364,7.354880590180559,7.428613304205102,697000.0
2003-06-05,7.428612316384114,7.520778724039435,7.391745612687208,7.509719205152083,574000.0
2003-06-06,7.539212059595969,7.603728260537046,7.465478655800009,7.576078058320098,422200.0
2003-06-09,7.566863283026957,7.566863283026957,7.489443824254796,7.539213777682904,494200.0
2003-06-10,7.546584837436485,7.605571279203712,7.546584837436485,7.576078058320098,293200.0
2003-06-11,7.594511771870724,7.638751251673382,7.576078069308073,7.622161270953923,680200.0
2003-06-12,7.644428822917492,7.701947129423926,7.644428822917492,7.67782686892572,759800.0
2003-06-13,7.700092894612289,7.792865098161835,7.672260950429129,7.792865098161834,870200.0
2003-06-16,7.703801090560619,7.848525449431853,7.703801090560619,7.848525449431854,392800.0
2003-06-17,7.88192631721559,7.88192631721559,7.811419244437267,7.83925118858011,731800.0
2003-06-18,7.8578038225124445,7.8578038225124445,7.765031637085872,7.774309421865013,957600.0
2003-06-19,7.774310034305527,7.774310034305527,7.662982978346214,7.67782686892572,1205200.0
2003-06-20,7.679680095493922,7.679680095493922,7.533099897478392,7.5702089069222,714400.0
2003-06-23,7.590619979639896,7.590619979639896,7.421774635005347,7.473726830955797,560800.0
2003-06-24,7.468162794463172,7.471873767743741,7.329004481522865,7.447752795317936,2496400.0
2003-06-25,7.494137849817365,7.494137849817365,7.403221494464658,7.429197595994004,3318000.0
2003-06-26,7.423630649586454,7.431052594974552,7.384666497992444,7.393943575829732,2806200.0
2003-06-27,7.418064861723453,7.418064861723453,7.143459240779617,7.264063381209761,2844200.0
2003-06-30,7.328998904472042,7.328998904472042,7.236226766440751,7.236226766440751,581200.0
2003-07-02,7.236232871277094,7.436621198223692,7.236232871277094,7.366114115654056,1735200.0
2003-07-03,7.364255645555779,7.364255645555779,7.291893455927253,7.327147338522598,738200.0
2003-07-04,7.32899954595605,7.32899954595605,7.264059326768232,7.32528857517456,16400.0
2003-07-07,7.199122207941936,7.269629274496127,7.106350012716406,7.241797332810197,6667200.0
2003-07-08,7.254780982174727,7.254780982174727,7.21210588319667,7.223238794676043,2603600.0
2003-07-09,7.226957174010598,7.226957174010598,7.165727159795899,7.215824251118114,3366600.0
2003-07-10,7.208401579198687,7.217679367909435,7.134184224084033,7.152738385913722,3672000.0
2003-07-11,7.15273170065354,7.328998904472042,7.15273170065354,7.236226766440751,3478800.0
2003-07-14,7.338277920756469,7.338277920756469,7.245505758148181,7.282614764750582,1998400.0
2003-07-15,7.312305168769575,7.3475583518581935,7.301172249364655,7.329004193979079,6754400.0
2003-07-16,7.366108045301735,7.366108045301735,7.310444902953411,7.347553192655456,2965800.0
2003-07-17,7.347553781348379,7.358686693828127,7.328999635010781,7.358686693828127,2725200.0
2003-07-18,7.358693097897947,7.412501160018109,7.356837964767841,7.412501160018109,5284400.0
2003-07-21,7.4217773038739425,7.4217773038739425,7.319728007504843,7.366114115654056,2902200.0
2003-07-22,7.403218790627253,7.403218790627253,7.282614697236379,7.403218790627253,5613800.0
2003-07-23,7.419920491018428,7.453317830152127,7.366112447877132,7.405076600029512,2884600.0
2003-07-24,7.440326413678464,7.440326413678464,7.384663263241551,7.419917134494704,4780400.0
2003-07-25,7.421772939858731,7.421772939858731,7.393941008216092,7.403218790627253,977800.0
2003-07-28,7.408786725637704,7.451461845657734,7.384665759436608,7.416208670283518,8230600.0
2003-07-29,7.393943681787828,7.431052701464434,7.384666603817596,7.405076600029512,1436400.0
2003-07-30,7.421777208048172,7.484862342628415,7.403223048146383,7.457030394979902,1746000.0
2003-07-31,7.468160511120396,7.514546601251579,7.4588834346532735,7.4588834346532735,2087800.0
2003-08-01,7.486714879943409,7.495992664473634,7.458883649739491,7.473726830955797,1640400.0
2003-08-05,7.458882622404091,7.6073179531006145,7.451460678920392,7.486713848774727,1553000.0
2003-08-06,7.458883649739491,7.52196876244886,7.421774635005347,7.473726830955797,617400.0
2003-08-07,7.510836155290138,7.510836155290138,7.440329095168489,7.468161034315239,1198800.0
2003-08-08,7.5052690012295535,7.514546077049522,7.460738046379974,7.495991925409582,633800.0
2003-08-11,7.486713712753636,7.50526857112577,7.477436637465305,7.50526857112577,764400.0
2003-08-12,7.514545882968734,7.560931968666072,7.503412967594994,7.559076836668196,1615800.0
2003-08-13,7.560930745294121,7.605461691788398,7.5516536712148,7.588762675327467,1212400.0
2003-08-14,7.605461326577827,7.653702534151008,7.570207455855745,7.653702534151008,745800.0
2003-08-15,7.653702025045008,7.694521995673078,7.635147879011504,7.690811024907317,131400.0
2003-08-18,7.709367172681983,7.709367172681983,7.662981087758751,7.662981087758752,1073800.0
2003-08-19,7.681534462847877,7.690811536481719,7.644425460517167,7.653702534151008,505000.0
2003-08-20,7.690813069208716,7.690813069208716,7.662981134965131,7.672258210447829,377800.0
2003-08-21,7.6871018729360445,7.709366995003312,7.560931668229075,7.611028723727029,611600.0
2003-08-22,7.662984278792784,7.698238171004041,7.579489149602674,7.642574279680115,683000.0
2003-08-25,7.625871264226682,7.65184806355897,7.588762966485663,7.65184806355897,541000.0
2003-08-26,7.625874863605705,7.672260965471423,7.609175838622217,7.66855070018242,682200.0
2003-08-27,7.690813810023414,7.727922823324211,7.625872859798129,7.703801858509359,776600.0
2003-08-28,7.668860600496885,7.711839021262982,7.624013149839282,7.687546622455695,565400.0
2003-08-29,7.713706432203547,7.713706432203547,7.661385006604216,7.680071026367988,1124000.0
2003-09-02,7.607193915756375,7.708100124832397,7.607193915756375,7.704362778626703,528000.0
2003-09-03,7.646430519983626,7.708095627157117,7.646430519983626,7.698752623507478,507200.0
2003-09-04,7.708100273849951,7.7454730238034974,7.661384514614496,7.717443283131858,1725800.0
2003-09-05,7.745474143044978,7.745474143044978,7.70810138769097,7.728656438776975,147200.0
2003-09-08,7.7454730238034974,7.7454730238034974,7.680070533178311,7.717443283131858,154600.0
2003-09-09,7.717438630806756,7.717438630806756,7.64269388878416,7.698752623507478,244600.0
2003-09-10,7.698752623507478,7.717438630806756,7.670722899733076,7.698752623507478,126600.0
2003-09-11,7.698753045530374,7.745468779164872,7.68006632438126,7.745468779164872,226000.0
2003-09-12,7.74360249574425,7.745471524934495,7.711836127767866,7.726784797160937,242400.0
2003-09-15,7.745476100914266,7.745476100914266,7.633357806511444,7.689417310125956,660600.0
2003-09-16,7.726786292413766,7.726786292413766,7.680070533178311,7.717443283131858,424400.0
2003-09-17,7.726785728511422,7.745472458537392,7.680069972685293,7.695019356706069,471200.0
2003-09-18,7.717443283131858,7.741735677525551,7.689414255286135,7.717443283131858,142400.0
2003-09-19,7.687546768775512,7.741737231443946,7.631487989006054,7.70062712696085,354800.0
2003-09-22,7.754815539895728,7.754815539895728,7.680070044742288,7.754815539895728,422400.0
2003-09-23,7.751074439096842,7.751074439096842,7.689410041368578,7.745468779164872,314400.0
2003-09-24,7.754817556318407,7.835168735012369,7.719313828943004,7.807138988835013,359200.0
2003-09-25,7.801531352644941,7.801531352644941,7.640829035879635,7.640829035879635,573800.0
2003-09-26,7.708099839439612,7.708099839439612,7.502550795518239,7.640829035879635,928200.0
2003-09-29,7.640829092310162,7.640829092310162,7.433411017410329,7.562346962794486,1274800.0
2003-09-30,7.562346749226449,7.5866384289185875,7.455834883419811,7.558609403237076,273000.0
2003-10-01,7.493206286560106,7.726785045029259,7.493206286560106,7.653908586439012,286800.0
2003-10-02,7.652040346552509,7.661383354419565,7.577294857964433,7.642697338685451,464400.0
2003-10-03,7.646433845978547,7.708098979974728,7.63148517620195,7.661383228580942,830000.0
2003-10-06,7.698758158865978,7.698758158865978,7.586639895981532,7.588508925750571,723800.0
2003-10-07,7.588507230026519,7.633353954898071,7.526842092295835,7.556740146485483,296400.0
2003-10-08,7.530579601431084,7.614668103420531,7.530579601431084,7.567952348184821,1374600.0
2003-10-09,7.588507536054831,7.661384001529436,7.511893724552572,7.511893724552572,432000.0
2003-10-10,7.558609339702851,7.614668103420531,7.530579601431084,7.567952348184821,335200.0
2003-10-14,7.612799204646877,7.810873535489512,7.586637784941922,7.797793182049935,849600.0
2003-10-15,7.829559521130762,7.87627526836227,7.801529787661566,7.801529787661566,1404400.0
2003-10-16,7.83890181336866,7.87627455031188,7.801529076425441,7.874405521410601,4019800.0
2003-10-17,7.885615704704787,7.928594092608668,7.848242976537129,7.8650606685713,287400.0
2003-10-20,7.885618811347284,7.885618811347284,7.820216333081348,7.829560053423468,183800.0
2003-10-21,7.846378644310337,7.848246960895743,7.822086251744895,7.838903952316992,359200.0
2003-10-22,7.838900551118131,7.838900551118131,7.745469080217618,7.810870824717756,389400.0
2003-10-23,7.801528960908558,7.801528960908558,7.708097476346779,7.708097476346779,298600.0
2003-10-24,7.698753045530374,7.745468779164872,7.68006632438126,7.745468779164872,214000.0
2003-10-27,7.801533736770294,7.848249507649158,7.7735039891125375,7.782847713549186,429200.0
2003-10-28,7.829560053423468,7.848246068456146,7.745471560124853,7.829560053423468,789000.0
2003-10-29,7.848246068456146,7.866932083488824,7.79218731053233,7.829560053423468,573800.0
2003-10-30,7.885621508145879,7.885621508145879,7.616538237566696,7.616538237566697,708000.0
2003-10-31,7.616533863413758,7.698754021239059,7.5567377738093295,7.629614926288741,1815000.0
2003-11-03,7.657646123758861,7.734259929941097,7.633353732678886,7.7323916134699395,1115000.0
2003-11-04,7.818347485177937,7.848245534893072,7.762288731065276,7.801529787661566,662200.0
2003-11-05,7.827691512566952,7.885619303303416,7.786581421539408,7.792187796659598,631800.0
2003-11-06,7.829561532992497,7.829561532992497,7.670727523896404,7.717443283131858,274800.0
2003-11-07,7.788450941432188,7.792188287472448,7.736129522520303,7.754815539895728,254800.0
2003-11-10,7.788452791353732,7.792190138281692,7.708101614467744,7.764160392735029,203800.0
2003-11-11,7.782843967474996,7.782843967474996,7.698755477801679,7.736128219081571,217800.0
2003-11-12,7.75481654474865,7.75481654474865,7.6987577725325265,7.747341851699575,513600.0
2003-11-13,7.689417310125955,7.745476100914266,7.665124906081413,7.689417310125956,133400.0
2003-11-14,7.702494742481543,7.754816165615132,7.661384645547479,7.663252962305424,370800.0
2003-11-17,7.68940961985784,7.726781634456395,7.670722899733076,7.698752623507478,475200.0
2003-11-18,7.698754684727539,7.726783703180782,7.6800679595996995,7.711835035904188,173800.0
2003-11-19,7.799662979552965,7.799662979552965,7.708099783631296,7.754815539895728,203200.0
2003-11-20,7.820217614600665,7.820217614600665,7.754815838442951,7.780976548906037,391000.0
2003-11-21,7.801530362722969,7.801530362722969,7.708098861372993,7.786580980350595,739000.0
2003-11-24,7.792186974588531,7.810872988815601,7.717441492028749,7.736128219081571,551200.0
2003-11-25,7.71744520662312,7.801533736770294,7.71744520662312,7.782847713549186,441400.0
2003-11-26,7.838905170255596,7.848248180285981,7.773502674390963,7.835167823678249,460000.0
2003-11-27,7.840773009571043,7.941679222535601,7.81648132753678,7.939810905773708,325600.0
2003-11-28,7.936073545477765,7.941679208579523,7.87627742963924,7.941679208579523,1621800.0
2003-12-01,7.996808133652583,7.996808133652583,7.921543769990891,7.98551826377108,901000.0
2003-12-02,7.981756407582913,7.981756407582913,7.932835064856933,7.968585249242292,1126200.0
2003-12-03,7.987400266184171,8.079598357990081,7.930952352335264,8.036321600113446,2986400.0
2003-12-04,8.034442271886816,8.043850140191822,7.996810080892454,8.043850140191822,155200.0
2003-12-05,8.072075487865282,8.072075487865282,8.017508839883355,8.072075487865282,258600.0
2003-12-08,8.07019156113497,8.07019156113497,7.996809191632112,8.000572482090497,319000.0
2003-12-09,8.025031496922667,8.08147940408166,7.970464875633541,8.053255091615123,316600.0
2003-12-10,8.053259920192085,8.072076379043118,7.987404108649754,7.9892853956476015,620800.0
2003-12-11,7.989283499138712,8.072074462881178,7.989283499138712,8.043850140191822,456000.0
2003-12-12,8.072068802982196,8.087121238161007,8.015620197183594,8.055134364797384,814400.0
2003-12-15,8.08901072420886,8.128524210602238,8.057023103480054,8.100299881592967,414600.0
2003-12-16,8.136051596554415,8.316685310262251,8.07395835371915,8.316685310262251,2535400.0
2003-12-17,8.305394432128644,8.305394432128644,8.128524031847029,8.254591071693879,314800.0
2003-12-18,8.237654710805549,8.376893598027918,8.232010133544616,8.376893598027918,519600.0
2003-12-19,8.373128374243134,8.465327182274532,8.241416098958636,8.356193928595498,1137600.0
2003-12-22,8.437101832477152,8.514247471463428,8.307271576946317,8.429575253606766,344600.0
2003-12-23,8.429574325840585,8.55940528485618,8.429574325840585,8.548115417793174,197400.0
2003-12-24,8.683591916743937,8.683591916743937,8.401351668760157,8.514247480844041,66000.0
2003-12-29,8.589515554982322,8.65913464533327,8.523659037926556,8.583870259490789,302600.0
2003-12-30,8.53306509649523,8.617737333161921,8.486025044766427,8.510486072642188,310800.0
2003-12-31,8.467209305589119,8.561289408984553,8.467209305589119,8.561289408984553,95200.0
2004-01-02,8.4954392468843,8.533070738931535,8.470978202833836,8.533070738931535,146800.0
2004-01-05,8.514248514172952,8.533064245879142,8.4314582897819,8.457800601280228,277000.0
2004-01-06,8.455919561821805,8.455919561821805,8.297864957031946,8.373129327988732,705000.0
2004-01-07,8.44651271248102,8.44651271248102,8.32609027866178,8.363722468673874,450000.0
2004-01-08,8.373130391655542,8.373130391655542,8.23201021651528,8.354314655413237,533000.0
2004-01-09,8.354315434785969,8.3825390417824,8.269643178247886,8.327972396705148,388600.0
2004-01-12,8.373129327988732,8.373129327988732,8.339260432835601,8.373129327988732,288800.0
2004-01-13,8.373126431624051,8.373126431624051,8.30727066814784,8.335494259163077,125400.0
2004-01-14,8.335498117382883,8.438986101221152,8.32044567209562,8.376893598027918,235600.0
2004-01-15,8.44463026904066,8.467209292844796,8.39194492313204,8.438984974758958,317800.0
2004-01-16,8.495433612795953,8.589513716070442,8.422050529311502,8.422050529311502,224600.0
2004-01-19,8.523660947239838,8.617741091729847,8.514253076345746,8.60456992892321,122800.0
2004-01-20,8.636557735106583,8.645965606200907,8.559412043693849,8.559412043693849,1006400.0
2004-01-21,8.476614273519797,8.65536655239581,8.418285088737694,8.502956578618035,1147200.0
2004-01-22,8.542472671834993,8.689237386202022,8.52365622270195,8.655368495536687,1426000.0
2004-01-23,8.702412452356848,8.702412452356848,8.617740187643887,8.666662259600026,478000.0
2004-01-26,8.730632702568647,8.852936389793143,8.702408388253849,8.852936389793143,263800.0
2004-01-27,8.852939146982818,8.943255976034978,8.787083350103437,8.943255976034978,357800.0
2004-01-28,8.856700493620572,9.01851837931417,8.843529337136136,8.986530772298968,278000.0
2004-01-29,8.937610382300747,9.13517846824938,8.779555769986983,9.0034661716922,322600.0
2004-01-30,9.018518471588838,9.274416459231936,8.866108450714114,9.1539940456997,334000.0
2004-02-02,9.21985350825304,9.238669248711108,9.125773370413723,9.21985350825304,713200.0
2004-02-03,9.219851485312743,9.3854326925564,9.201035748983069,9.360971661108348,2197200.0
2004-02-04,9.389198043473607,9.389198043473607,9.161523564393848,9.21985350825304,497000.0
2004-02-05,9.15399494550681,9.266890789847016,9.135178492933928,9.163402812906115,267800.0
2004-02-06,9.217971304420514,9.2969982678131,9.191628265515234,9.261248077388991,269800.0
2004-02-09,9.229258392770326,9.389195006021554,9.229258392770326,9.323338500174254,607400.0
2004-02-10,9.276299488853148,9.394840638479394,9.231141434178422,9.26689162061044,615800.0
2004-02-11,9.231141357775154,9.360971661108348,9.229259353477588,9.360971661108348,229000.0
2004-02-12,9.37978562518428,9.37978562518428,9.238665476052478,9.244310770104205,1475200.0
2004-02-13,9.221731966694293,9.33274652400522,9.221731966694293,9.328983951287258,258800.0
2004-02-16,9.392956531633349,9.481392052422796,9.345916483174989,9.481392052422796,224800.0
2004-02-17,9.479513733186314,9.479513733186314,9.436236961192842,9.479513733186314,699200.0
2004-02-18,9.458813984224497,9.498327456649337,9.458813984224497,9.464458560921118,354200.0
2004-02-19,9.46634339956899,9.58676585698405,9.42871120218317,9.58676585698405,497200.0
2004-02-20,9.66202563498056,9.66202563498056,9.524668780059404,9.596169854461571,354800.0
2004-02-23,9.69025381414888,9.69025381414888,9.558541482828858,9.633805877233003,1068400.0
2004-02-24,9.6338041223056,9.64133070392984,9.43623602020249,9.445643888345623,730400.0
2004-02-25,9.445643888345623,9.520907551265015,9.413656275329778,9.445643888345623,1093000.0
2004-02-26,9.4475250905655,9.652619772462817,9.426827350170694,9.468222830960306,181000.0
2004-02-27,9.652615920264484,9.652615920264484,9.430586877359,9.539720113060426,914400.0
2004-03-01,9.629292610162114,9.657697892915348,9.563014580239706,9.60656881738534,466400.0
2004-03-02,9.606568340102278,9.73912511573763,9.553545918798664,9.727762858725578,264400.0
2004-03-03,9.725871302983585,10.034539146126471,9.633081326223856,9.812979789001975,310800.0
2004-03-04,9.847063329054896,9.922810258998132,9.771316399111663,9.782678655316028,208600.0
2004-03-05,9.767534766093496,9.903878299342953,9.74291689274398,9.767534766093496,154400.0
2004-03-08,9.784571495796223,9.790252984791737,9.733443151470173,9.790252984791737,461400.0
2004-03-09,9.742915859206676,9.843279968742149,9.742915859206676,9.843279968742149,172200.0
2004-03-10,9.843277788484462,9.843277788484462,9.657698569327648,9.733445513723916,478600.0
2004-03-11,9.73344864939989,9.73344864939989,9.525144846392312,9.563018330791564,635200.0
2004-03-12,9.63876569856536,9.63876569856536,9.549763114899546,9.581955108426616,269200.0
2004-03-15,9.581954521274898,9.610359814603685,9.468334792712987,9.496740086041774,136800.0
2004-03-16,9.506205455806665,9.544078928215535,9.373648663563817,9.487268358414026,206800.0
2004-03-17,9.553552766822255,9.655810986100873,9.468337584090088,9.561127610259971,358600.0
2004-03-18,9.561123273419756,9.561123273419756,9.479695549341324,9.51567495578527,146200.0
2004-03-19,9.515673988952177,9.515673988952177,9.379329772278377,9.40205428997496,423800.0
2004-03-22,9.297902453152968,9.420991067610013,9.297902453152968,9.420991067610013,174200.0
2004-03-23,9.383118343849286,9.45886530071775,9.3395640964817,9.354713776806,143400.0
2004-03-24,9.4683323273156,9.4683323273156,9.373649004042443,9.40205428997496,317400.0
2004-03-25,9.468332534724754,9.468332534724754,9.38311739743694,9.468332534724754,98000.0
2004-03-26,9.48916598763538,9.544082507102292,9.405844172616163,9.544082507102292,208800.0
2004-03-29,9.468331410947613,9.58195109892844,9.439926127764224,9.451288385512852,216600.0
2004-03-30,9.403950087227477,9.553549950322727,9.403950087227477,9.496740086041774,172600.0
2004-03-31,9.496737241538913,9.61035693606897,9.45886376923676,9.61035693606897,345000.0
2004-04-01,9.64823363197666,9.723979879512411,9.610360147020462,9.63876544133177,181600.0
2004-04-02,9.752381932804854,9.780787217676206,9.657698613068884,9.7239766479335,256800.0
2004-04-05,9.790254415509342,9.97015284929761,9.600887795179863,9.97015284929761,241400.0
2004-04-06,9.820552471070748,9.98908863771936,9.820552471070748,9.875468961122358,209400.0
2004-04-07,9.87546927844616,9.941747304861376,9.847063997196033,9.856532183487303,286600.0
2004-04-08,9.932279568903436,9.968258967392115,9.847064443665678,9.922811382182871,113600.0
2004-04-12,10.015598926317136,10.13111266291373,9.92280970085104,9.989087719041107,190400.0
2004-04-13,9.960686491679487,10.017497070230682,9.809193301088172,9.818661490054534,200000.0
2004-04-14,9.780787387184,9.88304482526497,9.706933789713828,9.741019843199624,257400.0
2004-04-15,9.78836128991599,9.837597020486482,9.51567359036695,9.733445513723916,185200.0
2004-04-16,9.737231239262377,9.84706422544062,9.737231239262377,9.797829222159,221600.0
2004-04-19,9.894405333096426,9.905767589706644,9.7561677950321,9.875468961122358,148000.0
2004-04-20,9.94175066045234,9.94175066045234,9.780789272043252,9.858429581639342,177400.0
2004-04-21,9.847066179534226,9.896301192586249,9.80161786393688,9.847066179534226,221200.0
2004-04-22,9.884941012871256,9.951219063076538,9.8186622402894,9.866003911115053,288400.0
2004-04-23,9.951214721950407,9.951214721950407,9.837595050485014,9.867893677700868,228000.0
2004-04-26,9.839492217184135,9.93606962554838,9.809193578209898,9.809193578209898,380200.0
2004-04-27,9.8925127889179,9.8925127889179,9.733444795327198,9.794042057421146,500000.0
2004-04-28,9.742910780751922,10.0023427956236,9.733442596134566,10.0023427956236,460000.0
2004-04-29,9.939857257043064,9.941750605979474,9.56491059849762,9.648232399230633,255800.0
2004-04-30,9.56301270678138,9.695569463033788,9.46832941265483,9.536501500006136,354200.0
2004-05-03,9.48726870301966,9.534610364656238,9.38501126289074,9.40205428997496,385200.0
2004-05-04,9.45886434666532,9.496737821279506,9.373649209377506,9.468332534724754,241600.0
2004-05-05,9.553546024002708,9.56301421042886,9.402052874055336,9.45886271498856,227600.0
2004-05-06,9.468331664914146,9.515673323238715,9.420990006589577,9.50620513604908,181800.0
2004-05-07,9.504311938301187,9.549760252313504,9.451289507267193,9.468332534724754,248800.0
2004-05-10,9.299797148663377,9.449396989232593,9.155878076953892,9.214582003884932,526600.0
2004-05-11,9.373652925635358,9.373652925635358,9.165349816238598,9.165349816238598,652000.0
2004-05-12,9.1748147353065,9.297902629724584,9.1748147353065,9.207006720463443,401400.0
2004-05-13,9.296008739462192,9.335775562001794,9.231624050522468,9.278965712320018,289600.0
2004-05-14,9.288435077904614,9.341458237056766,9.186176902086032,9.225944452044274,166400.0
2004-05-17,9.212687108427724,9.212687108427724,9.089598506370072,9.184281824144762,298600.0
2004-05-18,9.184280787064464,9.26949590791455,9.184280787064464,9.205111230202965,401800.0
2004-05-19,9.129367567065511,9.27896741923581,8.998704816523672,9.159666207294482,287800.0
2004-05-20,9.165343502044609,9.165343502044609,9.055510530023136,9.070660204388677,508600.0
2004-05-21,9.042255919882246,9.089597573913045,9.000595033174724,9.06119229254404,810600.0
2004-05-25,9.042255489052224,9.184280444377652,9.032787303172451,9.171024839670714,1140400.0
2004-05-26,9.182388605783286,9.26949708600031,9.089598635203304,9.09338605465314,506000.0
2004-05-27,9.089599084700025,9.12747255869489,8.991128341263936,9.042257422800544,612800.0
2004-05-28,8.994913277313438,9.171024268743569,8.994913277313438,9.070660204388677,601400.0
2004-05-31,9.179906061760654,9.290483987771871,9.151307933556046,9.240914723135246,1228800.0
2004-06-01,9.34005163020126,9.380088417791976,9.21803361086507,9.34005163020126,1409400.0
2004-06-02,9.341961515718168,9.418222716962848,9.27523351008961,9.418222716962848,238200.0
2004-06-03,9.380089592638766,9.380089592638766,9.208502299643948,9.275231014599942,343600.0
2004-06-04,9.24663161744896,9.380088301713588,9.23709915299015,9.29429466702344,151800.0
2004-06-07,9.239006086985029,9.29429540341935,9.227567419640325,9.265697280496637,363200.0
2004-06-08,9.151306241567788,9.328612858180604,9.055980134884791,9.326705928769874,434000.0
2004-06-09,9.32289726574385,9.32289726574385,9.172281782196116,9.252355394848369,309200.0
2004-06-10,9.313359911963236,9.313359911963236,9.252351264620184,9.303827447180968,271200.0
2004-06-11,9.284764944776905,9.343866678245217,9.265699282947905,9.34196047570263,123200.0
2004-06-14,9.271418196770483,9.300015595050931,9.151307087607092,9.284763794757469,139000.0
2004-06-15,9.303827131482253,9.313359595941064,9.21994042605212,9.29429466702344,980200.0
2004-06-16,9.256165874856816,9.322894593554908,9.256165874856816,9.311455197620234,441400.0
2004-06-17,9.225665640774134,9.338150538571965,9.225665640774134,9.322898731170689,115200.0
2004-06-18,9.24854248747088,9.294299358160757,9.185627608463184,9.218038149437891,315200.0
2004-06-21,9.189434510687583,9.284760593314465,9.189434510687583,9.212312566879552,426800.0
2004-06-22,9.200877102492967,9.246633961688294,9.103644776713733,9.197064697567244,297400.0
2004-06-23,9.227569765369669,9.227569765369669,9.10555170685778,9.19897163517706,1586400.0
2004-06-24,9.246630744566652,9.246630744566652,9.151304654416482,9.15321085621613,438400.0
2004-06-25,9.248540175157425,9.248540175157425,9.103644787547568,9.103644787547568,412800.0
2004-06-28,9.115084692763572,9.19897142424132,9.11317776291144,9.17037329470448,596600.0
2004-06-29,9.170373504984452,9.19897163517706,9.15130856970982,9.19897163517706,177200.0
2004-06-30,9.19896750259133,9.231378023454086,9.103641414481574,9.189435039236422,419800.0
2004-07-02,9.160844087248575,9.290487726663912,9.132246674815748,9.227572837486974,137000.0
2004-07-05,9.246630546646209,9.246630546646209,9.124613270230574,9.189435039236422,142000.0
2004-07-06,9.178001802434157,9.30573922435918,9.128432523374824,9.15131059622676,417600.0
2004-07-07,9.237099675772646,9.279042667221308,9.16083850122524,9.208501553497252,233800.0
2004-07-08,9.174186637495511,9.307643366259912,9.174186637495511,9.19897163517706,504800.0
2004-07-09,9.198970547975224,9.38771658492159,9.198970547975224,9.368650924619615,220200.0
2004-07-12,9.418220919233573,9.418220919233573,9.24663361282561,9.338146600482997,302800.0
2004-07-13,9.389624584675913,9.465885785920593,9.288579111215318,9.418222716962848,1507000.0
2004-07-14,9.341959712469444,9.51164008884124,9.341959712469444,9.460163897029476,345400.0
2004-07-15,9.513546276335202,9.532611207838674,9.437285095760288,9.48876128355628,192800.0
2004-07-16,9.53261130912428,9.53261130912428,9.341959082941797,9.53261130912428,356200.0
2004-07-19,9.595529147860626,9.595529147860626,9.422034883073165,9.481137348900123,370600.0
2004-07-20,9.473514513282804,9.473514513282804,9.39725401364732,9.427758358957709,292200.0
2004-07-21,9.437291073240116,9.599345275504575,9.389627987011632,9.528804111525094,269000.0
2004-07-22,9.44872218343884,9.673691811183598,9.44872218343884,9.557393866485674,143600.0
2004-07-23,9.507824732449851,9.666066402919087,9.507824732449851,9.603150829663493,247800.0
2004-07-26,9.60315242030854,9.647002345016372,9.534517502581318,9.62412428153414,113000.0
2004-07-27,9.627938058833523,9.652723053514626,9.5459575379719,9.584088131185773,272000.0
2004-07-28,9.54214603413027,9.7709289051709,9.54214603413027,9.7709289051709,300000.0
2004-07-29,9.84718881331473,9.910103676414256,9.770927623874687,9.789992557594395,823400.0
2004-07-30,9.826216848993305,9.83193618359439,9.69657326464432,9.809058117909451,368600.0
2004-08-03,9.818591531831691,9.82812399951326,9.704200465091551,9.807152134245412,388600.0
2004-08-04,9.82812262916787,9.82812262916787,9.72707717672693,9.816683960457162,210400.0
2004-08-05,9.818590801090732,9.818590801090732,9.704199742864056,9.74232961075254,124600.0
2004-08-06,9.708009403824668,9.761392512884717,9.555487793539676,9.666066415546547,247000.0
2004-08-09,9.599344450718718,9.666073202073775,9.599344450718718,9.647007532851935,232000.0
2004-08-10,9.589808631499928,9.662256694686093,9.566930563702437,9.580276163857697,291800.0
2004-08-11,9.580270859003257,9.641279490868216,9.544047211108513,9.544047211108513,152000.0
2004-08-12,9.532608879759804,9.704196130507617,9.532608879759804,9.557393866485674,340200.0
2004-08-13,9.580276932097648,9.618407533004929,9.456352660969172,9.490670129057651,97400.0
2004-08-16,9.446818283594183,9.557396931152011,9.446818283594183,9.551676869439335,274200.0
2004-08-17,9.57074263796212,9.723264285215262,9.50401391728347,9.534518246734097,293400.0
2004-08-18,9.532608861504706,9.561206979001357,9.494478280602616,9.494478280602616,242200.0
2004-08-19,9.56883634468038,9.599340676159786,9.532612678323774,9.587902006405406,399000.0
2004-08-20,9.59934118256395,9.742330380282066,9.570743779388728,9.654630513562315,403800.0
2004-08-23,9.6565345893348,9.780458087694557,9.627936467331534,9.6565345893348,239400.0
2004-08-24,9.70419953867616,9.788086264458602,9.685133877852468,9.715638207889777,194800.0
2004-08-25,9.770920639770228,9.780453099816429,9.69275330374327,9.780453099816429,191400.0
2004-08-26,9.778553888274812,9.833843214254816,9.75186269015498,9.789992557594395,449400.0
2004-08-27,9.780459990342832,9.828123051433469,9.780459990342832,9.809058117909451,188200.0
2004-08-30,9.809057804209075,9.873879594310525,9.732796617990704,9.799525337751923,120200.0
2004-08-31,9.859619858277078,9.88842137857455,9.67337241970018,9.850019595662284,300400.0
2004-09-01,9.848101620875584,9.848101620875584,9.750177020079942,9.7885788099517,190000.0
2004-09-02,9.788579849678218,9.79050034222507,9.74441804299353,9.754018308367888,290000.0
2004-09-03,9.740583253134876,9.792425594174956,9.696421421683045,9.773225052658058,436600.0
2004-09-07,9.75401727231244,9.792419062184202,9.744417007957807,9.7885788099517,110400.0
2004-09-08,9.763618820295214,9.792420349598892,9.736737783586886,9.792420349598892,131600.0
2004-09-09,9.754016861707614,9.792418649962812,9.715615073452415,9.73481633380661,536000.0
2004-09-10,9.78282231561467,9.78282231561467,9.659937129799584,9.70025869406013,201000.0
2004-09-13,9.648411264696204,9.792417402975252,9.648411264696204,9.742495597317877,291200.0
2004-09-14,9.725218462906712,9.78282079323692,9.715617464140536,9.78282079323692,297600.0
2004-09-15,9.7828246604308,9.7828246604308,9.73674233847807,9.765543881255232,923000.0
2004-09-16,9.74441972250358,9.840423857700664,9.74441972250358,9.81162232416017,544400.0
2004-09-17,9.790497269845751,9.83081881123664,9.725214460352053,9.75593573938126,411000.0
2004-09-20,9.754020692050757,9.838504805879214,9.754020692050757,9.83082429872145,228000.0
2004-09-21,9.840422221959512,9.974828135384254,9.821221691093108,9.946026606631346,349400.0
2004-09-22,9.942185449381888,9.965226963269114,9.832740822003888,9.8442615789475,250800.0
2004-09-23,9.89034569963398,9.936428006872898,9.83850411111366,9.907626473291897,546200.0
2004-09-24,9.859622941369716,9.907625001906965,9.771299325769972,9.792420349598892,279800.0
2004-09-27,9.83082308439172,9.83082308439172,9.621534051142175,9.66761562348969,431200.0
2004-09-28,9.675292762067974,9.677213254178474,9.619610210113605,9.619610210113605,345200.0
2004-09-29,9.65801469274012,9.77322008059261,9.62345314962971,9.68873598301012,356600.0
2004-09-30,9.696417174295773,9.85002363650681,9.629214575970126,9.763619772621418,497200.0
2004-10-01,9.792420349598892,9.811620880832464,9.773219818365318,9.792420349598892,839800.0
2004-10-04,9.961389273135945,9.961389273135945,9.800102296706712,9.81162232416017,155200.0
2004-10-05,9.907622575518475,9.930664086299853,9.85386051526821,9.857700767065106,194000.0
2004-10-06,9.876903523587004,9.96906739016169,9.857702992720595,9.946026606631346,387700.0
2004-10-07,9.965227127434371,10.034349472875052,9.876902787651437,9.88842354478484,238700.0
2004-10-08,9.926827633379723,9.926827633379723,9.757860151920188,9.846183779689762,266500.0
2004-10-12,9.850020884798468,9.888422672736626,9.719455245280642,9.7693777893362,358900.0
2004-10-13,9.850027951179362,9.850027951179362,9.63881906467864,9.773225052658058,427700.0
2004-10-14,9.734821346160976,9.742501854257265,9.52361176823445,9.581214846503046,512700.0
2004-10-15,9.600415384290198,9.66953849224966,9.466009422419424,9.581214846503046,609500.0
2004-10-18,9.673379947064404,9.8653882785844,9.581216035829248,9.65801892896505,996700.0
2004-10-19,9.696415216515891,9.792419327570506,9.515927751416386,9.515927751416386,442000.0
2004-10-20,9.504409929547297,9.504409929547297,9.262479817256528,9.289360859460672,668700.0
2004-10-21,9.277835756830491,9.500565229723906,9.277835756830491,9.427601911850148,431500.0
2004-10-22,9.42760544771545,9.492888286623296,9.216396650783029,9.254798449985303,664200.0
2004-10-25,9.312399794973397,9.362321615924724,9.108870793503153,9.158793346907798,400000.0
2004-10-26,9.197194923925665,9.273997779910417,9.177993660589497,9.216395454808524,885500.0
2004-10-27,9.289359771901916,9.408404687348773,9.18183488322043,9.312400557886033,654600.0
2004-10-28,9.312397792406856,9.57736931612305,9.273996005535166,9.504405994312153,430300.0
2004-10-29,9.592729811556945,9.811619049560075,9.508246464462824,9.757856986177744,788800.0
2004-11-01,9.826984176308851,9.903787784004686,9.638816143152896,9.711779497218584,1736400.0
2004-11-02,9.711776330125469,9.88842354478484,9.711776330125469,9.88842354478484,577900.0
2004-11-03,9.98443283502754,10.11499855377419,9.946031023786713,9.999793852505324,547200.0
2004-11-04,9.99979172186522,10.214840793558626,9.888426566240572,10.153398201646224,272800.0
2004-11-05,10.214839925431576,10.214839925431576,10.030512165359807,10.118835792170854,377100.0
2004-11-08,10.214842580771604,10.214842580771604,10.034354294553475,10.080436612777188,346900.0
2004-11-09,10.191801787886549,10.214842580771604,10.02283426433775,10.080436612777188,254600.0
2004-11-10,10.15723488353806,10.172595159888182,9.984427196766584,10.049710019274338,353500.0
2004-11-11,10.030512180944418,10.230200221772389,10.030512180944418,10.214839941302582,284000.0
2004-11-12,10.2302052859509,10.2302052859509,9.988275072276666,10.099639541284242,391100.0
2004-11-15,10.091957375446512,10.234043119433547,10.06507559588475,10.080436612777188,358800.0
2004-11-16,10.13803896121662,10.21100232654849,10.02283426433775,10.080436612777188,828100.0
2004-11-17,10.168760875698611,10.191802402426612,10.06123668078252,10.17260113015328,379900.0
2004-11-18,10.184119271112822,10.184119271112822,9.830824009246886,9.838504516178494,825000.0
2004-11-19,9.892263623971353,10.042029801817296,9.83850155652988,10.042029801817296,723100.0
2004-11-22,10.02283426433775,10.088117121223402,9.926830106120828,10.080436612777188,405700.0
2004-11-23,10.126512687636168,10.157233970026647,10.080430397823877,10.145713214460288,329500.0
2004-11-24,10.061234109775242,10.099635179601767,9.9460287029353,10.030512814441948,467000.0
2004-11-25,10.030509777338828,10.091952349401431,9.976746977444122,10.042029801817296,212900.0
2004-11-26,10.061236074115238,10.095797629669624,10.003632993222205,10.080436612777188,144400.0
2004-11-29,10.076595446487804,10.091956461989865,9.965231013912003,10.091956461989865,368100.0
2004-11-30,10.09195496979414,10.09195496979414,9.892266192514542,9.907626473291897,527100.0
2004-12-01,10.055750945634571,10.078956318187943,9.939723345182214,9.997737145408395,919100.0
2004-12-02,10.001613779761485,10.094436090716655,10.001613779761485,10.05575994339713,515900.0
2004-12-03,10.106038418532206,10.109906107032774,9.9397322391247,10.05575994339713,216100.0
2004-12-06,10.055758302304636,10.055758302304636,9.986141396028144,10.036420600643847,155700.0
2004-12-07,10.055755350223755,10.055755350223755,9.997741524586552,10.00160921132047,197000.0
2004-12-08,10.0170754166431,10.051883846344284,9.920385498069937,9.920385498069937,486900.0
2004-12-09,9.912653725676968,9.939727532360669,9.862375274350269,9.870110647688469,317200.0
2004-12-10,9.955197675485062,9.955197675485062,9.668995497287645,9.823699277707082,1221800.0
2004-12-13,9.823700610810391,9.93586132788864,9.78889216328169,9.881714444129594,455800.0
2004-12-14,9.897180026264694,9.951326144070702,9.843033908458688,9.885576970583896,394600.0
2004-12-15,9.901047809429516,10.0170754166431,9.83916632055753,9.920385498069937,501900.0
2004-12-16,9.959068318628631,10.036420600643847,9.90105447596023,10.036420600643847,650000.0
2004-12-17,9.997741877343335,10.03255032149099,9.90105191864115,9.94359499884374,343300.0
2004-12-20,10.028685936399189,10.028685936399189,9.959069025183664,9.993877480791427,180100.0
2004-12-21,10.03641812293682,10.117637335084648,9.978403556904542,10.09443195128325,281900.0
2004-12-22,10.094428168674808,10.24913189885628,10.05961973717328,10.218191152819983,425600.0
2004-12-23,10.245268674412888,10.318753254878024,10.218195602053598,10.318753254878024,187100.0
2004-12-24,10.31874982877686,10.322617514642,10.21432452347512,10.314882142911724,95600.0
2004-12-29,10.307147152822427,10.353558647236891,10.191119523314793,10.249133338068612,134100.0
2004-12-30,10.326484797922092,10.334219431665174,10.210456439548384,10.256867930434993,55600.0
2004-12-31,10.345826499572963,10.438648779644954,10.260739593928452,10.326488801190182,57100.0
2005-01-04,10.345825816011718,10.345825816011718,10.17178359132222,10.23366510728163,221900.0
2005-01-05,10.268472157731235,10.268472157731235,10.125371448140797,10.133106821006695,133600.0
2005-01-06,10.191117802093055,10.202720120472849,10.05961945076136,10.113765570361862,141500.0
2005-01-07,10.1524446458583,10.179517713550869,9.978402442569283,10.086695451025312,379600.0
2005-01-10,10.156312201918656,10.167915261217512,9.997740746596406,10.133106821006695,150200.0
2005-01-11,10.136975161022384,10.15244590887751,10.05575594784058,10.109902089961786,288100.0
2005-01-12,10.179519235500264,10.191122296682908,10.017080067372673,10.15244616375998,391800.0
2005-01-13,10.14857704665943,10.14857704665943,9.99774096096884,10.05962246985143,849000.0
2005-01-14,10.094431997136295,10.144710451882029,10.075093562475743,10.075093562475743,749100.0
2005-01-17,10.152445779629677,10.322620315440266,10.09443195128325,10.09443195128325,149700.0
2005-01-18,10.191118415167196,10.396100587520673,10.113766178782676,10.303278346470602,327600.0
2005-01-19,10.380633115285672,10.539204574641564,10.249134723963357,10.423176929444592,346900.0
2005-01-20,10.442512753443566,10.53920268634582,10.307146699843278,10.403836632745532,173000.0
2005-01-21,10.442513212371791,10.446380898380138,10.249133338068612,10.249133338068612,158600.0
2005-01-24,10.345828876078077,10.384505019413712,10.24913888658202,10.35743194038459,192800.0
2005-01-25,10.423174765458612,10.50052626696883,10.326484835306625,10.44251245641476,485700.0
2005-01-26,10.539204703656669,10.655232350273986,10.4618524474546,10.562410085442972,320800.0
2005-01-27,10.635895728778095,10.79059951911406,10.349693532235095,10.349693532235095,239800.0
2005-01-28,10.488927919584103,10.674572478734218,10.488927919584103,10.6358963444898,302000.0
2005-01-31,10.674566855001114,10.829270572789577,10.655228429224108,10.732580656961098,280000.0
2005-02-01,10.76352937126302,10.829278592223243,10.73258860479268,10.809940889811555,223900.0
2005-02-02,10.867951291178526,10.867951291178526,10.693909073875064,10.80606977784526,349500.0
2005-02-03,10.809937076479772,10.809937076479772,10.69390868988183,10.748055565368524,173100.0
2005-02-04,10.771261634679355,10.829275462835948,10.674571675189748,10.829275462835948,428000.0
2005-02-07,10.867945771554746,11.150280124956248,10.778991233527224,11.150280124956248,421200.0
2005-02-08,11.146415267812763,11.146415267812763,10.879550848345056,10.964638460813813,339700.0
2005-02-09,11.003317279766549,11.003317279766549,10.891156576800002,10.956905776338989,448800.0
2005-02-10,11.01105628602724,11.08454088825209,10.983983205651272,11.02265935091099,414800.0
2005-02-11,11.100007489590428,11.100007489590428,10.964641400656724,11.061331358797108,283100.0
2005-02-14,11.13868056146741,11.13868056146741,10.898889928354174,11.00331523842882,327100.0
2005-02-15,11.003318257066224,11.003318257066224,10.809938328032976,10.833143712964915,450100.0
2005-02-16,10.964642050570676,10.964642050570676,10.674572158956032,10.736453676818954,288600.0
2005-02-17,10.898889229964627,11.274045899762488,10.829272361042513,11.177355967967465,2580000.0
2005-02-18,11.308854227723668,11.308854227723668,10.92982987570115,11.080665931821502,521800.0
2005-02-21,11.119348433111176,11.14255382328905,11.04199614893685,11.119348433111176,156400.0
2005-02-22,11.173493688676526,11.312727493891632,11.02265755815082,11.21603751531136,643900.0
2005-02-23,11.119348217790252,11.351404328133516,11.061334374625943,11.235375904118865,569300.0
2005-02-24,11.254709999430968,11.351399946612188,11.127079298659186,11.223769245840408,1233600.0
2005-02-25,11.274045793590412,11.274045793590412,11.053592869203554,11.080665931821502,1097000.0
2005-02-28,11.11934131849098,11.27404505016765,11.084532886653031,11.27404505016765,747200.0
2005-03-01,11.404486547093873,11.404486547093873,11.174761432971223,11.19422936088514,1161800.0
2005-03-02,11.272101744161109,11.287675936837232,11.135824030639508,11.135824030639508,591500.0
2005-03-03,11.229269970528422,11.283780751865242,11.038481493195864,11.233163703860154,264000.0
2005-03-04,11.233163358676013,11.25263128208273,11.124141056698829,11.124141056698829,538400.0
2005-03-07,11.225379468070548,11.349975999932312,11.12025086581697,11.12025086581697,529300.0
2005-03-08,11.09688774687826,11.338294052700832,11.011227828117375,11.29156998805156,575900.0
2005-03-09,11.338296681275676,11.349977143155536,11.159188591693352,11.21369939420998,570800.0
2005-03-10,11.135821170371754,11.233162263220017,11.135821170371754,11.182544479052902,422500.0
2005-03-11,11.213697686874395,11.213697686874395,10.906100107522834,10.960610901739951,227000.0
2005-03-14,11.015125616406626,11.05795522022449,10.917784459991523,10.917784459991523,217600.0
2005-03-15,11.0462708953895,11.0462708953895,10.86326911000109,10.890524505445192,355900.0
2005-03-16,10.956716599007542,11.038483528744676,10.726991488648984,10.726991488648984,275400.0
2005-03-17,10.86326762143512,10.956714997004552,10.711415728966513,10.762032778904803,212500.0
2005-03-18,10.89052537449938,10.89052537449938,10.649119787598648,10.707524317161475,279400.0
2005-03-21,10.81265592571929,10.81265592571929,10.54399412376236,10.617973611216549,357500.0
2005-03-22,10.69584189822395,10.69584189822395,10.516734595572675,10.629649907536784,363900.0
2005-03-23,10.516730336700627,10.610177684065723,10.512836604395398,10.559560649404697,422500.0
2005-03-24,10.602392884616805,10.610180351184836,10.473902656859062,10.512839247045523,420600.0
2005-03-28,10.5128416247013,10.656906818177864,10.481692494037969,10.536203287035333,516700.0
2005-03-29,10.59071552552608,10.668587986025388,10.45833152575796,10.485586924065412,347600.0
2005-03-30,10.51284226329274,10.51284226329274,10.419394865626384,10.454437732583004,305400.0
2005-03-31,10.454436316406552,10.454436316406552,10.35320146365131,10.357095197525023,414600.0
2005-04-01,10.454437111908462,10.493373710954604,10.415500512862316,10.489479976784606,183500.0
2005-04-04,10.493374333940794,10.51284226329274,10.431076068829888,10.454437732583004,269500.0
2005-04-05,10.477798093835249,10.610182076402667,10.43496776340055,10.493373029503791,355800.0
2005-04-06,10.512837281223977,10.610178367161232,10.473900698318364,10.555667596685504,225800.0
2005-04-07,10.582926744784135,10.594607203951435,10.442755293546048,10.524522220986205,333100.0
2005-04-08,10.512840058828411,10.571244577291154,10.470009732050654,10.571244577291154,125800.0
2005-04-11,10.606289759657471,10.629651423627983,10.559566431716457,10.590715564561773,331200.0
2005-04-12,10.520632682519617,10.668590917988205,10.47780233474924,10.563462287635884,509100.0
2005-04-13,10.56345691880606,10.575138119348548,10.431073692593197,10.431073692593197,350100.0
2005-04-14,10.454439399930996,10.51673767497767,10.376566184795642,10.376566184795642,264300.0
2005-04-15,10.376563670223842,10.512841392359269,10.337627072091744,10.337627072091744,185700.0
2005-04-18,10.411607192368727,10.707524317161475,10.376564326100254,10.707524317161475,758700.0
2005-04-19,10.78539874968492,10.843803285915628,10.473906652031216,10.532311188261918,628700.0
2005-04-20,10.610180488334528,10.738670717753164,10.434966201557431,10.649117079024291,346200.0
2005-04-21,10.680269228660311,10.688056697535115,10.51284236112153,10.590715564561773,280400.0
2005-04-22,10.610186674996593,10.610186674996593,10.477802635052194,10.520632984050126,164800.0
2005-04-25,10.590713245214564,10.598499969730184,10.462223007535034,10.571244577291154,254500.0
2005-04-26,10.567353157937356,10.688056697535115,10.481693228276214,10.590715564561773,209200.0
2005-04-27,10.571243760998373,10.590712427418447,10.512839247045523,10.512839247045523,148900.0
2005-04-28,10.512837172070052,10.688051421999305,10.512837172070052,10.688051421999305,454700.0
2005-04-29,10.649119441039844,10.762034762166152,10.551778314051647,10.746460568028048,345100.0
2005-05-02,10.773715664531109,10.913887121137224,10.76592819635214,10.863269320627753,494300.0
2005-05-03,10.859376242555614,10.859376242555614,10.649119787598648,10.707524317161475,625900.0
2005-05-04,10.70752456981653,10.890525631472531,10.70752456981653,10.785397772840392,402200.0
2005-05-05,10.797074616266306,10.882735259425832,10.734776371779557,10.804862082490564,394300.0
2005-05-06,10.85548215495636,10.85548215495636,10.707523968701992,10.746460568028048,874300.0
2005-05-09,10.762033475747824,10.762033475747824,10.57124497877494,10.637436966920944,846700.0
2005-05-10,10.668586503703438,10.70752309987009,10.54009625621115,10.629649907536784,500000.0
2005-05-11,10.707521455324146,10.707521455324146,10.493371323279137,10.512839247045523,596600.0
2005-05-12,10.579035262838866,10.590716467146594,10.473906652031216,10.532311188261918,690800.0
2005-05-13,10.555672697279054,10.629651423627983,10.55177896284165,10.590715564561773,462900.0
2005-05-16,10.62575481011461,10.738670099697108,10.532306700776031,10.730882633476618,211100.0
2005-05-17,10.70752401507428,10.746460614568957,10.5167354944696,10.551778359749424,341900.0
2005-05-18,10.656905972299764,10.746459623016904,10.590713982062358,10.672480165068322,603300.0
2005-05-19,10.594606638516536,10.68416102905791,10.51284045809406,10.637436966920944,664400.0
2005-05-20,10.668586431212733,10.72309796253717,10.649118504588587,10.672480165068322,779200.0
2005-05-24,10.65300938000235,10.746456739501053,10.62575399298026,10.62575399298026,396500.0
2005-05-25,10.703630280859423,10.703630280859423,10.532309688675152,10.551778359749424,457800.0
2005-05-26,10.60628452448114,10.688051421999305,10.532305091993951,10.688051421999305,260800.0
2005-05-27,10.684162653867125,10.742567183429951,10.61407692133017,10.707524317161475,300600.0
2005-05-30,10.746459341170768,10.754246808677705,10.680267352669368,10.7425656074173,117600.0
2005-05-31,10.732762933548427,10.736683635465084,10.509244779354784,10.509244779354784,648400.0
2005-06-01,10.591593730466142,10.634728930950194,10.48963827801117,10.509244779354784,569700.0
2005-06-02,10.583748287484154,10.583748287484154,10.470029260725658,10.477871410614592,320200.0
2005-06-03,10.47787392844095,10.666099781864023,10.450424527383856,10.509244779354784,319000.0
2005-06-06,10.47395379858588,10.658258225379564,10.47395379858588,10.532774805909929,428800.0
2005-06-07,10.587669341407931,10.724917056532677,10.587669341407931,10.677860419255095,318200.0
2005-06-08,10.724919465685709,10.791582613838653,10.705312217440698,10.744525965990674,437400.0
2005-06-09,10.783739936711276,10.783739936711276,10.685705937286627,10.748447637083196,197300.0
2005-06-10,10.783737292174743,10.783737292174743,10.666096820890608,10.677860419255095,274000.0
2005-06-13,10.666099565134171,10.728841265686953,10.619042915749548,10.634728714857776,480800.0
2005-06-14,10.685707539450286,10.685707539450286,10.477875160250226,10.626887280564285,469400.0
2005-06-15,10.591590777498206,10.634725965956031,10.56021993533066,10.59943367502506,166600.0
2005-06-16,10.599436068677823,10.764133214235684,10.599436068677823,10.744525965990674,555700.0
2005-06-17,10.744523884832256,10.768051830228982,10.70531014387778,10.720995939435529,329900.0
2005-06-20,10.764131914823295,10.771974065234575,10.685704427190869,10.697468774717718,394700.0
2005-06-21,10.764134197324458,10.803347201515711,10.705313195157348,10.799426499448677,529600.0
2005-06-22,10.783741095839089,11.019022869336329,10.783741095839089,10.960202612947054,594400.0
2005-06-23,10.940596511392496,11.073922838780884,10.91314710539022,11.042551982215391,263500.0
2005-06-24,11.038625589921402,11.179794755238127,11.019019093822916,11.019019093822916,339800.0
2005-06-27,11.124898991732884,11.195482845637166,10.98372978804415,11.195482845637166,285000.0
2005-06-28,11.195485031667095,11.24646314203761,11.093530306806548,11.17979997705018,216500.0
2005-06-29,11.124897654391267,11.273908991974196,11.124897654391267,11.168032101935273,279400.0
2005-06-30,11.14450910535751,11.175879966574138,10.92099162569648,10.92099162569648,350300.0
2005-07-04,10.920988252231828,10.97588705541775,10.822954247719762,10.928831152098416,173200.0
2005-07-05,11.01510420934637,11.01510420934637,10.90138436997338,10.92099162569648,392800.0
2005-07-06,10.979810658012312,11.077844681744562,10.920990393361008,10.936675448229243,425600.0
2005-07-07,10.862166426707224,11.05039150861733,10.862166426707224,11.05039150861733,194200.0
2005-07-08,11.050391611629804,11.171953551337456,10.960200519199608,11.168032101935273,276600.0
2005-07-11,11.368021228311624,11.368021228311624,11.175874700408276,11.332728932580398,304200.0
2005-07-12,11.313127167084112,11.344498026643093,11.08176679735902,11.273913405650315,191500.0
2005-07-13,11.27390868900835,11.332728932580398,11.1994026482491,11.332728932580398,242400.0
2005-07-14,11.320966169043682,11.33272976986322,11.195482026095013,11.289595320291522,234000.0
2005-07-15,11.28960219149393,11.293522895526683,11.066083916662093,11.066083916662093,278700.0
2005-07-18,11.20724414771251,11.336648966591904,11.0856822264476,11.320963919302825,196200.0
2005-07-19,11.219009894733102,11.466055216911696,11.219009894733102,11.332728932580398,210700.0
2005-07-20,11.332728352926956,11.509189822557316,11.324885454734508,11.509189822557316,209900.0
2005-07-21,11.41115936575526,11.552327837149766,11.375867060921593,11.44645167058893,214500.0
2005-07-22,11.469975463937164,11.524874252457971,11.371941485612911,11.477818361708678,232600.0
2005-07-25,11.524878193953333,11.53272109440711,11.438608532782228,11.520956743726446,131600.0
2005-07-26,11.536642521681076,11.568013375493624,11.383709702837434,11.383709702837434,343000.0
2005-07-27,11.462133232542314,11.720942890529615,11.446448184027297,11.720942890529615,249900.0
2005-07-28,11.736628013550352,11.86211138623017,11.68957137482547,11.783683904335335,313500.0
2005-07-29,11.764081051558192,11.803294804651411,11.705260795888428,11.760159601454856,158500.0
2005-08-02,11.689571539467464,12.05425806391706,11.6856500905235,11.881718050082211,250900.0
2005-08-03,11.881724848557216,11.893489202120422,11.783690812684828,11.842511832560527,300200.0
2005-08-04,11.822901741419049,12.03857701738228,11.815058840924353,11.979756011612206,464400.0
2005-08-05,11.97975237244621,12.038573360347854,11.697414771866027,11.697414771866027,245900.0
2005-08-08,11.33272813504731,11.744471306955454,11.33272813504731,11.35233538015146,333900.0
2005-08-09,11.43076341922569,11.489583665360572,11.352336673692518,11.399392571424418,310100.0
2005-08-10,11.469979418066726,11.86211546654764,11.469979418066726,11.709182646980931,330900.0
2005-08-11,11.709178281061348,11.818975855014845,11.5601662193532,11.587615612841574,407200.0
2005-08-12,11.720948721277464,11.720948721277464,11.52488065569335,11.626836139549928,250700.0
2005-08-15,11.626836139549928,11.713106567088737,11.544487911015947,11.626836139549928,332400.0
2005-08-16,11.568014766644437,11.6229135804334,11.469980743198295,11.469980743198295,474600.0
2005-08-17,11.52880368220248,11.622916276790775,11.438612539214578,11.52488223060208,392900.0
2005-08-18,11.607228239152471,11.607228239152471,11.215092155045564,11.215092155045564,443400.0
2005-08-19,11.313125351870664,11.568013638382586,11.313125351870664,11.44645167058893,248700.0
2005-08-22,11.442528434331091,11.744473329473744,11.391550336221268,11.411157584701993,345800.0
2005-08-23,11.39154950232554,11.524875790474358,11.344493605296549,11.454291196990868,404800.0
2005-08-24,11.4856596314403,11.4856596314403,11.391546367402038,11.391546367402038,451500.0
2005-08-25,11.52880210675787,11.626836139549928,11.37979070600768,11.626836139549928,230500.0
2005-08-26,11.713102676541473,11.713102676541473,11.50919177655802,11.568012027107844,439300.0
2005-08-29,11.626832331318482,11.626832331318482,11.4503715788546,11.548405579536778,365800.0
2005-08-30,11.528799992336534,11.595463152326491,11.41900237442849,11.489586236823584,239700.0
2005-08-31,11.552781015206332,11.552781015206332,11.319750500273468,11.319750500273468,348700.0
2005-09-01,11.410589219432625,11.454035803203006,11.3197470473121,11.37504215150037,227100.0
2005-09-02,11.339497285487743,11.450088268678291,11.335548280141154,11.347396802859809,246100.0
2005-09-06,11.363193771234858,11.505381291378317,11.355294255299306,11.43428790797624,660200.0
2005-09-07,11.493533658496572,11.493533658496572,11.315798302916052,11.315798302916052,884700.0
2005-09-08,11.414539118137354,11.521180323249425,11.382941807734442,11.43428790797624,492500.0
2005-09-09,11.41849165934268,11.552780449622547,11.3434477463417,11.493535572343662,250500.0
2005-09-12,11.509333479652282,11.588327149009483,11.473786403775485,11.580427631405872,380700.0
2005-09-13,11.639675694126808,11.651524973776995,11.55278323671109,11.55278323671109,273000.0
2005-09-14,11.5764762064838,11.805556910642377,11.5764762064838,11.789758631048349,305900.0
2005-09-15,11.746315013633476,11.813459413897718,11.679170613369234,11.813459413897718,234800.0
2005-09-16,11.750265987264736,11.817410394468403,11.643624736998978,11.651524256279318,237700.0
2005-09-19,11.694967537718272,11.75026265029812,11.572527283663732,11.604124598472133,153300.0
2005-09-20,11.62782470039526,11.651522501327303,11.533032743327578,11.533032743327578,403900.0
2005-09-21,11.588325257451867,11.588325257451867,11.418489423393734,11.454036493468196,215200.0
2005-09-22,11.37899190941943,11.568576522837896,11.37504215150037,11.37504215150037,199900.0
2005-09-23,11.378996871988493,11.434292753631508,11.296054179533408,11.323701743685106,209400.0
2005-09-26,11.394792928154551,11.556729264378546,11.375044135115392,11.509332914423984,321100.0
2005-09-27,11.505382665680251,11.643621197707631,11.418490240027886,11.572527052474156,402700.0
2005-09-28,11.655466734482152,11.750258646608716,11.592272126397775,11.691013795697009,362200.0
2005-09-29,11.61992423575225,11.687068627373089,11.548830085407898,11.548830085407898,240400.0
2005-09-30,11.592277285588304,11.726566075868169,11.493535572343662,11.493535572343662,353600.0
2005-10-03,11.572528827101143,11.663371778463082,11.48563638812398,11.533032743327578,166100.0
2005-10-04,11.533030086783356,11.533030086783356,11.371093769926066,11.371093769926066,911600.0
2005-10-05,11.489583563542658,11.493533321699749,11.355294799558989,11.454036493468196,445000.0
2005-10-06,11.3552968372895,11.493535384237438,11.296051960980227,11.335548796299566,206300.0
2005-10-07,11.454035572450692,11.454035572450692,11.21705537545627,11.21705537545627,278900.0
2005-10-11,11.23680688924524,11.40664199748758,11.05907151006906,11.142014184791634,281800.0
2005-10-12,11.118316458330115,11.35924647316389,11.082769382261546,11.082769382261546,165400.0
2005-10-13,11.098569040167371,11.288152954275493,11.098569040167371,11.288152954275493,266400.0
2005-10-14,11.157815059957422,11.351348752897527,11.157815059957422,11.252607026703217,177900.0
2005-10-17,11.157813061539828,11.284202327897292,11.059071353030625,11.24470549382572,420500.0
2005-10-18,11.244706653144728,11.248656412293045,10.940582732119468,10.999827612665191,280600.0
2005-10-19,10.905035653124129,11.177562254302366,10.877388092425424,10.999827612665191,354100.0
2005-10-20,11.055125573093214,11.10647170186786,10.7470510604645,10.7470510604645,286900.0
2005-10-21,10.814190553914813,10.960328600051492,10.770744718581785,10.90108373125963,234900.0
2005-10-24,10.940578960750964,10.980075031940254,10.78259166263673,10.88923286286206,160100.0
2005-10-25,10.861586435096145,10.90108326370982,10.778643773012844,10.837888639263682,325100.0
2005-10-26,10.885285312408396,10.920832386358455,10.802342642084536,10.861587514221496,551400.0
2005-10-27,10.901084893642803,10.940581728162057,10.770745867066903,10.881336099713453,808700.0
2005-10-28,10.960330774521534,11.035374691660532,10.881337098234214,10.999827612665191,200100.0
2005-10-31,11.039322456261983,11.533030960507345,11.003775383689169,11.378993394912005,352300.0
2005-11-01,11.26050654560026,11.414543397394722,11.252607026703217,11.252607026703217,291700.0
2005-11-02,11.26050332427479,11.33159746733092,11.13806382975555,11.197308697855869,226100.0
2005-11-03,11.157814988564136,11.21311011381048,11.023526181531954,11.051173744155124,2926200.0
2005-11-04,11.051174803483118,11.05907432308684,10.944533548851831,11.05907432308684,693200.0
2005-11-07,11.05906959959998,11.355294678160693,10.98007594398139,11.12621398087398,1680000.0
2005-11-08,11.149912286422962,11.311848609845574,11.059070105642348,11.256553500385962,320800.0
2005-11-09,11.31579813328318,11.414539828605616,11.157811571435158,11.224955954387989,710500.0
2005-11-10,11.205207386154962,11.343445150390105,11.18545859602186,11.22100566492213,245300.0
2005-11-11,11.248658123502487,11.41454426626977,11.248658123502487,11.296054487152984,87200.0
2005-11-14,11.296051314155315,11.501434243383825,11.296051314155315,11.501434243383825,528000.0
2005-11-15,11.50143441506774,11.560679288868934,11.414541230375836,11.414541230375836,261900.0
2005-11-16,11.414540915113108,11.473785787278,11.394792875504622,11.426390190881856,985600.0
2005-11-17,11.414539665236644,11.454036493468196,11.38689211147636,11.454036493468196,364400.0
2005-11-18,11.418494810741125,11.501438264494777,11.359249917111198,11.46589117764888,351800.0
2005-11-21,11.505388660604964,11.529087223590606,11.414546429179357,11.529087223590606,272000.0
2005-11-22,11.457990553948653,11.687071339701236,11.454040794308485,11.651524256279318,186000.0
2005-11-23,11.651521465645594,11.651521465645594,11.41059145867718,11.592276591911892,2096100.0
2005-11-24,11.84900624603848,11.987244802910164,11.770012569729078,11.975395525461895,419300.0
2005-11-25,12.046487170889751,12.046487170889751,11.67916793334144,11.888500604562353,442300.0
2005-11-28,11.79370980306655,12.050438092294796,11.781860526946062,11.852954676990077,290900.0
2005-11-29,11.793708895030734,12.022789609012968,11.793708895030734,11.920098150560328,414600.0
2005-11-30,11.932034954920768,12.023513707506757,11.69339410409868,11.733167705672086,554900.0
2005-12-01,11.868400855132476,11.959879633611,11.81271825234008,11.943970643649704,345500.0
2005-12-02,11.87635572942241,11.987720935007198,11.848514428026212,11.943970643649704,353900.0
2005-12-05,11.904188592065756,11.924075005074757,11.693389124527446,11.892256289089538,244100.0
2005-12-06,11.713278999621007,11.892259033865308,11.613845394390331,11.761006705305544,253900.0
2005-12-07,11.733161672673146,11.848504982066556,11.625773231227829,11.784866797099804,288100.0
2005-12-08,11.860436411144445,11.86441384508018,11.737138993608369,11.836572566147964,1004600.0
2005-12-09,11.880323886517148,12.003621307225806,11.73316186158,11.999643873187722,333500.0
2005-12-12,12.007600422340852,12.007600422340852,11.8922570949422,11.959871965819802,432500.0
2005-12-13,11.85646082171449,12.019531845358904,11.85646082171449,12.011577734867965,401100.0
2005-12-14,11.955892040437355,11.98771075194986,11.792821049108538,11.93202819645746,251700.0
2005-12-15,11.872373954041027,12.007603733081844,11.77294033760621,11.9558978277095,257400.0
2005-12-16,11.860442110170611,12.007604202033544,11.856464674323687,11.93601187402554,330700.0
2005-12-19,11.860436349371527,12.027484780712731,11.852481481541483,12.027484780712731,234300.0
2005-12-20,11.932027394556004,12.031460956177304,11.8723674093068,11.963846103930106,285200.0
2005-12-21,11.932034021857756,12.099082528508497,11.932034021857756,12.06328636575346,515600.0
2005-12-22,12.067258148137878,12.07123558198266,11.932028431887057,11.971802011716932,302200.0
2005-12-23,12.051352808246309,12.12294512632835,12.019534084500757,12.09908127317374,153300.0
2005-12-28,11.971803689753786,12.166693423757325,11.939984973153578,12.031463688551923,239500.0
2005-12-29,12.03147074464484,12.130904387162568,11.999652009383908,12.126926950427642,158100.0
2005-12-30,12.126918400076576,12.25021581745182,12.015552525875032,12.210442995382223,141500.0
2006-01-03,12.254195660560503,12.329765402862083,12.091124630437909,12.23033181090352,210300.0
2006-01-04,12.15873846966518,12.230330771167976,12.095101036911146,12.12294231891378,259900.0
2006-01-05,12.0513529450164,12.286016319784856,12.039421397612797,12.130900134592167,236700.0
2006-01-06,12.126919632876527,12.20646680233824,12.055327332084593,12.075214503759032,301300.0
2006-01-09,12.075221310523377,12.091130298212745,11.69737318051548,11.792829382507078,1754300.0
2006-01-10,11.792828624476416,12.051355916413106,11.788851188155125,12.039424366067642,265500.0
2006-01-11,12.08714743830842,12.194535901847246,12.031464868451891,12.071238457757175,292700.0
2006-01-12,12.09112368735006,12.09112368735006,11.872370105550878,12.031463688551923,923400.0
2006-01-13,11.904188592065756,12.05134986901561,11.85646013877892,11.892256289089538,469400.0
2006-01-16,11.864413573761649,12.027484568308,11.864413573761649,11.971802011716932,2066100.0
2006-01-17,12.003621674257897,12.003621674257897,11.832595798480805,11.872369381459803,297200.0
2006-01-18,11.8087331950103,11.884302176144235,11.665548584662924,11.737140889836612,249500.0
2006-01-19,11.900211067069954,11.900211067069954,11.621796735357112,11.685434166842674,247400.0
2006-01-20,11.73316797172575,11.812715176676326,11.574074320442977,11.589983306262068,366300.0
2006-01-23,11.613845960941005,11.709302135584846,11.574072365184842,11.649642121259722,462100.0
2006-01-24,11.613838591107934,11.637702429970972,11.486563013730263,11.514405044124532,561800.0
2006-01-25,11.486568990203605,11.5860025889224,11.446796157610606,11.494523860169462,421300.0
2006-01-26,11.494521146018476,11.546227029969334,11.41099730695352,11.526339859750554,251500.0
2006-01-27,11.570092430637366,11.83259704386217,11.570092430637366,11.737140889836612,267600.0
2006-01-30,11.880324016561792,11.880324016561792,11.633728413827214,11.832595566200329,357700.0
2006-01-31,11.717251663552585,11.932028541435027,11.68543295112014,11.705320120526633,515400.0
2006-02-01,11.816689996040514,11.816689996040514,11.665551240742428,11.681460982678148,349300.0
2006-02-02,11.761005778725508,11.761005778725508,11.657594746398564,11.74509679762344,629900.0
2006-02-03,11.753051696448429,11.757029131645014,11.566116793918122,11.729187843887118,381200.0
2006-02-06,11.733168388478395,11.876353059027885,11.713281965843588,11.876353059027885,1430500.0
2006-02-07,11.876351204069964,11.908169930486952,11.77294015356018,11.816690428247115,227800.0
2006-02-08,11.852482639362057,11.852482639362057,11.653615475892105,11.66952521310635,2289800.0
2006-02-09,11.669527483518802,11.753051344289856,11.641686196595115,11.741119797675804,325100.0
2006-02-10,11.784864439807702,11.90418515930778,11.685430886199876,11.848502612045095,307400.0
2006-02-13,11.90419040173484,11.90816783666489,11.717254753113073,11.74509679762344,1879300.0
2006-02-14,11.733164927520985,11.832598528601672,11.721232622288763,11.741119797675804,206700.0
2006-02-15,11.820665771074916,11.820665771074916,11.625776011448025,11.661572167156857,343600.0
2006-02-16,11.661573775767874,11.768962257707662,11.522366568655366,11.697369936414471,452300.0
2006-02-17,11.73316141202307,11.95191496541022,11.717251676480329,11.80475370472954,398100.0
2006-02-20,11.832598090230174,11.920099382836908,11.74509679762344,11.74509679762344,1268500.0
2006-02-21,11.792822616956316,11.828618766994191,11.669525188280293,11.685434166842674,304900.0
2006-02-22,11.653618772410802,11.808735719656347,11.589981322788407,11.749075705462632,365600.0
2006-02-23,11.788847959246125,11.788847959246125,11.613845360752114,11.63770921352526,260400.0
2006-02-24,11.749077018875967,11.749077018875967,11.5899826184168,11.65362007515314,274500.0
2006-02-27,11.725210186099154,11.725210186099154,11.61384503718172,11.689414028627642,321500.0
2006-02-28,11.733165327868765,11.733165327868765,11.613845305947883,11.613845305947883,2027500.0
2006-03-01,11.703623426675174,11.723663571431622,11.57536390099334,11.639494046075518,659100.0
2006-03-02,11.6234620442665,11.683583246771365,11.543299931271632,11.595405534063069,277100.0
2006-03-03,11.547307500489303,11.743703825972046,11.547307500489303,11.643501572288043,337200.0
2006-03-06,11.763747944312083,11.763747944312083,11.583383532688089,11.619456415012888,260400.0
2006-03-07,11.659538907076993,11.723668313616782,11.563344797267307,11.723668313616782,537900.0
2006-03-08,11.683578443199108,11.743699620985828,11.647505583630627,11.707626761417346,228200.0
2006-03-09,11.75171879658214,11.807831807358603,11.623460049388834,11.719654109783813,306800.0
2006-03-10,11.71965978964456,11.77577282761586,11.66354675167326,11.70362782071682,598000.0
2006-03-13,11.763747421696982,11.847916967060378,11.67556892905033,11.807835903537605,255500.0
2006-03-14,11.851927085384864,11.851927085384864,11.703628119959577,11.779781312158368,348000.0
2006-03-15,11.719660951601917,11.855936141171476,11.719660951601917,11.81986325190407,256700.0
2006-03-16,11.819858351837718,11.932085156864977,11.775769113347978,11.87196395450424,1234500.0
2006-03-17,11.883985725185545,11.98418796699062,11.71163774696362,11.719654109783813,406900.0
2006-03-20,11.79581104521351,11.92406982521796,11.791802862778042,11.831883922650094,252200.0
2006-03-21,11.916055346088882,11.976176563169954,11.863950495147352,11.887998829083232,350200.0
2006-03-22,11.90403005272918,11.90403005272918,11.73569020754674,11.79581141700847,491100.0
2006-03-23,11.807837554176544,11.823870287619975,11.679578744560288,11.74771633272927,427200.0
2006-03-24,11.719660951601917,11.823871435654102,11.675571694834446,11.81986325190407,381500.0
2006-03-27,11.823871435654102,11.843911589921378,11.783790362636664,11.81986325190407,299200.0
2006-03-28,11.80383262123322,11.811848225160247,11.73168683450918,11.783791700208226,553900.0
2006-03-29,11.751722873295336,11.843908784259831,11.74370650769424,11.807835903537605,609400.0
2006-03-30,11.81985900505551,11.904029304598218,11.81985900505551,11.867956428291713,458000.0
2006-03-31,11.827873170642004,11.924067234747447,11.827873170642004,11.863946040241853,279500.0
2006-04-03,11.924072578193028,11.924072578193028,11.74771633272927,11.74771633272927,314200.0
2006-04-04,11.81585119290822,11.867956800086674,11.731681655211286,11.831883922650094,450900.0
2006-04-05,11.823869428932388,11.920063529158654,11.823869428932388,11.887998829083232,587000.0
2006-04-06,11.847918901929749,11.896016338908352,11.74370842554512,11.779781312158368,379200.0
2006-04-07,11.731684363768643,11.803830135298488,11.731684363768643,11.74771633272927,496300.0
2006-04-10,11.759742319419988,11.86395280608459,11.743709584017944,11.823871732062376,396600.0
2006-04-11,11.8238649890773,11.879978002018191,11.77176015770111,11.863946040241853,660300.0
2006-04-12,11.863946713404628,11.879978676090628,11.70763068144172,11.803825515487745,481000.0
2006-04-13,11.763750503270504,11.847920070682544,11.763750503270504,11.823871732062376,297900.0
2006-04-17,11.855924668221832,11.87596480309632,11.823859993733368,11.87596480309632,213800.0
2006-04-18,11.90001388232428,11.90001388232428,11.747706105142456,11.87596480309632,173900.0
2006-04-19,11.855933691780304,11.944111422615174,11.831885358731288,11.936095821253987,447000.0
2006-04-20,11.936096622905785,11.936096622905785,11.823869787001795,11.8799828227124,319500.0
2006-04-21,11.9641467814959,11.9641467814959,11.787790637237029,11.815847140179544,270800.0
2006-04-24,11.807838996660328,11.896017512405784,11.803831577292716,11.823871732062376,287600.0
2006-04-25,11.900018610238996,11.900018610238996,11.803824548555395,11.85993756008355,414700.0
2006-04-26,11.831885630600135,11.879982297803313,11.743707133256406,11.759739865312628,272000.0
2006-04-27,11.74370397750604,11.855930778293944,11.69159914129034,11.75572852331699,427400.0
2006-04-28,11.743705438035056,11.900021495087785,11.70362514264564,11.831883922650094,488100.0
2006-05-01,11.783789174518716,11.90403238144733,11.695611434357309,11.731684319987613,511400.0
2006-05-02,11.731678371202667,11.843904390050202,11.62345976918619,11.631476131813132,754900.0
2006-05-03,11.72366361222284,11.72366361222284,11.591396668715523,11.68358255808797,326200.0
2006-05-04,11.647510235307964,11.75572885723278,11.40702466363589,11.455122083763328,427000.0
2006-05-05,11.44309706492004,11.783784880342152,11.44309706492004,11.643501572288043,758200.0
2006-05-08,11.643504546151508,11.643504546151508,11.443099987598243,11.547310449783868,400000.0
2006-05-09,11.52326600269817,11.69962228775122,11.463144767754605,11.463144767754605,787600.0
2006-05-10,11.463138469189252,11.563340727198804,11.382976356988586,11.399009085221744,456000.0
2006-05-11,11.463135407077877,11.5352811358899,11.27074730656738,11.34289227089705,275200.0
2006-05-12,11.342899413303003,11.403021401492255,11.122454671551868,11.194600445792704,459600.0
2006-05-15,11.15050835471776,11.22265411060315,11.1024116937826,11.166541084684578,357500.0
2006-05-16,11.258724622557176,11.338886726580132,11.230668115493884,11.27074916750536,1808400.0
2006-05-17,11.2707531085358,11.34289811000434,11.242695827179274,11.246704010230207,662600.0
2006-05-18,11.318849131466918,11.403019441776712,11.222655037171942,11.222655037171942,722000.0
2006-05-19,11.262736100915522,11.382978527663568,11.222655037171942,11.222655037171942,322700.0
2006-05-23,11.238687768462457,11.382978527663568,11.222655037171942,11.222655037171942,550300.0
2006-05-24,11.234679415206893,11.382978354980905,11.190590169309528,11.33087350804258,568200.0
2006-05-25,11.342895586116263,11.483178903753709,11.24269332558703,11.431074064650838,321400.0
2006-05-26,11.5072279539017,11.559333560754949,11.34690447989675,11.41504205190918,2528900.0
2006-05-29,11.419052540662724,11.535287560594318,11.310833887171125,11.350914954888324,152000.0
2006-05-30,11.334881690804409,11.483180630578415,11.262735930056968,11.33087350804258,307000.0
2006-05-31,11.332488600706284,11.405210577961569,11.114323439528931,11.16684443944192,853300.0
2006-06-01,11.292086458512031,11.336527060684762,11.170882924778578,11.255725475450836,503200.0
2006-06-02,11.231487462260109,11.389052023328455,11.231487462260109,11.368851043402463,985500.0
2006-06-05,11.405209961439834,11.433490557601814,11.23956580912955,11.31228778245376,545700.0
2006-06-06,11.243608306163054,11.360771680635098,11.243608306163054,11.29208988850046,610800.0
2006-06-07,11.31228778245376,11.352688964365928,11.292087576791902,11.31228778245376,520800.0
2006-06-08,11.38905002608116,11.421370817706196,11.235525687920894,11.25168646902764,477500.0
2006-06-09,11.34461198948116,11.34461198948116,11.255729978984713,11.332491400081729,226200.0
2006-06-12,11.292086458512031,11.328447441573232,11.21128410268973,11.255725475450836,234700.0
2006-06-13,11.231484327732938,11.267845310863356,11.069880386369052,11.073920581226698,331300.0
2006-06-14,11.04968663981606,11.106247859699216,10.867881617921876,10.972924433839758,300500.0
2006-06-15,10.972916421711025,11.061798383855168,10.94867602668776,11.00927739954005,351500.0
2006-06-16,11.069881843849355,11.275927185187244,11.033520855931584,11.275927185187244,308300.0
2006-06-19,11.19108760892586,11.28805000570308,11.057764217033595,11.21128781928371,464800.0
2006-06-20,11.207243907839777,11.300166077623562,11.154722915967142,11.255725475450836,317300.0
2006-06-21,11.2557249901186,11.2557249901186,11.11028106414516,11.247644600767112,394100.0
2006-06-22,11.110282716697435,11.271886674822618,11.110282716697435,11.25168646902764,348200.0
2006-06-23,11.271885484262269,11.271885484262269,11.231484306351115,11.255725475450836,310900.0
2006-06-26,11.23552703623498,11.429452579845591,11.23148684047345,11.409251601037951,274100.0
2006-06-27,11.40925159362746,11.40925159362746,11.271888020178912,11.304208815661596,405400.0
2006-06-28,11.308251621037556,11.445615226185646,11.28805140816996,11.413294423244254,2663200.0
2006-06-29,11.36884671499481,11.494090431086716,11.3122855339135,11.453689257205076,568500.0
2006-06-30,11.502170923909484,11.6193342600154,11.380968163637752,11.498130729155314,394100.0
2006-07-04,11.40520757204588,11.611252863101788,11.40520757204588,11.574891884057315,2232800.0
2006-07-05,11.514290570631196,11.574891945832649,11.486009980243072,11.514290570631196,499100.0
2006-07-06,11.481975258106718,11.659740044596548,11.481975258106718,11.518336254674836,335900.0
2006-07-07,11.518330429175943,11.708214938093578,11.518330429175943,11.655693953274069,758500.0
2006-07-10,11.67589456096548,11.716295734858512,11.623373574316345,11.708215345962245,201300.0
2006-07-11,11.675896684122373,12.015265373593726,11.675896684122373,11.991024973085324,687100.0
2006-07-12,11.991024253711,12.079906230635151,11.926382675840998,11.986984058770576,667800.0
2006-07-13,11.877904271866663,11.91426526543003,11.748621081680737,11.833463656858124,204900.0
2006-07-14,11.780938905861522,11.90618186842076,11.63145554390755,11.683976537694202,160200.0
2006-07-17,11.688017663404649,11.756699442649165,11.469851739714386,11.490052716308927,553800.0
2006-07-18,11.574891339762823,11.627413093952088,11.312284880581268,11.389047029464209,235100.0
2006-07-19,11.4496523275468,11.607216102966266,11.425411924541152,11.52237430715225,252600.0
2006-07-20,11.477932992695548,11.647617355895855,11.433491611437116,11.445612198304469,212400.0
2006-07-21,11.44157097480983,11.61529551802576,11.44157097480983,11.50621255778481,634600.0
2006-07-24,11.643576855147892,11.643576855147892,11.453692289399871,11.526414267521222,186400.0
2006-07-25,11.457736346521331,11.631460959342022,11.457736346521331,11.554698759832906,124600.0
2006-07-26,11.546613858840583,11.76073958627069,11.52237345762215,11.744578805066098,1289000.0
2006-07-27,11.71629623758167,11.837498993873044,11.67993525657659,11.732457016067627,392400.0
2006-07-28,11.890021859020411,11.890021859020411,11.595094559521254,11.683976537694202,248000.0
2006-07-31,11.578934140571382,11.639535526242,11.534492764805,11.542573155051327,209400.0
2006-08-01,11.5183298048925,11.679933715487891,11.5183298048925,11.679933715487891,268700.0
2006-08-02,11.708218442594482,11.74457943165627,11.574895072897426,11.615296257475917,160500.0
2006-08-03,11.534494517553862,11.6112566953817,11.47793331841153,11.486013709885734,543500.0
2006-08-04,11.56277135202627,11.570850969742567,11.50216921033048,11.570850969742567,165700.0
2006-08-08,11.683974320138963,11.683974320138963,11.413287471409442,11.494089814840562,169100.0
2006-08-09,11.595095402021249,11.599134826723542,11.453691649198854,11.461772039780351,245500.0
2006-08-10,11.494090648678291,11.554692025353823,11.413288299385371,11.433488501414445,172100.0
2006-08-11,11.481974777308729,11.514295576172689,11.36481139980899,11.510255379991111,2034000.0
2006-08-14,11.473892718927932,11.514293904288756,11.380970532010004,11.417331521775894,121000.0
2006-08-15,11.490053905622837,11.490053905622837,11.405211336320797,11.486013709885734,194700.0
2006-08-16,11.47389384163475,11.599136834978507,11.47389384163475,11.595097409576836,738000.0
2006-08-17,11.595097389750205,11.80922238274782,11.574896409833435,11.772861389486229,600600.0
2006-08-18,11.793062933479534,11.793062933479534,11.587017552004632,11.59913736994581,3417800.0
2006-08-21,11.659734216306852,11.712255201435932,11.595092648184163,11.66781383438098,708600.0
2006-08-22,11.70821500710473,11.716295395767135,11.6112526549207,11.66781383438098,694500.0
2006-08-23,11.712256625974376,11.906181353929115,11.639534660344257,11.857700557234615,386100.0
2006-08-24,11.89002045699968,11.89002045699968,11.797098294786537,11.869819484395752,251000.0
2006-08-25,11.80518042963208,11.86578258977352,11.728419029139616,11.740538844697124,373500.0
2006-08-28,11.809220559013074,11.821341145091315,11.728418963590212,11.728418963590212,199900.0
2006-08-29,11.728419002017691,12.02738652429762,11.667816842016396,12.02738652429762,541600.0
2006-08-30,12.080333789174514,12.080333789174514,11.88075992463712,11.941853837968772,339700.0
2006-08-31,12.007019362739513,12.02331148535559,11.856321112796582,11.921488049558578,472700.0
2006-09-01,11.994805022536196,11.994805022536196,11.868543360973746,11.93778335133491,215100.0
2006-09-05,11.933711898434556,12.112921446056635,11.901128414944315,11.95815009369088,230600.0
2006-09-06,11.92148680943634,11.937778153506564,11.85224684922295,11.85224684922295,337400.0
2006-09-07,11.905196426033037,11.905196426033037,11.71376863837602,11.864466894636534,464500.0
2006-09-08,11.86446639725346,11.921488049558578,11.815591583107546,11.921488049558578,108900.0
2006-09-11,11.921492373554468,11.994805398215572,11.819668900825478,11.88890889335525,2563200.0
2006-09-12,11.852251004698058,12.068116244631533,11.852251004698058,12.01516838677559,222200.0
2006-09-13,11.921491563946182,12.084408953878288,11.884835054105036,12.076262890168834,221300.0
2006-09-14,11.974435501354042,12.096624086410891,11.974435501354042,12.035529405456897,131300.0
2006-09-15,12.055893284778236,12.116987182428677,12.015163760727592,12.043674194507728,182100.0
2006-09-18,11.852252701655944,12.108847518059852,11.852252701655944,12.039607523656978,384600.0
2006-09-19,12.039602223743705,12.186228212486752,12.039602223743705,12.149571715300988,258300.0
2006-09-20,12.13736040839233,12.320643011871567,12.13736040839233,12.28398649117572,506300.0
2006-09-21,12.349151302516765,12.349151302516765,12.182160860542412,12.202525245426507,537000.0
2006-09-22,12.178086989355965,12.243253948718092,12.096628678579023,12.096628678579023,1523400.0
2006-09-25,12.169940807501169,12.214743382948535,12.051825986119145,12.214743382948535,674200.0
2006-09-26,12.214742425347012,12.29620150580126,12.080335486393466,12.22696152047056,1052200.0
2006-09-27,12.210666180140116,12.312489615485216,12.210666180140116,12.275833116612889,349000.0
2006-09-28,12.296201183782214,12.296201183782214,12.202523010657712,12.235107263467173,500400.0
2006-09-29,12.267683238472742,12.312485004989462,12.198443297291403,12.263610209361971,464900.0
2006-10-02,12.316560848606697,12.381727775568814,12.2595399817276,12.381727775568814,652600.0
2006-10-03,12.373584845386963,12.495773446986863,12.36951259116642,12.463189975263804,613400.0
2006-10-04,12.402097965032526,12.5161397451285,12.402097965032526,12.450972791687557,452400.0
2006-10-05,12.385803895278318,12.573159439668984,12.385803895278318,12.516137781714656,425200.0
2006-10-06,12.475412946048806,12.507996429928356,12.410245978289709,12.422465076063864,455200.0
2006-10-10,12.52021071881555,12.52021071881555,12.38173077130334,12.43467939780278,218100.0
2006-10-11,12.450970927770332,12.491700461786529,12.385803984084912,12.398023077345146,305800.0
2006-10-12,12.385805838246608,12.455045823384031,12.38173280655013,12.450972791687557,321100.0
2006-10-13,12.43875422882928,12.605744640844094,12.422462102363763,12.56501510153165,532100.0
2006-10-16,12.573162572557289,12.809392994798122,12.573162572557289,12.756444354707984,265400.0
2006-10-17,12.756442264227832,12.89084919318612,12.74829620141792,12.780879675806254,1345100.0
2006-10-18,12.870486598369157,12.890850981367514,12.6953501079182,12.764590097704591,315000.0
2006-10-19,12.727931821244454,12.809390895640943,12.691275315451168,12.780879675806254,567500.0
2006-10-20,12.723861633455542,12.829758143096932,12.715715568825097,12.793101629111392,1279500.0
2006-10-23,12.809385143050909,12.870479032985854,12.809385143050909,12.870479032985854,328600.0
2006-10-24,12.858263121244432,12.870482212990868,12.829752684020573,12.862336151826575,281000.0
2006-10-25,12.837899971821775,12.92750432263703,12.829753909879146,12.919358260694402,386500.0
2006-10-26,12.988598921202136,12.988598921202136,12.82975458916676,12.850118968250328,427300.0
2006-10-27,12.829755275814408,12.88270313037621,12.756442264227832,12.780879675806254,267300.0
2006-10-30,12.85011965598788,12.951943110557831,12.715712727029588,12.780879675806254,310700.0
2006-10-31,12.854196264341512,12.94787445902078,12.715716265443316,12.736081428135126,450900.0
2006-11-01,12.809390210083192,12.9356510694741,12.662764194757452,12.850118968250328,532300.0
2006-11-02,12.951939997917371,13.546588456809982,12.890846095227891,13.522151827955533,732600.0
2006-11-03,13.64434071812896,13.71357991032442,13.26148514984864,13.32665208814534,2149100.0
2006-11-06,13.351091378674996,13.359237441797692,13.110787954514766,13.180028714206362,593400.0
2006-11-07,13.237049437873818,13.39996759089794,13.151518106702348,13.39996759089794,1566000.0
2006-11-08,13.412188856698537,13.522158401106717,13.359240212271708,13.44477156224374,451800.0
2006-11-09,13.481420599160025,13.562879648393748,13.3795971760434,13.408107610219885,199900.0
2006-11-10,13.440696299847556,13.575104008623304,13.424404173868195,13.465134488816595,215700.0
2006-11-13,13.599538492402724,13.623976677505574,13.493642797695191,13.566955799301333,1174800.0
2006-11-14,13.636197133520913,13.685071957695516,13.566957928748778,13.664707577097984,246000.0
2006-11-15,13.664705981938008,13.725800670301314,13.656559919909403,13.705436292081034,157000.0
2006-11-16,13.725801393527355,13.8479892229897,13.664706701944915,13.807260464403102,389500.0
2006-11-17,13.847987271494596,13.94573845351064,13.770602019604375,13.847987271494596,261300.0
2006-11-20,13.847991019369228,13.89686584675376,13.72987542896242,13.72987542896242,154200.0
2006-11-21,13.733948925668496,13.957960229271546,13.733948925668496,13.945741911128582,588100.0
2006-11-22,14.006832185280013,14.006832185280013,13.860206182800042,13.896862683420034,119100.0
2006-11-23,13.856136225196163,14.051637076335648,13.856136225196163,14.006834506630264,93700.0
2006-11-24,13.949806538917462,14.096432491276484,13.766524098468686,13.831691015772488,521500.0
2006-11-27,13.831700544656671,13.876503122487364,13.61176146459852,13.697294364867536,354900.0
2006-11-28,13.644342747832988,13.701363633112113,13.477352346500147,13.619904559697964,862300.0
2006-11-29,13.54605968260605,13.73887205384408,13.54605968260605,13.619902651806408,492800.0
2006-11-30,13.681432786561816,13.742969095050295,13.56246498971519,13.640409624191715,273600.0
2006-12-01,13.554267329706864,13.742976481934296,13.537857429965127,13.599393771529549,246000.0
2006-12-04,13.574783292280689,13.837335512939712,13.574783292280689,13.837335512939712,208200.0
2006-12-05,13.837331586563517,13.837331586563517,13.685543920490389,13.771693550023713,363700.0
2006-12-06,13.726565562862778,13.964504396646165,13.677337432227407,13.886558161128267,414100.0
2006-12-07,13.84553762305539,13.943995468057125,13.747079778053664,13.87425416848624,258200.0
2006-12-08,13.804512412188362,13.92758352671608,13.804512412188362,13.890662035864352,169900.0
2006-12-11,13.878360275501858,13.886563663079608,13.747082600237666,13.837335512939712,247200.0
2006-12-12,13.931682537430923,13.96450232961922,13.759383323243853,13.948092433525073,343200.0
2006-12-13,13.964503529260307,14.04244819500272,13.861944017262095,13.997321759334074,258800.0
2006-12-14,14.038347093625976,14.038347093625976,13.915274422103824,13.964504116686298,179300.0
2006-12-15,13.870148478452288,14.12039236438685,13.870148478452288,13.898865015607628,278100.0
2006-12-18,14.001434408042622,14.067072477152742,13.820928544288533,13.902976521909936,297200.0
2006-12-19,13.894762317244991,13.894762317244991,13.652721805114076,13.66503001077088,513900.0
2006-12-20,13.660925182089018,13.701949921334805,13.541955785676922,13.660925182089018,364400.0
2006-12-21,13.660931731413578,13.734774732524022,13.607600327292806,13.677341634979133,283500.0
2006-12-22,13.701945932680196,13.701945932680196,13.574771625439553,13.640409624191715,265400.0
2006-12-27,13.550161563079206,13.779895422118752,13.550161563079206,13.759383833707016,74900.0
2006-12-28,13.67323633936711,13.763487655332026,13.67323633936711,13.68964467367538,129900.0
2006-12-29,13.660927384517018,13.948094345799705,13.660927384517018,13.866046419014072,140200.0
2007-01-02,13.985015987333062,13.985015987333062,13.84553497975447,13.886558161128267,90600.0
2007-01-03,14.062962303271116,14.062962303271116,13.70195388312867,13.76348866238888,208000.0
2007-01-04,13.784000070983112,13.816819871430006,13.468118098819964,13.587085963104409,592800.0
2007-01-05,13.619905245457453,13.619905245457453,13.312226670175736,13.332738262207684,294800.0
2007-01-08,13.533755898723976,13.57477908363285,13.332738536828442,13.537857591241186,422400.0
2007-01-09,13.619904695910105,13.890661768635912,13.537856766158685,13.804512146617268,373000.0
2007-01-10,13.907075835972012,14.091681777077431,13.69785347414851,13.919382481396491,1588200.0
2007-01-11,14.03014179674354,14.25167072207122,14.013731898956156,14.12859805359985,451600.0
2007-01-12,14.1532164500112,14.255775989504036,13.989120560848916,14.005530462752018,249100.0
2007-01-15,14.06705897032212,14.153208559885204,13.948089595249186,14.030137494090294,154400.0
2007-01-16,13.985021507149144,14.181935672345688,13.976816554649124,14.149117427280268,1054200.0
2007-01-17,14.1121919837214,14.12860031920597,13.993222553086405,14.046553946980406,412800.0
2007-01-18,14.128605336129317,14.255779762132056,14.021944075401224,14.09578708857252,271300.0
2007-01-19,14.169621403981076,14.169621403981076,14.01783221178266,14.021935468292796,497000.0
2007-01-22,14.01373690404686,14.149116261743329,13.980918661684852,13.980918661684852,414500.0
2007-01-23,14.050652004128423,14.050652004128423,13.948092500448654,14.021935468292796,267100.0
2007-01-24,13.927582831140686,14.227056435344249,13.927582831140686,14.140906815970768,281100.0
2007-01-25,14.227054023953835,14.296793733073658,14.054753249476656,14.202439180476018,753100.0
2007-01-26,14.317308870252536,14.4608915647803,14.1573147128636,14.19423620073274,474300.0
2007-01-29,14.218851796634596,14.317309624450132,14.0916774284008,14.099882377796602,250000.0
2007-01-30,14.153217631723145,14.235265583154815,14.099886228552378,14.173729228347437,355200.0
2007-01-31,14.071171160997382,14.243472033628528,14.071171160997382,14.149117427280268,761700.0
2007-02-01,14.153218564929317,14.411669081253196,14.079375560265351,14.292699622079628,4114500.0
2007-02-02,14.362433831050923,14.666010684846686,14.29679580386995,14.305000752884323,1413600.0
2007-02-05,14.309107529864914,14.432178665487694,14.255776130619092,14.382950524225462,477000.0
2007-02-06,14.419864863850188,14.460888033717074,14.333713703235942,14.399351713983128,789600.0
2007-02-07,14.46089482499986,14.563454362765816,14.42807502174626,14.547044461139016,504500.0
2007-02-08,14.604472642020855,14.604472642020855,14.415763531557856,14.563449466679796,1491600.0
2007-02-09,14.596274809283326,14.596274809283326,14.391155724711728,14.469100413472544,904600.0
2007-02-12,14.542943369584462,14.542943369584462,14.358335880984912,14.395257378704825,1204600.0
2007-02-13,14.419868154793685,14.670112051986852,14.419868154793685,14.670112051986852,1432000.0
2007-02-14,14.768576917883896,15.084460556419687,14.756270271231436,15.014719240541403,716400.0
2007-02-15,15.014714134157671,15.11727366120775,14.883438064728308,15.018817391602822,620200.0
2007-02-16,14.977794861320207,15.154197399181443,14.977794861320207,14.977794861320207,396400.0
2007-02-19,14.985997803154175,15.072148996441376,14.981896110585362,15.031124246082182,212000.0
2007-02-20,14.994199751361297,15.174705486935764,14.981893111184451,15.174705486935764,477800.0
2007-02-21,15.11727237363958,15.252651688983567,15.11727237363958,15.21983189195446,989800.0
2007-02-22,15.219838670101923,15.371627951559743,15.207532023202278,15.322398234091656,763900.0
2007-02-23,15.38393138649804,15.465979333546253,15.301883439449837,15.326498293044624,643500.0
2007-02-26,15.424954489298914,15.445467649644415,15.260860161075811,15.416751103082014,382200.0
2007-02-27,15.36341488444819,15.383926473425973,15.129579327246828,15.17880745378029,811300.0
2007-02-28,15.234580959335783,15.275888844522504,14.953682927840608,14.953682927840608,509500.0
2007-03-01,14.95367618434368,15.003245939372771,14.668646547389669,14.85040494215318,812800.0
2007-03-02,14.850406853361289,14.970201887910164,14.685172214273582,14.72648166194266,812400.0
2007-03-05,14.6645204120248,14.668650569495494,14.565379298988276,14.565379298988276,931200.0
2007-03-06,14.681042800436543,14.8132298880792,14.54472397992071,14.561247759824637,1158200.0
2007-03-07,14.602555633790075,14.602555633790075,14.515808152986027,14.561247759824637,319900.0
2007-03-08,14.561244661799984,14.66038574433609,14.49928128824066,14.552982773605804,1711000.0
2007-03-09,14.540591628560074,14.619077207568113,14.482759983417928,14.573637607586669,658600.0
2007-03-12,14.635606451249396,14.635606451249396,14.457979717231265,14.495157442393074,340000.0
2007-03-13,14.548849724626292,14.548849724626292,14.181204439952284,14.251428111949012,359100.0
2007-03-14,14.077942603502017,14.354708896345011,13.937493590117498,14.044895035272818,589200.0
2007-03-15,14.168816328903148,14.35470490907158,14.01184357500599,14.346443019309165,615100.0
2007-03-16,14.267966085597113,14.495162676606942,14.057291708340593,14.189478873138867,940300.0
2007-03-19,14.292738975717889,14.486889411036634,14.26795488664337,14.457973589920318,348100.0
2007-03-20,14.43732686799547,14.664523394154385,14.416672924852817,14.557121944335666,523600.0
2007-03-21,14.561242126902185,14.643859418667477,14.457970906144014,14.63146580063673,345100.0
2007-03-22,14.623211572397729,14.726482836112982,14.338181876035192,14.474500700520656,385900.0
2007-03-23,14.581907817434162,14.581907817434162,14.280355798688406,14.39188899616342,277200.0
2007-03-26,14.536459164979735,14.552982941558792,14.400141947687686,14.457973589920318,269000.0
2007-03-27,14.457982964827558,14.53646859077896,14.404281444021288,14.42906712496151,523200.0
2007-03-28,14.44972067430712,14.581907817434162,14.39188899616342,14.39188899616342,657200.0
2007-03-29,14.457979717231265,14.565381158923868,14.42080199206945,14.495157442393074,254100.0
2007-03-30,14.457973468294629,14.486889289167692,14.210123124870057,14.375356161888416,467300.0
2007-04-02,14.375361337935953,14.457978674089672,14.32165983306684,14.412539060415396,331300.0
2007-04-03,14.367095877485871,14.499282952174402,14.367095877485871,14.420797369013783,318400.0
2007-04-04,14.457977364525917,14.457977364525917,14.210126954308976,14.354706097636443,340600.0
2007-04-05,14.313398765301123,14.437323975120426,14.284482935536438,14.317528922784136,285200.0
2007-04-09,14.449716561723571,14.56537988509164,14.334053238355509,14.54059578768111,282800.0
2007-04-10,14.62320929722317,14.62320929722317,14.358833579578103,14.50754442831777,443200.0
2007-04-11,14.519943141443658,14.6108207997026,14.462109898812846,14.462109898812846,314000.0
2007-04-12,14.515805064629022,14.602552526976831,14.46210357926388,14.552982773605804,415800.0
2007-04-13,14.623208035359305,14.623208035359305,14.474497199452172,14.552982773605804,400200.0
2007-04-16,14.499279283749502,14.652121830520628,14.499279283749502,14.627336169364648,323900.0
2007-04-17,14.664516269154,14.664516269154,14.499281652705054,14.61081478243898,430900.0
2007-04-18,14.59016409978189,14.701697254363584,14.52820071086058,14.681043316654629,1120500.0
2007-04-19,14.664521321672112,14.747138658361589,14.60668965872787,14.722352984616355,604100.0
2007-04-20,14.858677200673489,14.858677200673489,14.722358309462258,14.78845188755992,443800.0
2007-04-23,14.87106668977107,14.912374578035791,14.586038478836633,14.639738418421787,274600.0
2007-04-24,14.68517092071463,14.693432809520688,14.30513349040093,14.321655692218885,644000.0
2007-04-25,14.35470259432626,14.437319902833716,14.30926299585745,14.433188170721593,908000.0
2007-04-26,14.457977364525917,14.457977364525917,14.29274270718497,14.354706097636443,409100.0
2007-04-27,14.354707884019582,14.45797916376073,14.338184101070276,14.396015765598172,561000.0
2007-04-30,14.453847501590491,14.49928553627996,14.33405245136809,14.342314341982858,518500.0
2007-05-01,14.342309534776367,14.519936183971357,14.214252636860872,14.519936183971357,418400.0
2007-05-02,14.519936964194743,14.561244829848318,14.38361817110863,14.457973589920318,371500.0
2007-05-03,14.536461139126793,14.58190074299316,14.41666768214506,14.437321617776789,484500.0
2007-05-04,14.43318777767744,14.43318777767744,14.25556112075146,14.284478517366573,373200.0
2007-05-07,14.28448753329584,14.408412783003062,14.218392385937277,14.39188899616342,608400.0
2007-05-08,14.437318807515751,14.437318807515751,14.280346090840062,14.416664875904369,275400.0
2007-05-09,14.453846342037872,14.59016358675932,14.371229018312617,14.561247759824637,1088400.0
2007-05-10,14.51167238216052,14.697560894683985,14.51167238216052,14.63146580063673,1105000.0
2007-05-11,14.590167074448198,14.846279421003617,14.590167074448198,14.83388737101062,346000.0
2007-05-14,14.846276674728369,14.912370222122922,14.78018312733382,14.88345439362496,475700.0
2007-05-15,14.98260133095409,14.98260133095409,14.821498344996805,14.86280623726454,266500.0
2007-05-16,14.796708192412456,15.271756688901355,14.7719225190653,15.11065375163135,389000.0
2007-05-17,15.20979125808648,15.255230865244991,15.036296295256951,15.151959603809969,1364800.0
2007-05-18,15.280017753484351,15.280017753484351,15.036297494035177,15.036297494035177,413700.0
2007-05-22,15.061077358176275,15.077601134870823,14.953675961249878,14.96606800587375,490300.0
2007-05-23,15.077601198310983,15.077601198310983,14.912366582258436,14.912366582258436,650500.0
2007-05-24,14.908233625955608,14.953673215625468,14.635597663730232,14.74713077224886,613600.0
2007-05-25,14.858673046791376,14.858673046791376,14.767793811390035,14.83388737101062,346500.0
2007-05-28,14.933025642157586,15.044557222351871,14.862800362107876,14.9702033608205,105400.0
2007-05-29,14.970206653026446,15.028038322377055,14.639737269660433,14.64386900363965,687800.0
2007-05-30,14.620979684482483,14.71251734624492,14.56272902234694,14.67090859671131,572100.0
2007-05-31,14.587694059700588,14.74580254399206,14.583532391202066,14.625141140129935,667700.0
2007-06-01,14.633467075965491,14.729166442649603,14.633467075965491,14.662594005312029,223700.0
2007-06-04,14.666748301846326,14.68755188270452,14.571050560129445,14.625141140129935,422200.0
2007-06-05,14.625144812654115,14.666751984818498,14.4836782051986,14.49616003940554,1125000.0
2007-06-06,14.550245871876864,14.550245871876864,14.22986567196751,14.242347502090162,1049100.0
2007-06-07,14.209063464047604,14.379655370104,14.04263163936314,14.196580045508789,770500.0
2007-06-08,14.229870907854991,14.288121586142536,14.100886129352617,14.250674494784551,567700.0
2007-06-11,14.313075426504565,14.408773119820465,14.179930671698902,14.304753680927874,733700.0
2007-06-12,14.346371680074768,14.562732467195673,14.188261568868748,14.49616003940554,794000.0
2007-06-13,14.56272542927796,14.56272542927796,14.292274179278351,14.529438437863996,662400.0
2007-06-14,14.49616003940554,14.54608896344517,14.396300604114396,14.49616003940554,417100.0
2007-06-15,14.43790884117722,14.525284851888582,14.338049409498648,14.45039067493261,488500.0
2007-06-18,14.500313912351032,14.612655133741876,14.458706758003846,14.521119076735824,383200.0
2007-06-19,14.521120673126692,14.550246001813877,14.300598286651946,14.317241785105017,534600.0
2007-06-20,14.271474447892182,14.550247520844923,14.271474447892182,14.346368611538496,224500.0
2007-06-21,14.354689688814554,14.37133318822509,14.113363708996172,14.258991948021166,282900.0
2007-06-22,14.258996246998766,14.342212181928948,14.150815055425946,14.250674494784551,271800.0
2007-06-25,14.21322625086676,14.23402983610934,14.005187224017298,14.084241482823838,320800.0
2007-06-26,14.105040501663368,14.196576554238606,13.984377537801551,14.179934645632004,211900.0
2007-06-27,14.175776448435316,14.229867029479244,13.95941571147113,14.229867029479244,945500.0
2007-06-28,14.100885979302769,14.288121434100288,14.100885979302769,14.13833307026227,466300.0
2007-06-29,14.18825812634622,14.454549360107912,14.154972714133192,14.37549353008042,920300.0
2007-07-03,14.271473736507357,14.512799715607654,14.263151986826848,14.512799715607654,595200.0
2007-07-04,14.387982407184037,14.74996993359838,14.29228304113652,14.500322104834067,413200.0
2007-07-05,14.59185679027222,14.59185679027222,14.358852515606534,14.458711943952334,430600.0
2007-07-06,14.358851865759018,14.741644472013231,14.354691783904943,14.61265971357324,350800.0
2007-07-09,14.625145144815626,14.72916466480091,14.575214632430113,14.687555904479648,271800.0
2007-07-10,14.687551890331497,14.762446051229071,14.562728817906024,14.60849764814471,372600.0
2007-07-11,14.670906209286972,14.73331852982516,14.58353023030251,14.67922795783948,288900.0
2007-07-12,14.633458388401186,14.849819078102708,14.633458388401186,14.791568428415983,287200.0
2007-07-13,14.837344583061125,14.958007609743518,14.745806895617662,14.895595261538984,146000.0
2007-07-16,14.837346803456498,14.933044587735775,14.645951234897945,14.808221459858988,348100.0
2007-07-17,14.737478187946715,14.95383888247474,14.737478187946715,14.758283352337084,249000.0
2007-07-18,14.683384928242608,14.966317939667531,14.616812548331492,14.966317939667531,284800.0
2007-07-19,14.858148170058657,14.962167692258245,14.770772152341864,14.895595261538984,173500.0
2007-07-20,14.874792531549458,14.920561377908152,14.774933086111211,14.820701932469904,230000.0
2007-07-23,14.883111110027018,14.883111110027018,14.583534424817502,14.666750347065896,315800.0
2007-07-24,14.587688830471787,14.72499368468558,14.512794696460302,14.583527163465089,400400.0
2007-07-25,14.683383073747374,14.683383073747374,14.109195377526577,14.35468129504622,516300.0
2007-07-26,14.234028246463392,14.429585417769983,14.192421080624882,14.325565915962072,285300.0
2007-07-27,14.3921384060208,14.471192656396251,14.071758148375585,14.071758148375585,306700.0
2007-07-30,14.429588199360264,14.429588199360264,14.234030990356128,14.250674494784551,799700.0
2007-07-31,14.396291828436368,14.583527163465089,14.17161101361281,14.583527163465089,404600.0
2007-08-01,14.562736017207088,14.6043431995142,14.150817928632687,14.217390372651431,476700.0
2007-08-02,14.346370032985105,14.61265971357324,14.234028776384791,14.61265971357324,272200.0
2007-08-03,14.612659728248309,14.612659728248309,14.338048296464548,14.338048296464548,1016000.0
2007-08-07,14.562728432511134,14.720838499911888,14.33388587458539,14.4171017830706,819900.0
2007-08-08,14.529440441238036,14.908072878329197,14.467029704548082,14.891429380327343,896100.0
2007-08-09,14.645945142592277,14.94968187605756,14.571050979577658,14.579372729602785,1094600.0
2007-08-10,14.575211217053008,15.091148613654784,14.33388681258636,14.878947953770648,1217900.0
2007-08-13,14.837341909602497,15.020415664290429,14.471192813014977,14.475354481991785,747400.0
2007-08-14,14.558571922765587,14.66259143708677,14.358853058522516,14.47119432445481,484600.0
2007-08-15,14.35468803292046,14.799891273921093,14.35468803292046,14.40877860615932,419200.0
2007-08-16,14.33804593851887,14.620979074701408,14.0800780510153,14.620979074701408,534900.0
2007-08-17,14.804057379373353,14.978809393772384,14.283959830978478,14.367174168952252,850300.0
2007-08-20,14.454555647096782,14.604342448022212,14.283963668876098,14.40462512624279,613100.0
2007-08-21,14.479514918809944,14.729162685555108,14.396298996561557,14.666750347065896,379100.0
2007-08-22,14.68755008940288,14.974644866711674,14.68755008940288,14.937197790854496,472500.0
2007-08-23,14.887270416998202,15.03705875180634,14.837341501132697,15.020415250780632,221000.0
2007-08-24,15.041216115542564,15.211807984199892,14.816533677639397,15.045376196002472,273500.0
2007-08-27,15.062024533456526,15.207651204527796,15.020415779427829,15.06618461525356,283900.0
2007-08-28,14.95800546115591,15.082828552423278,14.762448279602946,14.762448279602946,271300.0
2007-08-29,14.8442171106671,15.020334165389515,14.672292633605243,15.020334165389515,390400.0
2007-08-30,15.041304499203507,15.041304499203507,14.79809493598238,14.91970051739814,286100.0
2007-08-31,15.095818093630244,15.095818093630244,14.823254071539964,14.99098602353559,262600.0
2007-09-04,14.990981862145537,15.158713767579975,14.806478045855656,15.116779991416363,531100.0
2007-09-05,15.116777468774872,15.158711237940704,14.965819098997349,14.995171937608562,302600.0
2007-09-06,14.995174390424392,15.045494921654504,14.718417867098758,14.819057329948985,607200.0
2007-09-07,14.680680916730426,14.856799608585897,14.680680916730426,14.731001457037864,464700.0
2007-09-10,14.680677379704898,14.777124258918668,14.54649250376822,14.710031820950327,421400.0
2007-09-11,14.760354084047814,14.844220050356942,14.68068069622952,14.77712759723169,2635000.0
2007-09-12,14.823247104149234,14.881954379480757,14.655516830602538,14.844214788001054,282300.0
2007-09-13,14.739381526294633,14.974204209412582,14.739381526294633,14.974204209412582,228600.0
2007-09-14,14.86938032062498,15.158717855546744,14.86938032062498,15.091625395201634,1413100.0
2007-09-17,15.091618116238015,15.129357706955297,14.961625837187452,15.104197446607222,263000.0
2007-09-18,14.9993683921082,15.158713539916771,14.974208126787907,15.158713539916771,449800.0
2007-09-19,15.095816395142254,15.242580636917587,15.08323706002159,15.242580636917587,395800.0
2007-09-20,15.238389437499649,15.238389437499649,15.062270731820114,15.141944127088877,247600.0
2007-09-21,15.062269621781482,15.209035465633349,14.970018496662616,15.062269621781482,243400.0
2007-09-24,15.095812656228263,15.175484424943251,15.016140887513284,15.129359674388176,511100.0
2007-09-25,15.095,15.265,15.02,15.23,545319.0
2007-09-26,15.24,15.3,15.145,15.155,170276.0
2007-09-27,15.15,15.21,15.065,15.145,362015.0
2007-09-28,15.14,15.325,15.015,15.3,223314.0
2007-10-01,15.33,15.33,15.235,15.275,1162070.0
2007-10-02,15.275,15.34,15.25,15.32,1528487.0
2007-10-03,15.32,15.41,15.24,15.35,428135.0
2007-10-04,15.385,15.385,15.245,15.245,93569.0
2007-10-05,15.3,15.36,15.25,15.3,121080.0
2007-10-09,15.415,15.43,15.215,15.35,720421.0
2007-10-10,15.455,15.74,15.32,15.475,1275051.0
2007-10-11,15.72,15.75,15.285,15.475,584367.0
2007-10-12,15.475,15.6,15.25,15.31,616504.0
2007-10-15,15.31,15.485,15.015,15.145,596735.0
2007-10-16,15.17,15.17,14.93,14.93,211032.0
2007-10-17,15.04,15.045,14.935,15.005,636902.0
2007-10-18,15.015,15.095,14.91,15.015,138133.0
2007-10-19,15.075,15.075,14.785,14.86,208094.0
2007-10-22,14.85,14.985,14.78,14.985,129382.0
2007-10-23,14.93,15.04,14.805,14.85,307517.0
2007-10-24,14.85,14.865,14.55,14.68,386757.0
2007-10-25,14.94,14.94,14.54,14.6,898680.0
2007-10-26,14.615,14.79,14.61,14.73,256203.0
2007-10-29,14.885,14.975,14.735,14.845,327665.0
2007-10-30,15.005,15.3,14.94,15.235,276002.0
2007-10-31,15.38,15.795,15.29,15.64,520057.0
2007-11-01,15.515,15.59,15.335,15.505,286249.0
2007-11-02,15.51,15.595,15.27,15.305,281801.0
2007-11-05,15.225,15.4,15.015,15.355,173054.0
2007-11-06,15.245,15.355,14.965,15.17,211709.0
2007-11-07,15.2,15.2,14.79,14.865,241054.0
2007-11-08,14.865,14.99,14.725,14.845,158022.0
2007-11-09,14.845,14.845,14.7,14.745,128210.0
2007-11-12,14.69,14.82,14.68,14.72,163700.0
2007-11-13,14.825,14.825,14.55,14.68,190712.0
2007-11-14,14.855,14.855,14.385,14.55,231821.0
2007-11-15,14.72,14.72,14.3,14.38,178061.0
2007-11-16,14.385,14.485,14.155,14.19,618354.0
2007-11-19,14.19,14.345,14.105,14.24,207769.0
2007-11-20,14.3,14.3,14.0,14.075,133849.0
2007-11-21,14.09,14.19,13.76,13.845,240487.0
2007-11-22,13.82,14.03,13.82,13.865,121617.0
2007-11-23,14.195,14.195,13.82,13.94,326031.0
2007-11-26,13.915,14.19,13.89,14.085,294826.0
2007-11-27,14.055,14.695,14.055,14.585,570702.0
2007-11-28,14.675,14.86,14.61,14.84,2040159.0
2007-11-29,14.955,14.955,14.79,14.95,221825.0
2007-11-30,14.8,15.195,14.8,15.01,386481.0
2007-12-03,15.105,15.14,14.985,14.985,443267.0
2007-12-04,14.99,15.045,14.78,15.035,355471.0
2007-12-05,15.015,15.125,14.935,15.06,706805.0
2007-12-06,15.145,15.17,14.995,15.075,200863.0
2007-12-07,15.205,15.42,15.155,15.365,1382676.0
2007-12-10,15.37,15.64,15.365,15.565,254004.0
2007-12-11,15.51,15.64,15.365,15.465,272384.0
2007-12-12,15.43,15.46,15.045,15.195,303318.0
2007-12-13,15.045,15.195,14.86,15.0,271097.0
2007-12-14,15.21,15.23,15.035,15.125,170339.0
2007-12-17,14.96,15.155,14.9,14.955,318428.0
2007-12-18,15.11,15.11,14.685,14.795,347970.0
2007-12-19,14.795,14.925,14.71,14.86,145957.0
2007-12-20,15.005,15.005,14.695,14.755,185241.0
2007-12-21,14.85,14.92,14.73,14.755,173012.0
2007-12-24,14.76,14.88,14.74,14.88,67377.0
2007-12-27,14.77,14.875,14.71,14.76,82511.0
2007-12-28,14.71,14.88,14.69,14.88,55231.0
2007-12-31,14.875,15.055,14.735,15.035,182461.0
2008-01-02,15.02,15.06,14.71,14.765,223284.0
2008-01-03,14.795,14.795,14.685,14.77,146868.0
2008-01-04,14.77,14.77,14.515,14.58,123309.0
2008-01-07,14.505,14.625,14.29,14.37,131657.0
2008-01-08,14.375,14.485,14.055,14.175,215458.0
2008-01-09,14.055,14.245,13.97,14.025,328376.0
2008-01-10,14.11,14.3,13.88,14.24,281070.0
2008-01-11,14.2,14.285,14.06,14.2,246813.0
2008-01-14,14.3,14.3,13.865,13.92,170629.0
2008-01-15,13.9,13.935,13.74,13.905,396282.0
2008-01-16,13.81,14.01,13.74,13.755,487935.0
2008-01-17,13.815,13.975,13.78,13.79,872530.0
2008-01-18,13.92,14.045,13.53,13.715,481470.0
2008-01-21,13.27,13.52,12.935,13.12,481637.0
2008-01-22,12.895,13.71,12.895,13.395,395188.0
2008-01-23,13.395,13.945,13.29,13.845,503782.0
2008-01-24,14.15,14.16,13.905,13.985,252620.0
2008-01-25,14.325,14.34,13.765,13.92,241837.0
2008-01-28,13.975,13.975,13.695,13.84,274868.0
2008-01-29,13.905,13.92,13.76,13.82,734267.0
2008-01-30,13.755,13.815,13.48,13.74,666169.0
2008-01-31,13.715,13.73,13.405,13.59,767575.0
2008-02-01,13.67,14.03,13.59,14.03,270021.0
2008-02-04,14.025,14.025,13.735,13.875,172208.0
2008-02-05,13.875,13.875,13.565,13.67,450436.0
2008-02-06,13.81,13.81,13.265,13.355,299790.0
2008-02-07,13.355,13.61,13.25,13.48,147716.0
2008-02-08,13.54,13.645,13.385,13.645,248516.0
2008-02-11,13.69,13.69,13.4,13.44,225448.0
2008-02-12,13.475,13.56,13.355,13.4,215431.0
2008-02-13,13.49,13.69,13.4,13.67,772379.0
2008-02-14,13.73,13.74,13.535,13.545,960023.0
2008-02-15,13.685,13.685,13.455,13.48,630921.0
2008-02-19,13.585,13.605,13.365,13.595,266282.0
2008-02-20,13.48,13.565,13.38,13.52,291815.0
2008-02-21,13.46,13.525,13.335,13.36,310110.0
2008-02-22,13.48,13.48,13.21,13.325,281374.0
2008-02-25,13.335,13.425,13.215,13.24,312518.0
2008-02-26,13.21,13.43,13.185,13.31,1420377.0
2008-02-27,13.32,13.35,13.21,13.26,957530.0
2008-02-28,13.3,13.375,13.215,13.375,337201.0
2008-02-29,13.29,13.335,13.035,13.155,593312.0
2008-03-03,13.06,13.205,12.79,12.87,504019.0
2008-03-04,12.8,13.0,12.63,13.0,476828.0
2008-03-05,13.025,13.105,12.88,13.105,324034.0
2008-03-06,13.13,13.13,12.58,12.735,315098.0
2008-03-07,12.505,12.715,12.385,12.585,250851.0
2008-03-10,12.645,12.67,12.43,12.53,636034.0
2008-03-11,12.61,12.89,12.34,12.4,763295.0
2008-03-12,12.47,12.925,12.345,12.755,845649.0
2008-03-13,12.695,12.73,12.39,12.545,601400.0
2008-03-14,12.56,12.585,12.21,12.27,635451.0
2008-03-17,11.98,12.22,11.805,12.13,383854.0
2008-03-18,12.115,12.235,11.715,12.225,606864.0
2008-03-19,12.31,12.555,12.095,12.115,432745.0
2008-03-20,12.075,12.6,11.95,12.485,341235.0
2008-03-24,12.6,12.845,12.4,12.8,232054.0
2008-03-25,12.85,13.065,12.63,12.8,648315.0
2008-03-26,12.86,12.86,12.505,12.565,737397.0
2008-03-27,12.625,12.92,12.495,12.86,585524.0
2008-03-28,12.925,12.935,12.535,12.6,641394.0
2008-03-31,12.63,13.245,12.495,13.21,680268.0
2008-04-01,13.24,13.495,13.18,13.345,284129.0
2008-04-02,13.43,13.615,13.285,13.355,353389.0
2008-04-03,13.415,13.47,13.275,13.4,358050.0
2008-04-04,13.31,13.46,13.28,13.345,84395.0
2008-04-07,13.29,13.44,13.225,13.33,293722.0
2008-04-08,13.245,13.36,13.125,13.36,188824.0
2008-04-09,13.245,13.355,13.035,13.185,196200.0
2008-04-10,13.255,13.605,13.015,13.595,486296.0
2008-04-11,13.46,13.465,13.14,13.18,354122.0
2008-04-14,13.19,13.27,12.92,13.02,146860.0
2008-04-15,13.1,13.1,12.925,12.955,468402.0
2008-04-16,13.01,13.16,12.965,13.07,259691.0
2008-04-17,13.065,13.34,13.005,13.175,253836.0
2008-04-18,13.265,13.505,13.115,13.435,2083506.0
2008-04-21,13.415,13.59,13.27,13.33,247139.0
2008-04-22,13.38,13.48,13.27,13.3,186262.0
2008-04-23,13.31,13.415,13.09,13.09,201256.0
2008-04-24,12.955,13.31,12.955,13.255,337190.0
2008-04-25,13.275,13.415,13.19,13.415,255737.0
2008-04-28,13.3,13.54,13.3,13.46,407622.0
2008-04-29,13.45,13.56,13.445,13.51,499742.0
2008-04-30,13.56,13.575,13.35,13.35,199811.0
2008-05-01,13.245,13.705,13.245,13.48,232489.0
2008-05-02,13.625,13.625,13.465,13.48,166262.0
2008-05-05,13.565,13.575,13.05,13.18,2550672.0
2008-05-06,13.175,13.36,13.055,13.36,231093.0
2008-05-07,13.43,13.6,13.375,13.505,362362.0
2008-05-08,13.59,13.59,13.285,13.32,2269120.0
2008-05-09,13.32,13.48,13.095,13.125,222502.0
2008-05-12,13.225,13.32,13.17,13.225,362304.0
2008-05-13,13.245,13.415,13.205,13.385,153155.0
2008-05-14,13.425,13.695,13.425,13.59,248519.0
2008-05-15,13.55,13.8,13.55,13.725,274047.0
2008-05-16,13.8,13.8,13.68,13.705,317937.0
2008-05-20,13.705,13.795,13.44,13.455,357008.0
2008-05-21,13.49,13.61,13.44,13.54,480610.0
2008-05-22,13.58,13.825,13.565,13.78,839838.0
2008-05-23,13.68,13.96,13.635,13.765,404642.0
2008-05-26,13.825,13.95,13.45,13.59,297805.0
2008-05-27,13.605,13.64,13.395,13.585,259262.0
2008-05-28,13.6,13.715,13.535,13.645,1817531.0
2008-05-29,13.765,13.78,13.51,13.56,553655.0
2008-05-30,13.565,13.78,13.535,13.535,198669.0
2008-06-02,13.47,13.76,13.43,13.635,214540.0
2008-06-03,13.69,13.7,13.56,13.69,214022.0
2008-06-04,13.745,13.77,13.625,13.655,297321.0
2008-06-05,13.775,13.78,13.61,13.78,313559.0
2008-06-06,13.72,13.8,13.625,13.625,126090.0
2008-06-09,13.62,13.785,13.56,13.565,533953.0
2008-06-10,13.565,13.75,13.49,13.655,754238.0
2008-06-11,13.61,13.645,13.175,13.345,732035.0
2008-06-12,13.19,13.545,13.065,13.1,713620.0
2008-06-13,13.19,13.565,13.045,13.465,478307.0
2008-06-16,13.445,13.57,13.35,13.485,204621.0
2008-06-17,13.415,13.535,13.265,13.31,398277.0
2008-06-18,13.255,13.345,12.975,13.045,3484071.0
2008-06-19,13.05,13.185,12.96,13.135,391788.0
2008-06-20,13.03,13.13,12.73,12.83,411434.0
2008-06-23,12.925,12.925,12.51,12.58,448420.0
2008-06-24,12.595,12.82,12.535,12.7,560921.0
2008-06-25,12.725,12.745,12.595,12.725,2435396.0
2008-06-26,12.75,12.76,12.435,12.56,209694.0
2008-06-27,12.57,12.61,12.32,12.435,152934.0
2008-06-30,12.3,12.555,12.235,12.555,266457.0
2008-07-02,12.605,12.605,12.09,12.29,200876.0
2008-07-03,12.255,12.47,12.19,12.415,215651.0
2008-07-04,12.48,12.55,12.355,12.53,98665.0
2008-07-07,12.61,12.61,11.985,12.075,267879.0
2008-07-08,12.055,12.245,12.055,12.165,312048.0
2008-07-09,12.25,12.295,11.975,11.985,234413.0
2008-07-10,12.075,12.2,11.955,12.06,221356.0
2008-07-11,11.905,12.065,11.735,11.865,399682.0
2008-07-14,11.91,11.985,11.445,11.575,289497.0
2008-07-15,11.43,11.55,11.155,11.3,376945.0
2008-07-16,11.305,11.86,11.3,11.73,417708.0
2008-07-17,11.96,12.17,11.735,12.085,517750.0
2008-07-18,12.085,12.35,12.035,12.045,246108.0
2008-07-21,12.015,12.38,11.98,12.055,204479.0
2008-07-22,12.045,12.1,11.765,12.065,380031.0
2008-07-23,12.065,12.96,11.95,12.77,620161.0
2008-07-24,12.76,12.865,12.27,12.45,591509.0
2008-07-25,12.56,12.63,12.25,12.41,303593.0
2008-07-28,12.45,12.45,12.24,12.325,369191.0
2008-07-29,12.265,12.515,12.24,12.45,199605.0
2008-07-30,12.56,12.97,12.45,12.79,330677.0
2008-07-31,12.885,12.99,12.63,12.845,827891.0
2008-08-01,12.99,12.99,12.62,12.82,973038.0
2008-08-05,12.7,13.245,12.7,13.07,400207.0
2008-08-06,12.795,13.07,12.795,13.07,383869.0
2008-08-07,13.04,13.06,12.83,12.97,235166.0
2008-08-08,12.97,13.25,12.88,13.09,592481.0
2008-08-11,13.195,13.32,12.945,13.105,290339.0
2008-08-12,13.275,13.275,12.995,13.175,396544.0
2008-08-13,13.17,13.17,12.915,13.105,1213671.0
2008-08-14,13.105,13.315,12.98,13.19,177751.0
2008-08-15,13.225,13.325,13.13,13.285,136837.0
2008-08-18,13.325,13.45,13.245,13.385,178572.0
2008-08-19,13.385,13.42,13.195,13.22,538136.0
2008-08-20,13.315,13.5,13.19,13.475,357833.0
2008-08-21,13.47,13.51,13.34,13.41,810135.0
2008-08-22,13.435,13.735,13.38,13.735,360058.0
2008-08-25,13.735,13.735,13.3,13.3,202239.0
2008-08-26,13.17,13.505,13.17,13.35,335717.0
2008-08-27,13.45,13.76,13.37,13.735,2031510.0
2008-08-28,13.82,14.0,13.72,13.975,485373.0
2008-08-29,13.87,13.955,13.745,13.955,217501.0
2008-09-02,13.96,14.06,13.575,13.575,186361.0
2008-09-03,13.575,13.96,13.56,13.96,191341.0
2008-09-04,13.96,13.96,13.475,13.5,229105.0
2008-09-05,13.54,13.575,13.18,13.32,224906.0
2008-09-08,13.645,13.775,13.455,13.545,330446.0
2008-09-09,13.5,13.77,13.345,13.505,278143.0
2008-09-10,13.63,13.785,13.455,13.745,2448947.0
2008-09-11,13.745,13.91,13.585,13.85,1981857.0
2008-09-12,13.84,13.965,13.695,13.93,262232.0
2008-09-15,13.675,13.93,13.51,13.785,392100.0
2008-09-16,13.475,13.91,13.475,13.7,455450.0
2008-09-17,13.53,13.585,12.875,13.235,754588.0
2008-09-18,13.295,14.51,13.295,13.92,7582489.0
2008-09-19,14.305,15.625,14.305,15.34,2902312.0
2008-09-22,14.87,14.975,13.775,13.845,5116720.0
2008-09-23,13.81,14.415,13.76,14.24,1057231.0
2008-09-24,14.175,14.3,13.805,14.13,2908407.0
2008-09-25,13.915,14.32,13.81,14.04,300605.0
2008-09-26,13.71,13.91,13.565,13.71,211983.0
2008-09-29,13.62,13.62,13.13,13.345,338550.0
2008-09-30,13.63,13.93,13.295,13.65,361300.0
2008-10-01,13.515,14.11,13.31,14.11,2606817.0
2008-10-02,14.105,14.105,13.5,13.565,1683808.0
2008-10-03,13.615,14.01,13.32,13.345,241783.0
2008-10-06,13.345,13.345,12.4,12.92,429940.0
2008-10-07,12.825,13.205,12.27,12.275,8207622.0
2008-10-08,12.175,12.7,11.745,12.31,406443.0
2008-10-09,12.865,12.965,12.075,12.175,754054.0
2008-10-10,11.56,12.175,11.34,11.7,1217852.0
2008-10-14,13.02,13.045,11.875,12.44,890289.0
2008-10-15,12.21,12.745,11.78,12.105,339884.0
2008-10-16,12.105,12.485,11.67,12.235,373699.0
2008-10-17,12.28,12.65,11.96,12.215,598131.0
2008-10-20,12.335,12.6,12.26,12.345,502617.0
2008-10-21,12.345,12.565,12.005,12.325,290054.0
2008-10-22,11.77,12.215,11.76,11.925,356678.0
2008-10-23,11.92,12.145,11.345,12.145,2461281.0
2008-10-24,10.87,12.245,10.65,12.245,1849427.0
2008-10-27,12.25,12.25,10.935,11.03,405518.0
2008-10-28,11.44,11.65,10.805,11.435,721036.0
2008-10-29,11.565,11.65,10.985,11.17,458467.0
2008-10-30,11.305,11.305,11.09,11.195,481538.0
2008-10-31,11.21,11.305,10.89,11.13,456941.0
2008-11-03,11.305,11.52,11.01,11.47,417745.0
2008-11-04,11.52,11.99,11.36,11.74,560889.0
2008-11-05,11.74,11.87,11.2,11.675,422769.0
2008-11-06,11.675,11.81,11.37,11.75,232438.0
2008-11-07,11.74,11.965,11.63,11.89,177159.0
2008-11-10,12.165,12.175,11.675,11.845,186761.0
2008-11-11,11.845,11.985,11.58,11.74,217109.0
2008-11-12,11.615,11.81,11.285,11.74,316871.0
2008-11-13,11.575,11.735,11.01,11.56,521067.0
2008-11-14,11.61,11.85,11.34,11.525,289412.0
2008-11-17,11.63,11.71,11.21,11.29,236896.0
2008-11-18,11.305,11.31,10.98,11.055,1296851.0
2008-11-19,11.055,11.055,10.22,10.43,479246.0
2008-11-20,10.425,10.425,9.425,9.425,622171.0
2008-11-21,9.6,9.78,8.415,9.13,1003318.0
2008-11-24,9.065,9.655,8.64,9.215,556552.0
2008-11-25,9.465,9.805,9.215,9.43,496326.0
2008-11-26,9.43,10.15,9.0,9.78,339876.0
2008-11-27,9.985,10.32,9.78,9.99,201455.0
2008-11-28,10.195,12.175,9.87,12.175,2070187.0
2008-12-01,10.66,11.21,9.895,10.24,735730.0
2008-12-02,10.5,10.505,9.47,9.625,574772.0
2008-12-03,9.62,10.0,9.34,9.89,486146.0
2008-12-04,9.875,10.46,8.96,9.03,765503.0
2008-12-05,8.955,9.22,8.795,9.185,699021.0
2008-12-08,9.89,10.37,9.55,10.37,464548.0
2008-12-09,10.175,10.26,9.585,9.805,552789.0
2008-12-10,9.295,9.295,8.79,8.88,1233234.0
2008-12-11,8.88,9.055,8.715,8.925,710868.0
2008-12-12,8.68,9.075,8.68,9.04,588458.0
2008-12-15,9.015,9.055,8.73,8.865,277779.0
2008-12-16,8.79,9.09,8.685,9.08,749103.0
2008-12-17,8.975,9.095,8.82,9.075,2400.0
2008-12-18,9.075,9.08,8.58,8.98,3084617.0
2008-12-19,8.98,9.055,8.75,9.05,678048.0
2008-12-22,9.0,9.005,8.57,8.635,509592.0
2008-12-23,8.64,8.79,8.355,8.565,485109.0
2008-12-24,8.565,8.67,8.445,8.57,222184.0
2008-12-29,8.69,9.005,8.53,9.005,689869.0
2008-12-30,8.95,9.105,8.915,9.1,704038.0
2008-12-31,9.1,9.11,9.04,9.1,1033555.0
2009-01-02,9.05,9.125,8.96,9.125,527108.0
2009-01-05,9.125,9.405,9.095,9.27,1135003.0
2009-01-06,9.32,9.7,9.285,9.65,1276866.0
2009-01-07,9.585,9.585,9.385,9.495,792654.0
2009-01-08,9.495,9.54,9.345,9.445,1398639.0
2009-01-09,9.475,9.515,9.365,9.45,662032.0
2009-01-12,9.35,9.51,9.02,9.18,403536.0
2009-01-13,9.295,9.45,9.165,9.275,543238.0
2009-01-14,9.315,9.33,8.99,9.055,2988216.0
2009-01-15,9.12,9.225,8.975,9.22,373360.0
2009-01-16,9.405,9.43,8.965,9.12,556042.0
2009-01-19,9.15,9.155,9.025,9.055,273594.0
2009-01-20,9.06,9.095,8.595,8.725,872217.0
2009-01-21,8.64,8.795,8.485,8.73,627555.0
2009-01-22,8.68,8.69,8.07,8.105,816930.0
2009-01-23,7.98,8.02,7.6,7.85,1151628.0
2009-01-26,7.985,8.235,7.855,8.035,944111.0
2009-01-27,8.055,8.24,8.035,8.145,1006066.0
2009-01-28,8.35,8.545,8.165,8.31,867062.0
2009-01-29,8.13,8.18,7.87,8.02,837603.0
2009-01-30,8.24,8.25,7.925,8.13,717514.0
2009-02-02,8.03,8.07,7.915,7.97,556837.0
2009-02-03,8.03,8.22,7.955,8.09,1485157.0
2009-02-04,8.025,8.25,7.91,7.92,1123260.0
2009-02-05,7.98,8.33,7.945,8.175,1247357.0
2009-02-06,8.265,8.7,8.21,8.565,939635.0
2009-02-09,8.625,8.76,8.555,8.705,570515.0
2009-02-10,8.71,8.725,8.29,8.365,635395.0
2009-02-11,8.37,8.56,8.13,8.155,2206364.0
2009-02-12,8.155,8.155,7.78,8.0,1155384.0
2009-02-13,8.085,8.23,7.895,8.02,437567.0
2009-02-17,7.955,7.955,7.31,7.465,479703.0
2009-02-18,7.505,7.535,7.04,7.075,517782.0
2009-02-19,7.26,7.34,6.845,6.955,597875.0
2009-02-20,6.91,6.91,6.395,6.545,922840.0
2009-02-23,6.765,6.835,6.305,6.31,746332.0
2009-02-24,6.31,6.575,6.03,6.505,3922983.0
2009-02-25,6.57,6.885,6.39,6.77,1337922.0
2009-02-26,6.9,7.56,6.9,7.475,3893266.0
2009-02-27,7.165,7.315,7.035,7.14,792167.0
2009-03-02,7.03,7.03,6.44,6.715,623585.0
2009-03-03,6.865,6.895,6.16,6.225,984663.0
2009-03-04,6.57,6.57,5.97,6.42,793039.0
2009-03-05,6.27,6.38,5.69,5.815,1374354.0
2009-03-06,5.775,5.94,5.3,5.425,1804616.0
2009-03-09,5.37,5.525,5.02,5.08,954472.0
2009-03-10,5.255,5.965,5.155,5.965,1424756.0
2009-03-11,6.09,6.35,5.93,6.265,1572480.0
2009-03-12,6.265,6.98,6.14,6.8,1209372.0
2009-03-13,6.94,7.175,6.745,6.78,970836.0
2009-03-16,6.885,7.61,6.885,7.185,1249244.0
2009-03-17,7.25,7.5,7.12,7.42,611918.0
2009-03-18,7.335,7.805,7.215,7.73,957729.0
2009-03-19,7.91,7.91,7.275,7.355,623474.0
2009-03-20,7.355,7.44,7.03,7.075,684105.0
2009-03-23,7.305,7.89,7.17,7.815,578590.0
2009-03-24,7.565,8.03,7.54,7.875,4402458.0
2009-03-25,8.01,8.215,7.455,7.655,601837.0
2009-03-26,7.81,8.19,7.72,8.135,564653.0
2009-03-27,8.015,8.32,7.805,8.05,692546.0
2009-03-30,7.825,7.825,7.465,7.665,572619.0
2009-03-31,7.82,8.19,7.755,7.93,1001054.0
2009-04-01,7.915,8.025,7.73,7.835,749604.0
2009-04-02,8.32,8.445,8.1,8.395,641074.0
2009-04-03,8.44,8.485,8.11,8.32,449951.0
2009-04-06,8.145,8.23,7.865,7.97,571613.0
2009-04-07,7.88,7.88,7.165,7.335,733987.0
2009-04-08,7.385,7.61,7.38,7.59,861592.0
2009-04-09,7.81,8.185,7.72,8.155,858176.0
2009-04-13,8.15,8.595,8.02,8.365,593841.0
2009-04-14,8.44,8.705,8.405,8.695,789560.0
2009-04-15,8.69,8.745,8.425,8.505,370944.0
2009-04-16,8.59,8.93,8.445,8.93,459363.0
2009-04-17,8.92,9.265,8.88,9.06,518443.0
2009-04-20,8.955,8.955,8.535,8.66,502038.0
2009-04-21,8.505,8.975,8.28,8.97,505967.0
2009-04-22,8.965,9.35,8.795,9.0,542123.0
2009-04-23,9.05,9.225,8.95,9.2,232865.0
2009-04-24,9.26,9.335,9.05,9.335,358805.0
2009-04-27,8.955,9.24,8.865,9.04,289704.0
2009-04-28,8.865,9.03,8.815,8.96,157486.0
2009-04-29,9.09,9.12,8.98,9.115,221642.0
2009-04-30,9.22,9.32,9.07,9.175,316106.0
2009-05-01,9.17,9.28,9.07,9.105,138697.0
2009-05-04,9.125,9.47,9.125,9.39,338217.0
2009-05-05,9.38,10.11,9.285,10.05,590373.0
2009-05-06,9.96,10.245,9.805,10.245,530532.0
2009-05-07,10.47,10.675,9.605,9.605,846715.0
2009-05-08,9.955,10.075,9.68,9.955,645749.0
2009-05-11,9.95,10.16,9.74,10.095,397304.0
2009-05-12,10.18,10.18,9.67,9.82,235428.0
2009-05-13,9.67,9.835,9.495,9.58,421570.0
2009-05-14,9.575,9.78,9.5,9.605,372781.0
2009-05-15,9.69,9.775,9.44,9.475,156819.0
2009-05-19,9.84,9.86,9.645,9.84,258582.0
2009-05-20,9.955,10.04,9.57,9.805,433765.0
2009-05-21,9.58,9.755,9.515,9.56,311175.0
2009-05-22,9.525,9.82,9.5,9.65,343474.0
2009-05-25,9.625,10.065,9.625,10.005,266005.0
2009-05-26,10.005,10.225,9.88,10.175,293546.0
2009-05-27,10.135,10.24,10.005,10.065,299432.0
2009-05-28,10.18,10.495,10.055,10.48,575450.0
2009-05-29,10.53,10.57,10.115,10.115,438694.0
2009-06-01,10.32,10.545,10.245,10.435,340850.0
2009-06-02,10.545,10.59,10.435,10.57,508407.0
2009-06-03,10.655,10.655,10.175,10.175,206352.0
2009-06-04,10.285,10.435,10.095,10.115,360532.0
2009-06-05,10.32,10.4,10.145,10.335,411205.0
2009-06-08,10.25,10.385,10.185,10.29,191917.0
2009-06-09,10.275,10.395,10.185,10.38,347605.0
2009-06-10,10.415,10.5,10.275,10.345,426012.0
2009-06-11,10.3,10.57,10.275,10.57,259400.0
2009-06-12,10.48,10.545,10.335,10.4,221322.0
2009-06-15,10.3,10.365,10.025,10.055,272412.0
2009-06-16,10.25,10.3,9.91,9.97,233934.0
2009-06-17,9.98,10.055,9.725,9.985,336118.0
2009-06-18,9.98,9.98,9.765,9.945,3293291.0
2009-06-19,9.98,10.345,9.945,10.345,537232.0
2009-06-22,10.205,10.21,9.675,9.675,393942.0
2009-06-23,9.77,9.825,9.34,9.51,532446.0
2009-06-24,9.55,9.98,9.55,9.89,320366.0
2009-06-25,9.91,10.3,9.835,10.17,340605.0
2009-06-26,10.01,10.355,10.01,10.295,185503.0
2009-06-29,10.19,10.58,10.19,10.495,269692.0
2009-06-30,10.57,10.57,10.165,10.345,344915.0
2009-07-02,10.34,10.34,9.955,9.98,264399.0
2009-07-03,9.98,10.155,9.915,10.095,98166.0
2009-07-06,10.095,10.095,9.69,9.71,235333.0
2009-07-07,9.745,9.745,9.305,9.39,362121.0
2009-07-08,9.37,9.52,9.16,9.18,544009.0
2009-07-09,9.25,9.385,9.08,9.23,962813.0
2009-07-10,9.275,9.52,9.17,9.43,523526.0
2009-07-13,9.44,9.765,9.27,9.71,324525.0
2009-07-14,9.885,9.89,9.69,9.87,183186.0
2009-07-15,9.955,10.4,9.89,10.28,434593.0
2009-07-16,10.205,10.345,10.185,10.275,364091.0
2009-07-17,10.3,10.45,10.28,10.435,184847.0
2009-07-20,10.505,10.585,10.445,10.555,193020.0
2009-07-21,10.585,10.68,10.445,10.68,299047.0
2009-07-22,10.66,10.855,10.57,10.685,524610.0
2009-07-23,10.72,11.07,10.72,11.03,242636.0
2009-07-24,11.03,11.295,10.945,11.18,308636.0
2009-07-27,11.27,11.595,11.225,11.45,1168855.0
2009-07-28,11.34,11.58,11.295,11.38,683500.0
2009-07-29,11.32,11.365,11.075,11.205,233326.0
2009-07-30,11.34,11.775,11.34,11.775,332177.0
2009-07-31,11.77,11.91,11.69,11.75,353958.0
2009-08-04,12.015,12.13,11.845,12.13,359812.0
2009-08-05,12.11,12.205,11.925,12.205,367598.0
2009-08-06,12.205,12.205,11.09,11.09,613589.0
2009-08-07,11.205,12.02,11.19,11.995,494644.0
2009-08-10,11.975,12.02,11.885,11.9,379794.0
2009-08-11,11.75,11.795,11.25,11.355,542825.0
2009-08-12,11.34,11.52,11.295,11.32,263933.0
2009-08-13,11.425,11.495,11.275,11.28,294256.0
2009-08-14,11.375,11.505,11.32,11.505,163968.0
2009-08-17,11.225,11.275,11.115,11.165,376095.0
2009-08-18,11.275,11.295,11.115,11.215,168872.0
2009-08-19,11.145,11.17,11.0,11.11,242381.0
2009-08-20,11.12,11.325,11.085,11.23,222025.0
2009-08-21,11.495,11.5,11.18,11.225,243520.0
2009-08-24,11.315,11.52,11.25,11.465,298991.0
2009-08-25,11.56,12.01,11.52,11.995,368807.0
2009-08-26,11.805,11.99,11.755,11.795,233480.0
2009-08-27,11.925,12.095,11.65,12.03,260914.0
2009-08-28,12.11,12.18,11.975,12.18,324501.0
2009-08-31,12.15,12.15,11.865,11.915,295775.0
2009-09-01,11.975,12.015,11.52,11.58,293698.0
2009-09-02,11.5,11.515,11.16,11.31,237608.0
2009-09-03,11.495,11.735,11.395,11.695,429967.0
2009-09-04,11.73,11.77,11.55,11.675,164202.0
2009-09-08,11.75,11.77,11.58,11.665,243150.0
2009-09-09,11.655,11.66,11.245,11.245,341964.0
2009-09-10,11.335,11.46,11.245,11.445,314991.0
2009-09-11,11.47,11.52,11.305,11.465,250908.0
2009-09-14,11.36,11.7,11.335,11.635,309388.0
2009-09-15,11.7,11.75,11.57,11.75,255394.0
2009-09-16,11.77,11.9,11.62,11.62,304989.0
2009-09-17,11.675,11.885,11.585,11.815,262974.0
2009-09-18,11.79,11.955,11.75,11.835,395309.0
2009-09-21,11.795,11.895,11.665,11.885,217690.0
2009-09-22,11.79,12.27,11.75,12.145,405614.0
2009-09-23,12.22,12.3,12.105,12.195,360194.0
2009-09-24,12.245,12.245,11.98,11.98,314077.0
2009-09-25,11.955,12.1,11.855,12.005,222043.0
2009-09-28,12.005,12.295,12.005,12.255,185161.0
2009-09-29,12.205,12.305,12.095,12.295,167074.0
2009-09-30,12.345,12.38,12.09,12.19,309560.0
2009-10-01,12.245,12.365,11.975,11.98,232669.0
2009-10-02,11.97,11.97,11.655,11.655,270837.0
2009-10-05,11.715,12.07,11.71,11.8,658283.0
2009-10-06,11.925,12.3,11.795,11.965,689996.0
2009-10-07,12.03,12.32,11.965,12.3,601019.0
2009-10-08,12.365,12.6,12.255,12.355,727486.0
2009-10-09,12.42,12.505,12.075,12.275,709263.0
2009-10-13,12.275,12.34,11.97,12.06,236282.0
2009-10-14,12.195,12.26,11.95,12.08,189221.0
2009-10-15,12.08,12.08,11.86,11.895,312207.0
2009-10-16,11.815,11.915,11.79,11.84,190305.0
2009-10-19,11.925,11.925,11.665,11.69,514049.0
2009-10-20,11.7,11.815,11.56,11.655,450828.0
2009-10-21,11.655,11.705,11.525,11.56,376614.0
2009-10-22,11.615,11.615,11.38,11.5,473471.0
2009-10-23,11.52,11.52,11.06,11.34,594869.0
2009-10-26,11.38,11.385,11.115,11.135,220985.0
2009-10-27,11.16,11.25,10.92,10.92,218564.0
2009-10-28,10.795,10.93,10.56,10.725,460223.0
2009-10-29,10.855,11.1,10.83,11.1,243907.0
2009-10-30,11.08,11.2,10.72,10.875,341331.0
2009-11-02,10.785,10.905,10.685,10.82,264833.0
2009-11-03,10.79,10.875,10.585,10.875,315169.0
2009-11-04,11.1,11.245,10.995,11.065,363676.0
2009-11-05,11.02,11.19,10.805,10.91,464173.0
2009-11-06,10.865,11.025,10.8,10.96,349728.0
2009-11-09,11.13,11.16,11.055,11.15,293355.0
2009-11-10,11.195,11.195,10.99,11.105,893396.0
2009-11-11,11.175,11.195,11.01,11.08,254260.0
2009-11-12,10.95,11.06,10.855,10.945,226098.0
2009-11-13,10.9,10.99,10.8,10.925,178171.0
2009-11-16,11.015,11.015,10.785,10.84,256445.0
2009-11-17,10.89,11.005,10.87,10.99,155869.0
2009-11-18,11.04,11.055,10.935,11.055,228602.0
2009-11-19,10.94,10.975,10.635,10.975,1625420.0
2009-11-20,10.945,11.015,10.81,10.98,290532.0
2009-11-23,11.035,11.135,11.015,11.075,366647.0
2009-11-24,11.105,11.175,11.015,11.02,355718.0
2009-11-25,11.05,11.145,11.0,11.08,351508.0
2009-11-26,11.08,11.095,10.96,10.995,245432.0
2009-11-27,10.92,11.06,10.835,11.06,382435.0
2009-11-30,11.06,11.25,11.06,11.115,427224.0
2009-12-01,11.19,11.19,11.035,11.095,378850.0
2009-12-02,11.11,11.13,10.995,11.015,469117.0
2009-12-03,10.99,11.1,10.985,11.025,332498.0
2009-12-04,11.06,11.13,11.02,11.05,197175.0
2009-12-07,10.915,11.145,10.915,11.125,454027.0
2009-12-08,10.97,11.14,10.94,11.125,209514.0
2009-12-09,11.14,11.18,10.975,11.155,207972.0
2009-12-10,11.155,11.435,11.12,11.385,300915.0
2009-12-11,11.41,11.68,11.385,11.645,354923.0
2009-12-14,11.625,12.17,11.625,12.09,342071.0
2009-12-15,12.085,12.23,12.04,12.18,1757478.0
2009-12-16,12.16,12.295,12.11,12.225,474154.0
2009-12-17,12.14,12.365,12.02,12.18,269280.0
2009-12-18,12.225,12.4,12.03,12.315,500779.0
2009-12-21,12.315,12.395,12.18,12.23,435833.0
2009-12-22,12.245,12.48,12.245,12.42,215432.0
2009-12-23,12.435,12.46,12.365,12.41,189498.0
2009-12-24,12.365,12.615,12.275,12.555,136876.0
2009-12-29,12.6,12.6,12.47,12.525,77450.0
2009-12-30,12.525,12.525,12.41,12.445,60826.0
2009-12-31,12.49,12.55,12.435,12.495,112824.0
2010-01-04,12.55,12.595,12.51,12.555,184497.0
2010-01-05,12.52,12.59,12.52,12.525,424459.0
2010-01-06,12.55,12.595,12.515,12.55,252075.0
2010-01-07,12.575,12.575,12.375,12.41,310716.0
2010-01-08,12.435,12.55,12.355,12.525,394082.0
2010-01-11,12.54,12.55,12.48,12.51,237440.0
2010-01-12,12.48,12.545,12.35,12.44,294615.0
2010-01-13,12.465,12.53,12.315,12.515,511876.0
2010-01-14,12.535,12.545,12.395,12.505,218735.0
2010-01-15,12.505,12.525,12.27,12.34,185782.0
2010-01-18,12.365,12.43,12.235,12.34,130686.0
2010-01-19,12.3,12.435,12.255,12.285,192679.0
2010-01-20,12.255,12.325,12.175,12.275,152167.0
2010-01-21,12.225,12.295,12.04,12.085,227156.0
2010-01-22,11.99,12.115,11.815,11.915,230707.0
2010-01-25,11.885,12.08,11.88,11.95,291864.0
2010-01-26,11.95,11.97,11.84,11.915,298336.0
2010-01-27,11.9,12.055,11.85,12.055,698434.0
2010-01-28,12.06,12.06,11.85,11.91,769433.0
2010-01-29,11.91,12.085,11.91,12.035,242178.0
2010-02-01,12.015,12.015,11.92,11.98,201322.0
2010-02-02,12.065,12.22,12.035,12.22,208957.0
2010-02-03,12.22,12.29,12.115,12.255,169559.0
2010-02-04,12.18,12.26,11.93,11.98,145442.0
2010-02-05,11.905,12.03,11.795,11.97,153498.0
2010-02-08,12.07,12.17,11.965,12.01,342833.0
2010-02-09,12.14,12.22,12.045,12.17,198734.0
2010-02-10,12.245,12.41,12.235,12.315,341949.0
2010-02-11,12.37,12.44,12.105,12.44,274859.0
2010-02-12,12.44,12.55,12.385,12.51,414473.0
2010-02-16,12.55,12.765,12.545,12.71,225765.0
2010-02-17,12.72,12.775,12.545,12.64,1113098.0
2010-02-18,12.69,12.77,12.635,12.765,256688.0
2010-02-19,12.725,12.765,12.64,12.755,151792.0
2010-02-22,12.775,12.795,12.705,12.71,109723.0
2010-02-23,12.695,12.77,12.435,12.64,468182.0
2010-02-24,12.685,12.69,12.55,12.635,174048.0
2010-02-25,12.545,12.69,12.51,12.66,134410.0
2010-02-26,12.665,12.665,12.52,12.58,231986.0
2010-03-01,12.645,12.725,12.56,12.66,252198.0
2010-03-02,12.64,12.735,12.63,12.69,265960.0
2010-03-03,12.685,12.695,12.63,12.695,392088.0
2010-03-04,12.695,12.725,12.605,12.695,359785.0
2010-03-05,12.695,12.71,12.615,12.63,151387.0
2010-03-08,12.645,12.695,12.61,12.645,156033.0
2010-03-09,12.6,12.695,12.6,12.62,224120.0
2010-03-10,12.62,12.82,12.62,12.805,336571.0
2010-03-11,12.81,12.87,12.71,12.87,265513.0
2010-03-12,12.88,12.93,12.79,12.93,278865.0
2010-03-15,12.93,13.04,12.885,13.04,228197.0
2010-03-16,13.07,13.18,12.985,13.135,206295.0
2010-03-17,13.295,13.295,13.17,13.21,233449.0
2010-03-18,13.235,13.26,13.165,13.235,177343.0
2010-03-19,13.255,13.39,13.125,13.14,348551.0
2010-03-22,13.14,13.165,13.01,13.155,212371.0
2010-03-23,13.14,13.365,13.115,13.32,216793.0
2010-03-24,13.3,13.42,13.275,13.32,230421.0
2010-03-25,13.38,13.575,13.375,13.49,181885.0
2010-03-26,13.53,13.745,13.44,13.545,337853.0
2010-03-29,13.62,13.63,13.44,13.57,196135.0
2010-03-30,13.61,13.64,13.55,13.565,187673.0
2010-03-31,13.565,13.72,13.55,13.71,161550.0
2010-04-01,13.71,13.71,13.555,13.66,121343.0
2010-04-05,13.66,13.715,13.63,13.715,89284.0
2010-04-06,13.635,13.705,13.445,13.635,183327.0
2010-04-07,13.5,13.605,13.4,13.525,160752.0
2010-04-08,13.525,13.525,13.29,13.325,223849.0
2010-04-09,13.4,13.45,13.29,13.385,231689.0
2010-04-12,13.4,13.4,13.24,13.31,197587.0
2010-04-13,13.28,13.34,13.2,13.28,119112.0
2010-04-14,13.27,13.385,13.2,13.335,212222.0
2010-04-15,13.335,13.35,13.23,13.28,220468.0
2010-04-16,13.235,13.275,13.01,13.075,323184.0
2010-04-19,13.065,13.165,12.955,13.16,181505.0
2010-04-20,13.095,13.215,13.095,13.11,148750.0
2010-04-21,13.145,13.175,12.965,13.125,226052.0
2010-04-22,13.035,13.125,12.975,13.125,232518.0
2010-04-23,13.14,13.18,12.98,13.07,262224.0
2010-04-26,13.11,13.135,12.95,12.97,141560.0
2010-04-27,12.95,13.09,12.86,12.86,207971.0
2010-04-28,12.87,12.945,12.64,12.67,207084.0
2010-04-29,12.67,13.1,12.665,13.01,294965.0
2010-04-30,13.045,13.045,12.875,12.96,191240.0
2010-05-03,13.015,13.015,12.72,12.815,266717.0
2010-05-04,12.81,12.81,12.565,12.585,183860.0
2010-05-05,12.53,12.53,12.32,12.32,191866.0
2010-05-06,12.27,12.81,12.035,12.61,412358.0
2010-05-07,12.74,12.74,11.945,12.365,526580.0
2010-05-10,12.555,12.595,12.395,12.505,357287.0
2010-05-11,12.46,12.545,12.395,12.48,405857.0
2010-05-12,12.59,12.59,12.46,12.48,214666.0
2010-05-13,12.575,12.575,12.23,12.335,248512.0
2010-05-14,12.335,12.36,12.2,12.315,179784.0
2010-05-17,12.34,12.37,11.81,12.08,314270.0
2010-05-18,12.13,12.31,11.945,12.06,295118.0
2010-05-19,12.06,12.08,11.755,12.0,281818.0
2010-05-20,11.825,11.935,11.765,11.805,185815.0
2010-05-21,11.75,11.845,11.505,11.845,387137.0
2010-05-25,11.57,11.845,11.455,11.67,350152.0
2010-05-26,11.805,11.805,11.585,11.71,520171.0
2010-05-27,11.76,12.14,11.755,12.07,310252.0
2010-05-28,12.195,12.225,12.06,12.21,327701.0
2010-05-31,12.225,12.225,11.825,11.935,190688.0
2010-06-01,12.015,12.015,11.835,12.005,324756.0
2010-06-02,12.015,12.09,11.935,12.045,217486.0
2010-06-03,12.095,12.13,11.905,12.015,318680.0
2010-06-04,12.01,12.01,11.635,11.65,1547693.0
2010-06-07,11.725,11.73,11.465,11.515,199853.0
2010-06-08,11.565,11.605,11.39,11.535,260258.0
2010-06-09,11.54,11.71,11.465,11.525,167249.0
2010-06-10,11.54,11.73,11.47,11.71,205188.0
2010-06-11,11.615,11.85,11.615,11.695,170346.0
2010-06-14,11.82,11.87,11.71,11.74,149551.0
2010-06-15,11.795,12.005,11.775,12.005,194667.0
2010-06-16,12.015,12.13,11.96,12.055,201548.0
2010-06-17,12.115,12.18,11.895,11.995,211952.0
2010-06-18,12.04,12.125,12.015,12.045,182702.0
2010-06-21,12.125,12.13,11.94,12.025,160791.0
2010-06-22,12.015,12.125,11.91,11.91,672774.0
2010-06-23,11.87,11.96,11.59,11.73,235497.0
2010-06-24,11.73,11.83,11.575,11.68,221341.0
2010-06-25,11.67,11.765,11.535,11.645,200895.0
2010-06-28,11.71,11.72,11.6,11.71,112107.0
2010-06-29,11.675,11.675,11.12,11.31,1014054.0
2010-06-30,11.37,11.67,11.37,11.45,374829.0
2010-07-02,11.515,11.52,11.24,11.33,169119.0
2010-07-05,11.33,11.47,11.245,11.325,122911.0
2010-07-06,11.42,11.645,11.4,11.615,1146149.0
2010-07-07,11.65,11.895,11.595,11.775,216510.0
2010-07-08,11.825,11.83,11.66,11.825,290449.0
2010-07-09,11.83,11.895,11.705,11.895,348504.0
2010-07-12,11.825,11.895,11.745,11.855,222336.0
2010-07-13,11.87,11.985,11.83,11.93,167884.0
2010-07-14,11.935,11.94,11.695,11.695,166844.0
2010-07-15,11.74,11.845,11.555,11.845,202933.0
2010-07-16,11.845,11.845,11.56,11.655,231191.0
2010-07-19,11.615,11.725,11.41,11.56,221495.0
2010-07-20,11.485,11.54,11.325,11.495,245498.0
2010-07-21,11.52,11.57,11.275,11.29,230964.0
2010-07-22,11.43,11.615,11.34,11.545,204396.0
2010-07-23,11.595,11.7,11.525,11.64,163519.0
2010-07-26,11.595,11.68,11.53,11.635,262262.0
2010-07-27,11.735,11.895,11.73,11.87,422910.0
2010-07-28,11.92,11.92,11.715,11.895,280758.0
2010-07-29,11.895,12.025,11.745,11.95,537802.0
2010-07-30,11.95,12.03,11.805,11.95,177981.0
2010-08-03,12.29,12.29,11.805,11.93,251752.0
2010-08-04,11.935,12.005,11.895,11.99,265485.0
2010-08-05,11.99,12.01,11.78,11.835,310288.0
2010-08-06,11.83,11.87,11.69,11.78,195298.0
2010-08-09,11.78,11.925,11.775,11.885,198953.0
2010-08-10,11.885,11.99,11.81,11.96,390944.0
2010-08-11,11.895,11.93,11.795,11.86,347306.0
2010-08-12,11.8,11.87,11.55,11.555,245609.0
2010-08-13,11.61,11.63,11.41,11.615,184433.0
2010-08-16,11.6,11.655,11.56,11.655,145667.0
2010-08-17,11.695,11.725,11.63,11.655,172965.0
2010-08-18,11.655,11.72,11.63,11.685,106339.0
2010-08-19,11.68,11.68,11.625,11.625,155456.0
2010-08-20,11.625,11.785,11.6,11.655,295066.0
2010-08-23,11.64,11.72,11.64,11.665,177256.0
2010-08-24,11.63,11.63,11.42,11.425,286699.0
2010-08-25,11.425,11.495,11.325,11.425,291836.0
2010-08-26,11.51,11.51,11.385,11.445,348009.0
2010-08-27,11.565,11.87,11.485,11.855,282708.0
2010-08-30,11.855,11.98,11.82,11.95,338497.0
2010-08-31,11.94,11.995,11.7,11.8,430891.0
2010-09-01,11.91,12.09,11.91,12.07,515656.0
2010-09-02,12.02,12.095,11.99,12.055,481441.0
2010-09-03,12.085,12.28,12.08,12.21,528416.0
2010-09-07,12.21,12.22,12.0,12.15,198520.0
2010-09-08,12.15,12.28,12.045,12.11,980049.0
2010-09-09,12.2,12.22,12.065,12.14,267673.0
2010-09-10,12.185,12.25,12.065,12.125,2116004.0
2010-09-13,12.22,12.285,12.16,12.28,331989.0
2010-09-14,12.28,12.28,12.165,12.19,204430.0
2010-09-15,12.225,12.26,12.06,12.16,269946.0
2010-09-16,12.2,12.37,12.09,12.33,331605.0
2010-09-17,12.38,12.4,12.12,12.15,351458.0
2010-09-20,12.235,12.255,12.16,12.23,188065.0
2010-09-21,12.23,12.245,11.995,12.055,419562.0
2010-09-22,12.09,12.09,11.825,11.95,207520.0
2010-09-23,11.875,12.02,11.825,11.885,356441.0
2010-09-24,11.98,12.16,11.91,12.11,475928.0
2010-09-27,12.175,12.195,12.075,12.14,301127.0
2010-09-28,12.185,12.21,12.095,12.21,374298.0
2010-09-29,12.175,12.21,12.09,12.13,151373.0
2010-09-30,12.095,12.28,12.095,12.265,436980.0
2010-10-01,12.31,12.35,12.165,12.165,200163.0
2010-10-04,12.125,12.145,11.99,11.99,320135.0
2010-10-05,12.045,12.17,12.045,12.095,377006.0
2010-10-06,12.14,12.14,11.885,11.925,571294.0
2010-10-07,11.99,12.035,11.88,12.035,297814.0
2010-10-08,12.025,12.28,11.955,12.125,304475.0
2010-10-12,12.125,12.235,12.07,12.15,495350.0
2010-10-13,12.16,12.28,12.155,12.205,321400.0
2010-10-14,12.26,12.265,12.13,12.14,283447.0
2010-10-15,12.205,12.225,12.115,12.175,298308.0
2010-10-18,12.225,12.475,12.175,12.425,297693.0
2010-10-19,12.405,12.5,12.265,12.31,471189.0
2010-10-20,12.28,12.425,12.25,12.38,321572.0
2010-10-21,12.42,12.49,12.215,12.28,476761.0
2010-10-22,12.28,12.4,12.245,12.4,328093.0
2010-10-25,12.46,12.46,12.305,12.425,288528.0
2010-10-26,12.425,12.53,12.4,12.5,944454.0
2010-10-27,12.52,12.62,12.44,12.48,1077858.0
2010-10-28,12.54,12.77,12.455,12.73,850434.0
2010-10-29,12.735,13.045,12.63,12.83,1209362.0
2010-11-01,12.915,12.915,12.715,12.75,211645.0
2010-11-02,12.84,12.84,12.675,12.675,232092.0
2010-11-03,12.64,12.835,12.64,12.8,242806.0
2010-11-04,12.815,12.995,12.81,12.885,367168.0
2010-11-05,12.81,13.03,12.81,12.945,344436.0
2010-11-08,12.925,13.16,12.925,12.99,527406.0
2010-11-09,13.17,13.17,12.96,13.035,277243.0
2010-11-10,13.005,13.015,12.58,12.72,491665.0
2010-11-11,12.645,12.805,12.6,12.655,316357.0
2010-11-12,12.655,12.655,12.295,12.37,453891.0
2010-11-15,12.29,12.465,12.275,12.445,648315.0
2010-11-16,12.445,12.445,12.185,12.37,688532.0
2010-11-17,12.37,12.405,12.27,12.35,872471.0
2010-11-18,12.43,12.485,12.38,12.485,192734.0
2010-11-19,12.495,12.55,12.435,12.54,229243.0
2010-11-22,12.57,12.59,12.365,12.37,326939.0
2010-11-23,12.345,12.37,12.24,12.265,342360.0
2010-11-24,12.38,12.41,12.285,12.34,403777.0
2010-11-25,12.38,12.555,12.25,12.51,326869.0
2010-11-26,12.335,12.515,12.33,12.505,259503.0
2010-11-29,12.515,12.525,12.42,12.425,339124.0
2010-11-30,12.45,12.475,12.39,12.405,316897.0
2010-12-01,12.455,12.52,12.41,12.425,364845.0
2010-12-02,12.41,12.56,12.39,12.395,469416.0
2010-12-03,12.375,12.495,12.32,12.415,302684.0
2010-12-06,12.455,12.495,12.37,12.495,572234.0
2010-12-07,12.495,12.55,12.405,12.51,320105.0
2010-12-08,12.54,12.76,12.475,12.675,523393.0
2010-12-09,12.82,12.83,12.71,12.755,522991.0
2010-12-10,12.775,12.89,12.71,12.775,499120.0
2010-12-13,12.825,12.865,12.6,12.615,722687.0
2010-12-14,12.58,12.68,12.57,12.655,447635.0
2010-12-15,12.64,12.72,12.58,12.625,439884.0
2010-12-16,12.635,12.755,12.58,12.61,373857.0
2010-12-17,12.66,12.66,12.43,12.465,815688.0
2010-12-20,12.52,12.52,12.36,12.36,455924.0
2010-12-21,12.43,12.68,12.365,12.68,498249.0
2010-12-22,12.675,12.94,12.61,12.925,459624.0
2010-12-23,12.98,13.035,12.92,12.94,373460.0
2010-12-24,12.975,13.065,12.92,12.99,61216.0
2010-12-29,13.06,13.06,12.87,12.9,127746.0
2010-12-30,12.83,12.905,12.815,12.895,124915.0
2010-12-31,12.82,12.92,12.795,12.87,298029.0
2011-01-04,12.945,12.965,12.87,12.95,386709.0
2011-01-05,12.895,12.985,12.87,12.915,2831757.0
2011-01-06,12.96,12.96,12.81,12.885,331303.0
2011-01-07,12.9,12.94,12.795,12.83,423956.0
2011-01-10,12.825,12.87,12.575,12.62,545742.0
2011-01-11,12.68,12.725,12.615,12.625,494236.0
2011-01-12,12.695,12.71,12.6,12.635,351359.0
2011-01-13,12.675,12.675,12.52,12.585,316540.0
2011-01-14,12.675,12.675,12.57,12.67,404391.0
2011-01-17,12.705,12.72,12.6,12.675,146530.0
2011-01-18,12.7,12.865,12.655,12.825,259447.0
2011-01-19,12.83,12.86,12.79,12.86,351678.0
2011-01-20,12.77,12.86,12.755,12.755,262037.0
2011-01-21,12.82,12.82,12.585,12.585,262738.0
2011-01-24,12.71,12.765,12.605,12.765,192454.0
2011-01-25,12.82,12.82,12.685,12.745,186554.0
2011-01-26,12.77,12.77,12.625,12.71,439191.0
2011-01-27,12.725,12.78,12.665,12.77,174054.0
2011-01-28,12.725,12.795,12.69,12.735,218258.0
2011-01-31,12.79,12.795,12.645,12.645,279817.0
2011-02-01,12.765,13.015,12.705,12.96,396703.0
2011-02-02,12.985,12.995,12.92,12.965,271361.0
2011-02-03,12.875,12.995,12.84,12.995,448245.0
2011-02-04,13.0,13.195,12.94,13.195,442277.0
2011-02-07,13.205,13.49,13.2,13.335,526915.0
2011-02-08,13.29,13.395,13.21,13.38,526474.0
2011-02-09,13.405,13.44,13.285,13.38,414740.0
2011-02-10,13.38,13.425,13.21,13.405,617774.0
2011-02-11,13.34,13.445,13.325,13.42,489609.0
2011-02-14,13.55,13.555,13.365,13.385,557321.0
2011-02-15,13.4,13.45,13.33,13.395,636315.0
2011-02-16,13.455,13.55,13.375,13.53,538628.0
2011-02-17,13.555,13.555,13.36,13.455,381890.0
2011-02-18,13.425,13.575,13.41,13.535,333660.0
2011-02-22,13.545,13.545,13.13,13.255,625357.0
2011-02-23,13.26,13.305,12.975,12.99,521831.0
2011-02-24,12.93,13.255,12.925,13.15,908212.0
2011-02-25,13.24,13.345,13.18,13.315,348637.0
2011-02-28,13.325,13.48,13.32,13.37,507464.0
2011-03-01,13.4,13.435,13.17,13.285,500988.0
2011-03-02,13.31,13.31,13.13,13.145,490940.0
2011-03-03,13.15,13.305,13.14,13.14,339173.0
2011-03-04,13.22,13.245,13.085,13.165,248294.0
2011-03-07,13.165,13.23,12.99,13.01,315954.0
2011-03-08,13.065,13.08,12.915,12.925,417750.0
2011-03-09,12.91,12.91,12.91,12.91,0.0
2011-03-10,12.91,12.91,12.715,12.81,405748.0
2011-03-11,12.695,12.78,12.645,12.74,303531.0
2011-03-14,12.675,12.72,12.455,12.565,457324.0
2011-03-15,12.42,12.455,12.33,12.41,537790.0
2011-03-16,12.405,12.52,12.34,12.485,320777.0
2011-03-17,12.615,12.65,12.465,12.52,568807.0
2011-03-18,12.53,12.68,12.465,12.485,515984.0
2011-03-21,12.57,12.79,12.555,12.735,331011.0
2011-03-22,12.775,12.85,12.74,12.835,328800.0
2011-03-23,12.875,12.875,12.765,12.81,198294.0
2011-03-24,12.825,12.94,12.75,12.88,282773.0
2011-03-25,12.9,12.99,12.8,12.945,301561.0
2011-03-28,12.95,13.055,12.895,12.98,401967.0
2011-03-29,12.98,13.095,12.88,13.02,355381.0
2011-03-30,13.13,13.225,13.065,13.16,306387.0
2011-03-31,13.21,13.28,13.09,13.26,317782.0
2011-04-01,13.26,13.285,13.19,13.235,146263.0
2011-04-04,13.19,13.325,13.175,13.26,268059.0
2011-04-05,13.26,13.31,13.225,13.28,208548.0
2011-04-06,13.34,13.34,13.12,13.32,949683.0
2011-04-07,13.31,13.31,13.195,13.22,679176.0
2011-04-08,13.215,13.215,13.07,13.165,497431.0
2011-04-11,13.1,13.16,13.03,13.04,533032.0
2011-04-12,13.015,13.055,12.925,13.03,267112.0
2011-04-13,13.045,13.18,12.97,13.15,3254528.0
2011-04-14,13.19,13.295,13.165,13.215,377487.0
2011-04-15,13.22,13.31,13.22,13.25,330580.0
2011-04-18,13.22,13.235,13.055,13.185,233558.0
2011-04-19,13.195,13.205,13.02,13.045,921012.0
2011-04-20,13.115,13.22,13.07,13.14,214820.0
2011-04-21,13.18,13.285,13.165,13.265,227020.0
2011-04-25,13.23,13.285,13.195,13.28,141540.0
2011-04-26,13.28,13.365,13.28,13.31,247066.0
2011-04-27,13.285,13.34,13.245,13.29,140569.0
2011-04-28,13.305,13.36,13.25,13.335,209179.0
2011-04-29,13.345,13.435,13.25,13.435,255962.0
2011-05-02,13.355,13.54,13.355,13.51,204601.0
2011-05-03,13.51,13.535,13.31,13.35,178860.0
2011-05-04,13.35,13.4,13.255,13.32,205204.0
2011-05-05,13.385,13.385,13.005,13.12,248322.0
2011-05-06,12.97,13.14,12.895,13.105,335837.0
2011-05-09,13.165,13.165,12.945,13.165,237505.0
2011-05-10,13.19,13.205,13.065,13.16,205814.0
2011-05-11,13.14,13.165,12.985,13.065,305842.0
2011-05-12,13.065,13.14,12.96,13.12,223114.0
2011-05-13,13.185,13.185,13.015,13.14,148865.0
2011-05-16,13.13,13.14,12.965,12.965,177602.0
2011-05-17,12.975,13.01,12.935,12.95,174164.0
2011-05-18,12.97,13.135,12.97,13.09,374843.0
2011-05-19,13.14,13.225,13.135,13.195,392809.0
2011-05-20,13.2,13.255,13.125,13.225,157627.0
2011-05-24,13.245,13.245,13.04,13.04,243619.0
2011-05-25,13.015,13.115,13.0,13.06,246052.0
2011-05-26,13.065,13.09,12.995,13.085,182572.0
2011-05-27,13.105,13.17,13.065,13.165,198799.0
2011-05-30,13.235,13.24,13.175,13.24,208197.0
2011-05-31,13.275,13.28,13.11,13.11,244096.0
2011-06-01,13.11,13.195,12.895,12.925,240984.0
2011-06-02,12.975,12.975,12.715,12.825,314213.0
2011-06-03,12.725,12.955,12.725,12.915,231773.0
2011-06-06,12.915,12.945,12.74,12.89,260014.0
2011-06-07,12.845,13.07,12.765,12.845,479396.0
2011-06-08,12.76,12.96,12.74,12.87,212624.0
2011-06-09,12.9,12.9,12.765,12.81,308287.0
2011-06-10,12.805,12.81,12.475,12.57,336898.0
2011-06-13,12.595,12.605,12.44,12.47,234783.0
2011-06-14,12.5,12.635,12.5,12.555,548290.0
2011-06-15,12.505,12.535,12.38,12.505,270590.0
2011-06-16,12.5,12.53,12.27,12.3,3394675.0
2011-06-17,12.295,12.355,12.25,12.25,441890.0
2011-06-20,12.22,12.465,12.22,12.435,221750.0
2011-06-21,12.5,12.69,12.485,12.67,1505826.0
2011-06-22,12.685,12.725,12.5,12.565,831676.0
2011-06-23,12.485,12.55,12.28,12.37,425107.0
2011-06-24,12.4,12.435,12.295,12.37,753480.0
2011-06-27,12.395,12.465,12.325,12.42,194488.0
2011-06-28,12.425,12.62,12.395,12.585,377440.0
2011-06-29,12.57,12.65,12.495,12.58,979390.0
2011-06-30,12.595,12.75,12.57,12.705,330584.0
2011-07-04,12.685,12.785,12.645,12.72,180238.0
2011-07-05,12.755,12.775,12.63,12.65,410699.0
2011-07-06,12.625,12.69,12.535,12.595,230308.0
2011-07-07,12.595,12.685,12.535,12.54,248359.0
2011-07-08,12.54,12.54,12.48,12.5,195672.0
2011-07-11,12.47,12.47,12.175,12.195,303945.0
2011-07-12,12.14,12.205,12.06,12.09,295014.0
2011-07-13,12.12,12.245,12.07,12.23,675394.0
2011-07-14,12.305,12.305,11.995,12.075,242464.0
2011-07-15,12.13,12.145,11.92,11.97,370847.0
2011-07-18,11.97,12.025,11.815,11.845,284012.0
2011-07-19,11.88,12.015,11.88,12.015,189241.0
2011-07-20,12.045,12.105,11.855,11.92,3788532.0
2011-07-21,11.945,12.27,11.92,12.195,296580.0
2011-07-22,12.24,12.24,11.965,12.0,294153.0
2011-07-25,11.945,12.06,11.85,11.99,206904.0
2011-07-26,11.99,11.995,11.915,11.945,254262.0
2011-07-27,11.895,11.995,11.685,11.685,247328.0
2011-07-28,11.685,11.945,11.635,11.87,196467.0
2011-07-29,11.775,11.95,11.725,11.905,255834.0
2011-08-02,11.92,11.935,11.36,11.36,641547.0
2011-08-03,11.47,11.72,11.38,11.66,439677.0
2011-08-04,11.72,11.72,11.25,11.47,633074.0
2011-08-05,11.42,11.495,11.22,11.355,549664.0
2011-08-08,11.095,11.25,10.965,11.005,811486.0
2011-08-09,11.23,11.32,10.865,11.26,1100998.0
2011-08-10,11.26,11.31,10.995,11.205,526037.0
2011-08-11,11.135,11.385,11.075,11.32,992323.0
2011-08-12,11.47,11.52,11.19,11.22,541239.0
2011-08-15,11.325,11.6,11.28,11.595,432875.0
2011-08-16,11.525,11.585,11.27,11.31,399028.0
2011-08-17,11.345,11.505,11.295,11.295,515574.0
2011-08-18,11.21,11.21,10.85,10.955,692645.0
2011-08-19,10.935,11.015,10.73,10.745,440321.0
2011-08-22,10.97,10.99,10.71,10.71,340235.0
2011-08-23,10.81,11.0,10.735,10.925,443996.0
2011-08-24,10.955,11.065,10.85,10.99,398747.0
2011-08-25,11.03,11.245,10.77,10.91,372231.0
2011-08-26,10.915,10.98,10.77,10.865,444077.0
2011-08-29,11.02,11.02,10.905,10.935,435801.0
2011-08-30,10.97,11.1,10.87,11.05,816697.0
2011-08-31,11.125,11.2,11.065,11.125,619984.0
2011-09-01,11.19,11.195,10.965,11.03,437135.0
2011-09-02,10.99,11.035,10.78,10.825,433569.0
2011-09-06,10.785,10.82,10.545,10.62,662104.0
2011-09-07,10.765,10.985,10.675,10.97,330824.0
2011-09-08,10.96,11.005,10.62,10.675,4487810.0
2011-09-09,10.62,10.665,10.395,10.47,645898.0
2011-09-12,10.38,10.52,10.305,10.45,519951.0
2011-09-13,10.475,10.525,10.38,10.44,3146384.0
2011-09-14,10.47,10.47,10.2,10.295,1149521.0
2011-09-15,10.46,10.615,10.395,10.47,1199288.0
2011-09-16,10.515,10.655,10.335,10.42,712573.0
2011-09-19,10.42,10.47,10.22,10.335,333589.0
2011-09-20,10.415,10.585,10.38,10.45,478413.0
2011-09-21,10.48,10.485,10.19,10.23,393766.0
2011-09-22,10.12,10.14,9.885,9.95,913942.0
2011-09-23,9.865,10.055,9.86,9.965,564910.0
2011-09-26,10.03,10.155,9.82,10.135,772445.0
2011-09-27,10.305,10.505,10.215,10.32,606336.0
2011-09-28,10.43,10.495,10.265,10.265,525607.0
2011-09-29,10.34,10.545,10.325,10.435,477451.0
2011-09-30,10.445,10.52,10.39,10.425,570244.0
2011-10-03,10.44,10.535,10.16,10.23,622970.0
2011-10-04,10.13,10.145,9.77,10.045,806533.0
2011-10-05,10.21,10.63,10.09,10.56,861998.0
2011-10-06,10.595,10.925,10.525,10.86,595134.0
2011-10-07,10.79,11.04,10.79,10.875,771699.0
2011-10-11,11.08,11.17,10.99,11.1,488995.0
2011-10-12,11.17,11.285,11.115,11.175,868350.0
2011-10-13,11.215,11.215,11.005,11.1,584765.0
2011-10-14,11.22,11.255,11.09,11.15,659847.0
2011-10-17,11.135,11.135,10.755,10.875,607633.0
2011-10-18,10.73,10.955,10.625,10.955,617704.0
2011-10-19,11.01,11.01,10.81,10.86,423679.0
2011-10-20,10.9,10.91,10.69,10.74,362614.0
2011-10-21,10.85,10.895,10.775,10.86,745231.0
2011-10-24,10.875,10.975,10.835,10.975,1131034.0
2011-10-25,10.97,11.12,10.86,10.99,529623.0
2011-10-26,11.01,11.1,11.0,11.09,274284.0
2011-10-27,11.305,11.415,11.25,11.37,651085.0
2011-10-28,11.295,11.465,11.295,11.38,357882.0
2011-10-31,11.255,11.41,11.205,11.22,402008.0
2011-11-01,11.16,11.16,10.785,10.855,1187312.0
2011-11-02,10.955,11.04,10.83,10.875,314677.0
2011-11-03,10.94,10.94,10.76,10.81,398435.0
2011-11-04,10.705,10.825,10.62,10.725,436952.0
2011-11-07,10.77,10.77,10.625,10.72,417330.0
2011-11-08,10.775,10.8,10.6,10.72,370485.0
2011-11-09,10.58,10.635,10.52,10.525,333927.0
2011-11-10,10.53,10.62,10.395,10.42,783272.0
2011-11-11,10.535,10.68,10.5,10.655,317715.0
2011-11-14,10.725,10.805,10.505,10.59,417911.0
2011-11-15,10.595,10.675,10.495,10.665,377797.0
2011-11-16,10.735,10.735,10.545,10.545,556699.0
2011-11-17,10.495,10.575,10.395,10.43,592887.0
2011-11-18,10.45,10.505,10.385,10.405,601423.0
2011-11-21,10.24,10.305,10.135,10.305,400719.0
2011-11-22,10.31,10.33,10.1,10.1,775240.0
2011-11-23,10.1,10.19,9.78,9.85,708259.0
2011-11-24,9.945,9.95,9.71,9.76,261710.0
2011-11-25,9.78,9.95,9.765,9.92,602316.0
2011-11-28,10.105,10.145,9.95,9.97,694398.0
2011-11-29,10.005,10.03,9.81,9.86,473276.0
2011-11-30,10.02,10.07,9.89,10.05,840472.0
2011-12-01,10.035,10.22,10.035,10.19,828832.0
2011-12-02,10.305,10.355,10.19,10.23,605994.0
2011-12-05,10.325,10.575,10.29,10.48,534631.0
2011-12-06,10.43,10.51,10.26,10.375,1167081.0
2011-12-07,10.375,10.595,10.28,10.575,2106501.0
2011-12-08,10.565,10.565,10.18,10.215,529331.0
2011-12-09,10.355,10.365,10.22,10.325,626145.0
2011-12-12,10.245,10.36,10.13,10.26,555806.0
2011-12-13,10.33,10.355,10.1,10.135,1035270.0
2011-12-14,10.13,10.2,9.845,9.85,1855756.0
2011-12-15,9.885,10.005,9.85,9.89,417928.0
2011-12-16,9.895,10.2,9.89,10.19,645354.0
2011-12-19,10.145,10.19,9.84,9.945,503982.0
2011-12-20,9.905,10.05,9.905,9.96,435760.0
2011-12-21,9.96,10.095,9.91,9.94,542344.0
2011-12-22,9.985,10.15,9.915,10.15,519324.0
2011-12-23,10.15,10.275,10.07,10.185,328322.0
2011-12-28,10.25,10.25,10.02,10.105,273667.0
2011-12-29,10.125,10.25,10.125,10.25,158778.0
2011-12-30,10.33,10.51,10.26,10.48,271107.0
2012-01-03,10.54,10.695,10.5,10.655,427551.0
2012-01-04,10.65,10.84,10.54,10.8,527195.0
2012-01-05,10.815,10.815,10.625,10.735,412181.0
2012-01-06,10.745,10.785,10.605,10.625,280039.0
2012-01-09,10.68,10.685,10.45,10.585,344963.0
2012-01-10,10.73,10.735,10.615,10.67,684960.0
2012-01-11,10.71,10.85,10.695,10.82,397974.0
2012-01-12,10.82,10.96,10.805,10.93,286954.0
2012-01-13,10.93,10.93,10.715,10.89,211328.0
2012-01-16,10.91,10.975,10.845,10.95,254279.0
2012-01-17,10.985,11.19,10.915,11.155,439875.0
2012-01-18,11.115,11.265,11.105,11.24,426934.0
2012-01-19,11.28,11.4,11.24,11.38,407998.0
2012-01-20,11.38,11.555,11.355,11.525,274043.0
2012-01-23,11.56,11.735,11.53,11.71,353917.0
2012-01-24,11.69,11.69,11.5,11.565,384741.0
2012-01-25,11.56,11.63,11.47,11.57,368350.0
2012-01-26,11.565,11.63,11.145,11.22,433416.0
2012-01-27,11.15,11.365,11.145,11.285,340142.0
2012-01-30,11.18,11.255,11.085,11.16,303654.0
2012-01-31,11.245,11.405,11.155,11.365,335643.0
2012-02-01,11.43,11.56,11.38,11.46,375055.0
2012-02-02,11.5,11.5,11.295,11.435,274243.0
2012-02-03,11.46,11.56,11.425,11.495,243377.0
2012-02-06,11.515,11.625,11.485,11.625,325587.0
2012-02-07,11.65,11.69,11.52,11.62,332757.0
2012-02-08,11.59,11.67,11.53,11.64,345601.0
2012-02-09,11.62,11.715,11.5,11.64,408874.0
2012-02-10,11.515,11.64,11.385,11.625,397320.0
2012-02-13,11.695,11.805,11.66,11.765,319666.0
2012-02-14,11.76,11.76,11.525,11.585,288164.0
2012-02-15,11.66,11.77,11.575,11.77,372553.0
2012-02-16,11.74,11.94,11.695,11.94,364515.0
2012-02-17,11.945,12.005,11.825,11.99,446754.0
2012-02-21,12.005,12.075,11.985,12.055,400199.0
2012-02-22,12.05,12.055,11.96,12.01,361734.0
2012-02-23,12.025,12.035,11.955,12.0,395976.0
2012-02-24,12.05,12.075,11.95,11.98,355244.0
2012-02-27,12.025,12.03,11.88,11.97,391586.0
2012-02-28,12.02,12.035,11.98,12.035,498669.0
2012-02-29,12.095,12.13,11.96,11.99,4020261.0
2012-03-01,12.005,12.18,12.0,12.17,412754.0
2012-03-02,12.14,12.18,12.02,12.1,332250.0
2012-03-05,12.155,12.305,12.04,12.225,482330.0
2012-03-06,12.16,12.165,12.05,12.085,351231.0
2012-03-07,12.045,12.13,12.045,12.085,381090.0
2012-03-08,12.175,12.25,12.095,12.21,522349.0
2012-03-09,12.185,12.255,12.115,12.21,331888.0
2012-03-12,12.175,12.305,12.175,12.27,202943.0
2012-03-13,12.32,12.46,12.28,12.435,268748.0
2012-03-14,12.48,12.77,12.47,12.745,858019.0
2012-03-15,12.715,12.82,12.625,12.81,546735.0
2012-03-16,12.82,12.9,12.665,12.72,648045.0
2012-03-19,12.63,12.755,12.54,12.615,556530.0
2012-03-20,12.615,12.625,12.47,12.58,558334.0
2012-03-21,12.55,12.68,12.485,12.61,487854.0
2012-03-22,12.5,12.66,12.5,12.575,546010.0
2012-03-23,12.64,12.72,12.545,12.72,428834.0
2012-03-26,12.8,12.85,12.71,12.85,341980.0
2012-03-27,12.835,12.89,12.71,12.755,1084866.0
2012-03-28,12.755,12.775,12.7,12.71,1231123.0
2012-03-29,12.7,12.865,12.6,12.79,530277.0
2012-03-30,12.85,12.875,12.74,12.775,310454.0
2012-04-02,12.805,12.85,12.745,12.785,398734.0
2012-04-03,12.795,12.795,12.625,12.67,387421.0
2012-04-04,12.665,12.72,12.59,12.67,255771.0
2012-04-05,12.6,12.745,12.6,12.72,186560.0
2012-04-09,12.715,12.715,12.565,12.585,452740.0
2012-04-10,12.6,12.735,12.5,12.51,762909.0
2012-04-11,12.6,12.745,12.51,12.715,585039.0
2012-04-12,12.755,13.015,12.71,12.955,433357.0
2012-04-13,12.95,12.95,12.76,12.76,416240.0
2012-04-16,12.835,12.885,12.79,12.85,311106.0
2012-04-17,12.885,12.9,12.82,12.855,445332.0
2012-04-18,12.835,12.925,12.795,12.86,503488.0
2012-04-19,12.89,12.9,12.795,12.855,367408.0
2012-04-20,12.865,12.87,12.79,12.845,326983.0
2012-04-23,12.83,12.92,12.77,12.835,759931.0
2012-04-24,12.87,12.99,12.845,12.965,369648.0
2012-04-25,13.015,13.07,12.87,12.91,367035.0
2012-04-26,12.91,12.965,12.855,12.94,261313.0
2012-04-27,12.89,13.065,12.89,13.0,462389.0
2012-04-30,12.94,13.045,12.845,13.015,336081.0
2012-05-01,12.99,13.165,12.96,13.02,251076.0
2012-05-02,12.97,13.065,12.925,12.925,172953.0
2012-05-03,12.945,13.135,12.665,12.665,771511.0
2012-05-04,12.51,12.52,11.405,11.555,2146684.0
2012-05-07,11.48,11.71,11.375,11.635,922091.0
2012-05-08,11.635,11.65,11.425,11.535,773808.0
2012-05-09,11.53,11.615,11.405,11.485,509450.0
2012-05-10,11.625,11.63,11.485,11.525,407056.0
2012-05-11,11.485,11.74,11.48,11.67,234859.0
2012-05-14,11.65,11.715,11.515,11.58,379261.0
2012-05-15,11.605,11.705,11.505,11.505,251618.0
2012-05-16,11.495,11.665,11.465,11.475,425347.0
2012-05-17,11.505,11.55,11.335,11.35,465312.0
2012-05-18,11.365,11.57,11.24,11.25,324773.0
2012-05-22,11.305,11.435,11.255,11.38,311750.0
2012-05-23,11.415,11.415,11.1,11.24,313081.0
2012-05-24,11.33,11.33,11.04,11.075,520584.0
2012-05-25,11.02,11.08,10.935,10.97,294942.0
2012-05-28,11.07,11.155,10.98,11.095,197029.0
2012-05-29,11.18,11.215,11.085,11.115,443172.0
2012-05-30,11.145,11.165,10.95,10.95,593343.0
2012-05-31,10.995,11.075,10.875,11.055,448312.0
2012-06-01,11.045,11.045,10.66,10.68,647571.0
2012-06-04,10.725,10.78,10.47,10.47,597635.0
2012-06-05,10.535,10.695,10.515,10.65,607051.0
2012-06-06,10.715,11.155,10.71,11.1,448859.0
2012-06-07,11.19,11.28,11.12,11.215,381445.0
2012-06-08,11.21,11.32,10.945,10.975,575397.0
2012-06-11,11.115,11.26,11.03,11.13,361989.0
2012-06-12,11.11,11.2,11.005,11.2,306097.0
2012-06-13,11.1,11.38,11.095,11.305,322002.0
2012-06-14,11.365,11.365,11.125,11.2,567544.0
2012-06-15,11.17,11.28,11.125,11.165,478278.0
2012-06-18,11.17,11.3,11.165,11.215,343308.0
2012-06-19,11.215,11.355,11.205,11.3,924129.0
2012-06-20,11.355,11.52,11.275,11.51,561925.0
2012-06-21,11.445,11.49,11.28,11.28,401956.0
2012-06-22,11.285,11.4,11.245,11.365,367100.0
2012-06-25,11.35,11.35,11.07,11.095,356038.0
2012-06-26,11.05,11.375,11.05,11.32,398601.0
2012-06-27,11.36,11.42,11.21,11.315,348049.0
2012-06-28,11.205,11.45,11.205,11.415,260461.0
2012-06-29,11.5,11.665,11.485,11.66,438044.0
2012-07-03,11.825,11.915,11.69,11.855,503066.0
2012-07-04,11.805,11.995,11.805,11.89,190910.0
2012-07-05,11.935,12.08,11.89,12.045,512107.0
2012-07-06,11.99,11.99,11.795,11.91,494618.0
2012-07-09,11.965,12.03,11.885,11.985,410124.0
2012-07-10,12.09,12.14,11.93,11.98,714920.0
2012-07-11,11.975,12.215,11.975,12.145,968278.0
2012-07-12,12.145,12.145,11.58,11.595,791644.0
2012-07-13,11.66,11.66,11.555,11.62,624476.0
2012-07-16,11.65,11.65,11.565,11.645,458308.0
2012-07-17,11.65,11.66,11.585,11.64,345645.0
2012-07-18,11.64,11.7,11.57,11.595,267647.0
2012-07-19,11.63,11.795,11.62,11.745,256822.0
2012-07-20,11.745,11.745,11.58,11.62,293872.0
2012-07-23,11.61,11.61,11.175,11.175,423972.0
2012-07-24,11.18,11.22,11.01,11.025,271031.0
2012-07-25,11.12,11.12,10.965,11.01,404158.0
2012-07-26,11.1,11.295,11.06,11.29,398113.0
2012-07-27,11.415,11.565,11.29,11.54,323209.0
2012-07-30,11.565,11.57,11.41,11.52,172301.0
2012-07-31,11.615,11.615,11.445,11.455,277352.0
2012-08-01,11.59,11.59,11.23,11.23,298848.0
2012-08-02,11.23,11.545,11.11,11.25,344709.0
2012-08-03,11.36,11.49,11.28,11.34,257805.0
2012-08-07,11.405,11.59,11.36,11.525,374590.0
2012-08-08,11.53,11.56,11.425,11.515,307845.0
2012-08-09,11.53,11.605,11.465,11.545,168227.0
2012-08-10,11.515,11.675,11.475,11.64,282308.0
2012-08-13,11.575,11.66,11.485,11.58,358974.0
2012-08-14,11.62,11.645,11.51,11.55,357070.0
2012-08-15,11.565,11.785,11.545,11.775,311505.0
2012-08-16,11.765,11.805,11.745,11.78,566008.0
2012-08-17,11.78,11.825,11.735,11.78,272941.0
2012-08-20,11.79,11.79,11.7,11.705,210283.0
2012-08-21,11.75,11.78,11.7,11.745,163727.0
2012-08-22,11.74,11.76,11.69,11.7,117506.0
2012-08-23,11.705,11.745,11.68,11.7,160717.0
2012-08-24,11.7,11.77,11.7,11.76,174808.0
2012-08-27,11.785,11.79,11.685,11.775,320116.0
2012-08-28,11.78,11.885,11.695,11.82,878378.0
2012-08-29,11.855,11.89,11.79,11.83,941756.0
2012-08-30,11.84,11.85,11.705,11.735,419294.0
2012-08-31,11.785,11.805,11.66,11.66,300411.0
2012-09-04,11.665,11.73,11.54,11.555,358669.0
2012-09-05,11.535,11.645,11.515,11.61,135576.0
2012-09-06,11.65,11.76,11.625,11.695,273998.0
2012-09-07,11.695,11.84,11.69,11.83,282538.0
2012-09-10,11.75,11.865,11.675,11.745,198735.0
2012-09-11,11.78,11.78,11.585,11.65,193128.0
2012-09-12,11.705,11.795,11.685,11.71,188558.0
2012-09-13,11.7,11.875,11.655,11.845,223430.0
2012-09-14,11.885,12.18,11.81,12.115,560592.0
2012-09-17,12.085,12.185,12.0,12.04,232869.0
2012-09-18,11.905,12.045,11.845,11.885,242945.0
2012-09-19,11.92,12.08,11.84,12.025,332770.0
2012-09-20,12.02,12.09,11.9,12.025,447740.0
2012-09-21,12.065,12.15,11.865,11.865,530665.0
2012-09-24,11.865,11.995,11.81,11.935,183595.0
2012-09-25,11.92,12.04,11.87,11.875,290247.0
2012-09-26,11.81,11.925,11.795,11.9,198714.0
2012-09-27,12.0,12.025,11.855,11.94,207744.0
2012-09-28,11.895,12.035,11.855,11.975,220675.0
2012-10-01,12.005,12.08,11.88,11.94,196912.0
2012-10-02,11.93,12.02,11.81,11.89,335617.0
2012-10-03,11.94,12.025,11.885,11.905,336506.0
2012-10-04,11.92,12.015,11.89,11.995,322881.0
2012-10-05,12.045,12.07,11.94,12.035,259357.0
2012-10-09,12.035,12.035,11.955,11.975,241138.0
2012-10-10,11.945,11.98,11.85,11.885,236027.0
2012-10-11,11.96,12.075,11.905,11.955,453357.0
2012-10-12,11.955,11.98,11.88,11.92,226332.0
2012-10-15,11.945,12.025,11.925,12.01,198396.0
2012-10-16,12.01,12.125,12.0,12.1,340490.0
2012-10-17,12.11,12.13,12.035,12.125,362203.0
2012-10-18,12.105,12.17,12.09,12.145,277250.0
2012-10-19,12.15,12.17,12.055,12.11,250611.0
2012-10-22,12.085,12.175,12.05,12.175,245589.0
2012-10-23,12.045,12.13,12.025,12.075,302420.0
2012-10-24,12.12,12.145,12.065,12.09,141927.0
2012-10-25,12.155,12.26,12.13,12.19,301989.0
2012-10-26,12.16,12.265,12.16,12.205,169859.0
2012-10-29,12.18,12.235,12.105,12.16,122694.0
2012-10-30,12.16,12.23,12.105,12.145,110569.0
2012-10-31,12.185,12.345,12.185,12.32,472765.0
2012-11-01,12.29,12.355,12.255,12.35,348842.0
2012-11-02,12.375,12.62,12.37,12.475,445921.0
2012-11-05,12.43,12.475,12.375,12.385,210813.0
2012-11-06,12.375,12.45,12.355,12.375,162266.0
2012-11-07,12.32,12.365,12.18,12.225,388560.0
2012-11-08,12.2,12.395,12.195,12.27,336396.0
2012-11-09,12.315,12.505,12.235,12.475,301487.0
2012-11-12,12.505,12.555,12.425,12.43,246082.0
2012-11-13,12.39,12.43,12.335,12.385,499736.0
2012-11-14,12.385,12.45,12.335,12.385,927619.0
2012-11-15,12.325,12.355,12.275,12.29,454613.0
2012-11-16,12.295,12.41,12.24,12.355,410883.0
2012-11-19,12.455,12.47,12.4,12.405,172909.0
2012-11-20,12.395,12.43,12.335,12.425,236696.0
2012-11-21,12.43,12.53,12.415,12.495,337254.0
2012-11-22,12.59,12.635,12.525,12.58,169234.0
2012-11-23,12.58,12.635,12.545,12.62,175504.0
2012-11-26,12.59,12.67,12.545,12.58,780724.0
2012-11-27,12.59,12.635,12.48,12.535,358969.0
2012-11-28,12.5,12.61,12.44,12.6,343930.0
2012-11-29,12.645,12.745,12.625,12.715,649230.0
2012-11-30,12.7,12.765,12.645,12.765,235256.0
2012-12-03,12.765,12.78,12.58,12.65,247493.0
2012-12-04,12.595,12.715,12.59,12.645,333409.0
2012-12-05,12.61,12.71,12.595,12.675,324671.0
2012-12-06,12.7,12.795,12.66,12.74,624361.0
2012-12-07,12.77,12.785,12.655,12.725,371317.0
2012-12-10,12.725,12.725,12.595,12.645,1067618.0
2012-12-11,12.68,12.755,12.655,12.715,590812.0
2012-12-12,12.71,12.82,12.7,12.765,332704.0
2012-12-13,12.765,12.925,12.755,12.76,218669.0
2012-12-14,12.82,12.895,12.76,12.76,396418.0
2012-12-17,12.765,12.885,12.72,12.87,339741.0
2012-12-18,12.875,13.13,12.8,13.02,654042.0
2012-12-19,13.025,13.2,13.025,13.17,369193.0
2012-12-20,13.17,13.23,13.065,13.19,392555.0
2012-12-21,13.035,13.21,13.03,13.125,257133.0
2012-12-24,13.13,13.245,13.125,13.19,83785.0
2012-12-27,13.135,13.255,13.075,13.18,206694.0
2012-12-28,13.105,13.17,13.085,13.17,110140.0
2012-12-31,13.16,13.24,13.085,13.215,178152.0
2013-01-02,13.31,13.37,13.075,13.135,318145.0
2013-01-03,13.135,13.35,13.125,13.315,609237.0
2013-01-04,13.32,13.455,13.32,13.45,434884.0
2013-01-07,13.44,13.565,13.305,13.495,1861115.0
2013-01-08,13.485,13.52,13.45,13.46,353978.0
2013-01-09,13.485,13.485,13.385,13.405,862155.0
2013-01-10,13.41,13.51,13.405,13.46,292630.0
2013-01-11,13.485,13.485,13.35,13.39,273450.0
2013-01-14,13.44,13.465,13.35,13.405,217863.0
2013-01-15,13.395,13.415,13.305,13.41,632369.0
2013-01-16,13.355,13.57,13.335,13.52,416602.0
2013-01-17,13.565,13.825,13.54,13.795,391457.0
2013-01-18,13.795,13.86,13.63,13.77,396471.0
2013-01-21,13.86,13.98,13.785,13.95,303908.0
2013-01-22,13.985,14.2,13.94,14.145,1375965.0
2013-01-23,14.07,14.27,14.055,14.2,353917.0
2013-01-24,14.245,14.44,14.175,14.29,595104.0
2013-01-25,14.33,14.44,14.245,14.32,404681.0
2013-01-28,14.4,14.4,14.235,14.26,296307.0
2013-01-29,14.22,14.355,14.2,14.23,184565.0
2013-01-30,14.195,14.305,14.09,14.26,303657.0
2013-01-31,14.26,14.26,13.97,14.055,300996.0
2013-02-01,13.985,14.135,13.925,13.985,505918.0
2013-02-04,13.92,13.95,13.805,13.93,274991.0
2013-02-05,13.92,14.08,13.915,14.005,473226.0
2013-02-06,13.95,14.265,13.95,14.095,393999.0
2013-02-07,14.095,14.225,13.985,14.04,281439.0
2013-02-08,14.13,14.26,14.045,14.26,410191.0
2013-02-11,14.26,14.405,14.26,14.27,275539.0
2013-02-12,14.27,14.41,14.18,14.39,862725.0
2013-02-13,14.41,14.41,14.225,14.29,305259.0
2013-02-14,14.24,14.4,14.17,14.39,459058.0
2013-02-15,14.325,14.535,14.275,14.535,480975.0
2013-02-19,14.22,14.905,14.195,14.885,1374265.0
2013-02-20,14.79,14.86,14.68,14.765,1669484.0
2013-02-21,14.655,14.705,14.56,14.59,753887.0
2013-02-22,14.655,14.72,14.62,14.715,372149.0
2013-02-25,14.79,14.95,14.725,14.765,1024805.0
2013-02-26,14.765,14.795,14.625,14.685,853147.0
2013-02-27,14.565,14.95,14.565,14.92,790738.0
2013-02-28,14.82,15.04,14.82,15.04,442346.0
2013-03-01,15.02,15.025,14.865,14.935,360024.0
2013-03-04,14.985,15.02,14.93,14.97,274565.0
2013-03-05,15.06,15.155,15.02,15.07,408226.0
2013-03-06,15.145,15.175,15.04,15.125,370228.0
2013-03-07,15.1,15.155,15.045,15.105,328082.0
2013-03-08,15.15,15.18,14.925,15.04,251265.0
2013-03-11,15.04,15.09,14.96,14.975,341041.0
2013-03-12,14.955,14.975,14.77,14.865,1513336.0
2013-03-13,14.875,14.94,14.77,14.805,1228169.0
2013-03-14,14.755,14.965,14.755,14.96,709720.0
2013-03-15,14.925,15.015,14.89,14.925,433691.0
2013-03-18,14.845,14.905,14.765,14.865,361215.0
2013-03-19,14.9,15.015,14.875,14.95,465390.0
2013-03-20,15.01,15.015,14.93,15.01,399915.0
2013-03-21,14.98,15.035,14.855,15.015,454629.0
2013-03-22,14.955,15.025,14.91,14.92,216503.0
2013-03-25,14.96,15.03,14.85,14.86,994161.0
2013-03-26,14.915,15.04,14.86,15.04,278780.0
2013-03-27,15.03,15.085,14.935,15.085,395686.0
2013-03-28,15.015,15.07,14.855,14.95,439431.0
2013-04-01,14.905,14.925,14.78,14.845,357481.0
2013-04-02,14.855,14.93,14.8,14.925,409830.0
2013-04-03,14.915,14.915,14.715,14.785,548637.0
2013-04-04,14.795,14.865,14.425,14.52,496834.0
2013-04-05,14.41,14.545,14.11,14.505,378120.0
2013-04-08,14.455,14.475,14.2,14.37,310587.0
2013-04-09,14.355,14.52,14.34,14.49,200069.0
2013-04-10,14.5,14.64,14.49,14.545,613830.0
2013-04-11,14.58,14.87,14.535,14.76,540657.0
2013-04-12,14.685,14.735,14.455,14.5,366825.0
2013-04-15,14.45,14.575,14.145,14.2,416642.0
2013-04-16,14.19,14.45,14.19,14.39,352116.0
2013-04-17,14.37,14.37,14.04,14.24,293585.0
2013-04-18,14.33,14.365,14.235,14.305,290335.0
2013-04-19,14.28,14.465,14.22,14.415,286560.0
2013-04-22,14.415,14.465,14.22,14.31,307864.0
2013-04-23,14.265,14.54,14.26,14.47,259767.0
2013-04-24,14.465,14.66,14.42,14.635,317823.0
2013-04-25,14.655,14.675,14.585,14.67,207906.0
2013-04-26,14.65,14.755,14.61,14.655,344309.0
2013-04-29,14.74,14.82,14.685,14.78,181078.0
2013-04-30,14.815,15.035,14.705,15.02,332224.0
2013-05-01,15.02,15.05,14.88,14.97,530479.0
2013-05-02,15.015,15.235,14.93,15.17,631699.0
2013-05-03,15.235,15.375,15.22,15.31,422180.0
2013-05-06,15.27,15.455,15.255,15.345,264452.0
2013-05-07,15.315,15.62,15.27,15.395,503571.0
2013-05-08,15.4,15.595,15.395,15.5,451950.0
2013-05-09,15.495,15.53,15.375,15.395,169904.0
2013-05-10,15.37,15.62,15.37,15.62,330476.0
2013-05-13,15.63,15.815,15.49,15.575,794199.0
2013-05-14,15.605,15.72,15.485,15.545,475260.0
2013-05-15,15.52,15.61,15.395,15.555,382574.0
2013-05-16,15.525,15.705,15.46,15.635,275336.0
2013-05-17,15.54,15.92,15.54,15.9,527902.0
2013-05-21,15.92,16.14,15.87,16.055,449095.0
2013-05-22,16.06,16.375,16.05,16.11,802408.0
2013-05-23,15.88,15.955,15.765,15.915,374963.0
2013-05-24,15.845,16.035,15.81,15.9,336746.0
2013-05-27,15.825,15.975,15.79,15.85,133351.0
2013-05-28,15.85,16.14,15.805,16.125,526621.0
2013-05-29,16.035,16.125,15.915,16.07,458583.0
2013-05-30,16.07,16.305,16.04,16.15,495073.0
2013-05-31,16.16,16.16,16.025,16.075,352114.0
2013-06-03,16.09,16.2,16.015,16.1,333439.0
2013-06-04,16.09,16.195,15.99,16.105,330643.0
2013-06-05,16.035,16.065,15.685,15.905,432787.0
2013-06-06,15.795,15.99,15.765,15.835,413046.0
2013-06-07,15.86,15.89,15.685,15.765,401147.0
2013-06-10,15.76,15.81,15.665,15.72,305539.0
2013-06-11,15.58,15.715,15.44,15.57,406647.0
2013-06-12,15.58,15.63,15.24,15.28,298401.0
2013-06-13,15.225,15.63,15.145,15.505,268686.0
2013-06-14,15.485,15.61,15.395,15.455,233899.0
2013-06-17,15.5,15.79,15.5,15.725,266354.0
2013-06-18,15.785,16.12,15.785,16.045,496028.0
2013-06-19,16.035,16.035,15.875,15.985,326403.0
2013-06-20,15.805,16.025,15.775,15.895,425459.0
2013-06-21,15.915,16.01,15.79,15.815,426544.0
2013-06-24,15.795,15.825,15.42,15.42,383849.0
2013-06-25,15.535,15.62,15.47,15.565,424632.0
2013-06-26,15.64,15.705,15.61,15.635,274275.0
2013-06-27,15.645,15.865,15.595,15.72,325545.0
2013-06-28,15.745,15.945,15.69,15.825,286848.0
2013-07-02,15.79,16.38,15.79,16.375,734393.0
2013-07-03,16.29,16.29,16.205,16.275,399916.0
2013-07-04,16.265,16.415,16.265,16.34,111517.0
2013-07-05,16.295,16.63,16.295,16.605,473600.0
2013-07-08,16.68,17.05,16.61,17.025,881328.0
2013-07-09,17.06,17.14,16.98,17.035,1067700.0
2013-07-10,16.98,17.06,16.865,16.95,465465.0
2013-07-11,16.985,17.04,16.94,17.005,617490.0
2013-07-12,16.965,16.99,16.72,16.75,526212.0
2013-07-15,16.75,17.135,16.745,16.875,327237.0
2013-07-16,16.92,16.935,16.66,16.8,347978.0
2013-07-17,16.81,17.03,16.81,16.91,342290.0
2013-07-18,16.94,17.295,16.92,17.175,535476.0
2013-07-19,17.1,17.27,17.08,17.18,304651.0
2013-07-22,17.14,17.295,17.03,17.085,640699.0
2013-07-23,17.1,17.2,16.835,16.955,735214.0
2013-07-24,16.92,17.06,16.88,16.94,455262.0
2013-07-25,16.865,16.98,16.73,16.81,480064.0
2013-07-26,16.645,16.835,16.635,16.795,285179.0
2013-07-29,16.78,16.86,16.65,16.83,276669.0
2013-07-30,16.83,16.915,16.61,16.715,326497.0
2013-07-31,16.99,16.99,16.48,16.505,640307.0
2013-08-01,16.63,16.83,16.565,16.78,523016.0
2013-08-02,16.795,16.9,16.73,16.865,387107.0
2013-08-06,16.865,16.915,16.76,16.915,381511.0
2013-08-07,16.835,16.91,16.695,16.815,480055.0
2013-08-08,16.82,17.025,16.82,16.99,442340.0
2013-08-09,17.01,17.02,16.85,16.925,240738.0
2013-08-12,16.875,16.915,16.825,16.87,520495.0
2013-08-13,16.92,17.225,16.84,17.155,605723.0
2013-08-14,17.125,17.225,17.035,17.18,522085.0
2013-08-15,17.08,17.18,16.975,17.18,791027.0
2013-08-16,17.18,17.38,17.05,17.31,807687.0
2013-08-19,17.235,17.31,16.98,17.015,396790.0
2013-08-20,17.07,17.07,16.925,17.01,344597.0
2013-08-21,16.955,16.985,16.665,16.82,324619.0
2013-08-22,16.84,16.975,16.81,16.925,311828.0
2013-08-23,16.99,17.05,16.95,17.0,277323.0
2013-08-26,17.025,17.08,16.95,17.01,212576.0
2013-08-27,16.93,16.935,16.67,16.75,556336.0
2013-08-28,16.695,16.76,16.435,16.465,693000.0
2013-08-29,16.37,16.515,16.31,16.39,455221.0
2013-08-30,16.39,16.78,16.375,16.675,556846.0
2013-09-03,16.74,16.81,16.555,16.625,302042.0
2013-09-04,16.535,16.815,16.53,16.745,388048.0
2013-09-05,16.7,16.825,16.675,16.72,484246.0
2013-09-06,16.81,16.855,16.695,16.78,300891.0
2013-09-09,16.815,16.965,16.775,16.805,405694.0
2013-09-10,16.84,17.095,16.82,17.035,504523.0
2013-09-11,17.105,17.105,16.97,17.0,489299.0
2013-09-12,17.015,17.135,16.885,16.91,454377.0
2013-09-13,16.955,17.06,16.865,16.87,319055.0
2013-09-16,16.935,17.34,16.9,17.2,651743.0
2013-09-17,17.2,17.32,17.105,17.115,534175.0
2013-09-18,17.18,17.2,17.04,17.075,388856.0
2013-09-19,17.055,17.12,16.64,16.815,778275.0
2013-09-20,16.68,16.86,16.68,16.71,612229.0
2013-09-23,16.665,16.81,16.665,16.71,387698.0
2013-09-24,16.67,16.865,16.665,16.84,311192.0
2013-09-25,16.815,17.01,16.79,16.885,338378.0
2013-09-26,16.935,17.065,16.87,16.895,330544.0
2013-09-27,16.865,17.095,16.84,17.09,312878.0
2013-09-30,16.88,17.065,16.815,16.82,482863.0
2013-10-01,16.785,16.93,16.73,16.82,625957.0
2013-10-02,16.785,16.805,16.61,16.635,279587.0
2013-10-03,16.65,16.69,16.495,16.67,289745.0
2013-10-04,16.67,16.795,16.59,16.61,268970.0
2013-10-07,16.54,16.7,16.515,16.68,341037.0
2013-10-08,16.655,16.72,16.435,16.48,313832.0
2013-10-09,16.48,16.625,16.435,16.495,246907.0
2013-10-10,16.64,16.87,16.55,16.815,399257.0
2013-10-11,16.87,17.05,16.84,16.965,260276.0
2013-10-15,16.935,17.065,16.925,16.98,348909.0
2013-10-16,17.02,17.06,16.925,17.01,286709.0
2013-10-17,16.995,17.15,16.93,17.13,165282.0
2013-10-18,17.175,17.305,17.15,17.24,301018.0
2013-10-21,17.23,17.365,17.23,17.27,316110.0
2013-10-22,17.375,17.41,17.3,17.33,297591.0
2013-10-23,17.275,17.365,17.225,17.285,294447.0
2013-10-24,17.29,17.305,17.13,17.225,217055.0
2013-10-25,17.205,17.375,17.2,17.365,371484.0
2013-10-28,17.365,17.65,17.365,17.62,543005.0
2013-10-29,17.62,18.09,17.615,17.915,747845.0
2013-10-30,17.99,18.1,17.895,18.085,357579.0
2013-10-31,18.02,18.25,18.02,18.075,488390.0
2013-11-01,17.995,18.12,17.94,18.015,323729.0
2013-11-04,17.985,18.115,17.955,18.035,225625.0
2013-11-05,17.97,18.045,17.75,18.03,275114.0
2013-11-06,18.06,18.17,17.95,18.14,321116.0
2013-11-07,17.83,18.21,17.83,18.045,797254.0
2013-11-08,18.125,18.49,18.085,18.315,472699.0
2013-11-11,18.28,18.395,18.195,18.36,293408.0
2013-11-12,18.325,18.34,18.175,18.225,320683.0
2013-11-13,18.09,18.24,17.98,18.1,499165.0
2013-11-14,18.085,18.245,18.035,18.115,432125.0
2013-11-15,18.26,18.265,18.125,18.2,292116.0
2013-11-18,18.29,18.66,18.23,18.44,760615.0
2013-11-19,18.41,18.65,18.41,18.455,315879.0
2013-11-20,18.455,18.595,18.335,18.44,318197.0
2013-11-21,18.43,18.6,18.43,18.525,221587.0
2013-11-22,18.595,18.755,18.505,18.685,271688.0
2013-11-25,18.64,18.81,18.615,18.62,467622.0
2013-11-26,18.625,18.705,18.485,18.53,339053.0
2013-11-27,18.54,18.62,18.495,18.58,319362.0
2013-11-28,18.67,18.67,18.53,18.6,189774.0
2013-11-29,18.585,18.715,18.5,18.5,443186.0
2013-12-02,18.5,18.695,18.465,18.545,435520.0
2013-12-03,18.45,18.59,18.305,18.52,577119.0
2013-12-04,18.405,18.435,18.105,18.215,487693.0
2013-12-05,18.16,18.375,18.16,18.18,391375.0
2013-12-06,18.245,18.37,18.14,18.215,390088.0
2013-12-09,18.24,18.405,18.17,18.215,325985.0
2013-12-10,18.215,18.33,18.175,18.265,271306.0
2013-12-11,18.28,18.33,18.0,18.045,544543.0
2013-12-12,18.03,18.08,17.785,17.785,430386.0
2013-12-13,17.82,18.01,17.775,17.96,343276.0
2013-12-16,17.995,18.205,17.825,17.875,539901.0
2013-12-17,17.895,17.935,17.725,17.765,601642.0
2013-12-18,17.815,18.035,17.705,17.935,661648.0
2013-12-19,17.945,18.215,17.905,18.135,399198.0
2013-12-20,18.135,18.295,17.99,17.99,448700.0
2013-12-23,18.075,18.175,18.0,18.165,355221.0
2013-12-24,18.13,18.38,18.095,18.255,343410.0
2013-12-27,18.26,18.55,18.225,18.5,474610.0
2013-12-30,18.475,18.59,18.405,18.545,464143.0
2013-12-31,18.545,18.585,18.465,18.525,290683.0
2014-01-02,18.34,18.475,18.13,18.26,303310.0
2014-01-03,18.105,18.305,18.03,18.095,459633.0
2014-01-06,18.15,18.18,17.92,17.96,490941.0
2014-01-07,17.945,17.99,17.765,17.825,702324.0
2014-01-08,17.82,18.055,17.775,17.98,553524.0
2014-01-09,17.99,18.05,17.9,18.035,572291.0
2014-01-10,18.085,18.19,18.0,18.155,352503.0
2014-01-13,18.11,18.24,17.87,17.925,597670.0
2014-01-14,17.96,18.095,17.935,17.995,391172.0
2014-01-15,18.05,18.18,18.02,18.125,510607.0
2014-01-16,18.15,18.32,18.07,18.215,556870.0
2014-01-17,18.19,18.345,18.165,18.215,275337.0
2014-01-20,18.245,18.435,18.215,18.295,160641.0
2014-01-21,18.295,18.5,18.255,18.345,319683.0
2014-01-22,18.385,18.475,18.305,18.385,451521.0
2014-01-23,18.3,18.385,18.235,18.265,285694.0
2014-01-24,18.135,18.22,17.85,17.895,542695.0
2014-01-27,17.84,17.875,17.705,17.75,562105.0
2014-01-28,17.735,18.075,17.735,18.045,371103.0
2014-01-29,17.955,17.955,17.735,17.905,461358.0
2014-01-30,17.995,18.12,17.95,18.005,390584.0
2014-01-31,17.875,17.925,17.775,17.905,347655.0
2014-02-03,17.875,17.895,17.34,17.415,309602.0
2014-02-04,17.425,17.53,17.245,17.38,464641.0
2014-02-05,17.365,17.475,17.33,17.405,393595.0
2014-02-06,17.51,17.62,17.355,17.505,309913.0
2014-02-07,17.595,17.75,17.535,17.735,238364.0
2014-02-10,17.725,17.76,17.6,17.735,251523.0
2014-02-11,17.88,17.95,17.735,17.825,297789.0
2014-02-12,17.865,18.095,17.865,18.04,206495.0
2014-02-13,18.05,18.11,17.315,17.45,1267708.0
2014-02-14,17.45,17.46,16.99,17.345,1704855.0
2014-02-18,17.335,17.475,17.19,17.47,621190.0
2014-02-19,17.435,17.59,17.375,17.475,440189.0
2014-02-20,17.425,17.545,17.4,17.535,345777.0
2014-02-21,17.535,17.605,17.49,17.56,324711.0
2014-02-24,17.64,17.81,17.595,17.72,510858.0
2014-02-25,17.73,17.785,17.625,17.735,347296.0
2014-02-26,17.765,17.78,17.655,17.695,483690.0
2014-02-27,17.695,17.71,17.655,17.67,650120.0
2014-02-28,17.695,17.695,17.585,17.595,468652.0
2014-03-03,17.515,17.61,17.45,17.475,509402.0
2014-03-04,17.59,17.615,17.41,17.42,665481.0
2014-03-05,17.425,17.465,17.325,17.325,580107.0
2014-03-06,17.245,17.275,17.195,17.255,464703.0
2014-03-07,17.295,17.425,17.255,17.26,374969.0
2014-03-10,17.3,17.425,17.255,17.305,285641.0
2014-03-11,17.31,17.425,17.295,17.35,814002.0
2014-03-12,17.265,17.415,17.245,17.35,327864.0
2014-03-13,17.345,17.5,17.285,17.34,732767.0
2014-03-14,17.34,17.355,17.26,17.285,266953.0
2014-03-17,17.445,17.445,17.285,17.285,324481.0
2014-03-18,17.3,17.475,17.295,17.38,279584.0
2014-03-19,17.425,17.465,17.155,17.23,582781.0
2014-03-20,17.18,17.21,17.025,17.045,928070.0
2014-03-21,17.07,17.13,17.03,17.05,601692.0
2014-03-24,17.125,17.135,16.885,17.085,511012.0
2014-03-25,17.09,17.17,17.025,17.11,290427.0
2014-03-26,17.19,17.33,17.14,17.215,532017.0
2014-03-27,17.245,17.33,17.17,17.26,453936.0
2014-03-28,17.255,17.43,17.13,17.34,458866.0
2014-03-31,17.43,17.435,17.375,17.41,402411.0
2014-04-01,17.41,17.47,17.34,17.455,276894.0
2014-04-02,17.42,17.43,17.34,17.365,217673.0
2014-04-03,17.365,17.53,17.355,17.46,449052.0
2014-04-04,17.55,17.55,17.355,17.425,310122.0
2014-04-07,17.43,17.43,17.275,17.31,236909.0
2014-04-08,17.255,17.34,17.225,17.25,253715.0
2014-04-09,17.305,17.305,17.175,17.215,294704.0
2014-04-10,17.275,17.275,17.105,17.14,473279.0
2014-04-11,17.125,17.14,16.745,16.945,645840.0
2014-04-14,16.93,17.005,16.775,16.83,355816.0
2014-04-15,16.775,16.98,16.77,16.97,442287.0
2014-04-16,17.1,17.18,16.995,17.075,286191.0
2014-04-17,17.135,17.245,17.065,17.205,404023.0
2014-04-21,17.25,17.285,17.195,17.255,175713.0
2014-04-22,17.255,17.255,17.09,17.225,190387.0
2014-04-23,17.245,17.245,17.145,17.21,134552.0
2014-04-24,17.195,17.335,17.14,17.31,161156.0
2014-04-25,17.29,17.425,17.265,17.285,281754.0
2014-04-28,17.265,17.315,17.17,17.295,184692.0
2014-04-29,17.285,17.385,17.215,17.33,154157.0
2014-04-30,17.285,17.655,17.285,17.62,328680.0
2014-05-01,17.625,17.71,17.505,17.55,167802.0
2014-05-02,17.57,17.675,17.505,17.605,195560.0
2014-05-05,17.61,17.615,17.45,17.475,305712.0
2014-05-06,17.425,17.455,17.185,17.26,404244.0
2014-05-07,17.26,17.415,17.25,17.415,537813.0
2014-05-08,17.395,17.47,17.31,17.415,387019.0
2014-05-09,17.335,17.41,17.17,17.225,321550.0
2014-05-12,17.23,17.38,17.23,17.37,328578.0
2014-05-13,17.37,17.41,17.255,17.37,227834.0
2014-05-14,17.325,17.495,17.27,17.49,222743.0
2014-05-15,17.435,17.5,17.23,17.47,354726.0
2014-05-16,17.395,17.51,17.245,17.26,356688.0
2014-05-20,17.31,17.31,17.03,17.065,367627.0
2014-05-21,17.065,17.18,17.06,17.13,355683.0
2014-05-22,17.14,17.185,17.07,17.175,284806.0
2014-05-23,17.21,17.21,17.105,17.11,350162.0
2014-05-26,17.125,17.305,17.125,17.205,331038.0
2014-05-27,17.22,17.26,17.045,17.06,464281.0
2014-05-28,17.12,17.12,16.795,16.945,713395.0
2014-05-29,16.975,16.975,16.515,16.715,903326.0
2014-05-30,16.715,16.81,16.605,16.77,529430.0
2014-06-02,16.78,16.8,16.65,16.78,207958.0
2014-06-03,16.835,16.84,16.69,16.815,229693.0
2014-06-04,16.845,16.955,16.715,16.905,460846.0
2014-06-05,16.915,17.0,16.83,16.96,311921.0
2014-06-06,16.9,17.01,16.9,17.01,186347.0
2014-06-09,16.975,17.09,16.925,17.03,248611.0
2014-06-10,17.06,17.06,16.87,17.0,340037.0
2014-06-11,16.945,17.085,16.915,17.07,304399.0
2014-06-12,17.01,17.075,16.945,17.025,240723.0
2014-06-13,17.025,17.065,16.95,16.955,222696.0
2014-06-16,17.0,17.065,16.92,17.035,347015.0
2014-06-17,17.06,17.13,16.915,17.09,392920.0
2014-06-18,17.06,17.245,17.06,17.21,297547.0
2014-06-19,17.21,17.25,17.135,17.175,250039.0
2014-06-20,17.17,17.24,17.04,17.09,282173.0
2014-06-23,17.17,17.225,17.09,17.18,283154.0
2014-06-24,17.18,17.24,17.135,17.205,356980.0
2014-06-25,17.225,17.285,17.16,17.2,387471.0
2014-06-26,17.205,17.285,17.095,17.28,259195.0
2014-06-27,17.28,17.31,17.235,17.31,205265.0
2014-06-30,17.32,17.43,17.26,17.425,436676.0
2014-07-02,17.41,17.525,17.4,17.52,305613.0
2014-07-03,17.505,17.645,17.505,17.635,332425.0
2014-07-04,17.67,17.725,17.635,17.665,162581.0
2014-07-07,17.665,17.695,17.56,17.63,245317.0
2014-07-08,17.66,17.67,17.56,17.595,205267.0
2014-07-09,17.585,17.695,17.555,17.695,201012.0
2014-07-10,17.575,17.72,17.55,17.695,221628.0
2014-07-11,17.66,17.75,17.66,17.725,157478.0
2014-07-14,17.73,17.845,17.73,17.815,168325.0
2014-07-15,17.835,18.0,17.81,17.91,338673.0
2014-07-16,18.0,18.11,17.915,18.04,341561.0
2014-07-17,18.04,18.13,17.97,17.995,268924.0
2014-07-18,18.025,18.135,17.85,17.985,307468.0
2014-07-21,17.985,18.04,17.935,17.975,145011.0
2014-07-22,17.985,18.045,17.955,17.995,146259.0
2014-07-23,18.03,18.065,17.92,17.99,168768.0
2014-07-24,17.99,18.145,17.985,18.12,207859.0
2014-07-25,18.14,18.285,18.09,18.185,322526.0
2014-07-28,18.185,18.295,18.13,18.26,256131.0
2014-07-29,18.255,18.365,18.23,18.305,294070.0
2014-07-30,18.3,18.395,18.285,18.3,335331.0
2014-07-31,18.28,18.445,18.19,18.335,354391.0
2014-08-01,18.265,18.305,18.04,18.105,393938.0
2014-08-05,18.14,18.295,18.03,18.07,246490.0
2014-08-06,18.02,18.15,17.93,18.15,343050.0
2014-08-07,18.355,18.41,17.95,18.13,706164.0
2014-08-08,18.1,18.225,18.04,18.19,320701.0
2014-08-11,18.245,18.3,18.115,18.135,225239.0
2014-08-12,18.135,18.285,18.045,18.13,559418.0
2014-08-13,18.155,18.23,18.095,18.195,168294.0
2014-08-14,18.185,18.345,18.17,18.345,199663.0
2014-08-15,18.345,18.44,18.245,18.415,431303.0
2014-08-18,18.415,18.435,18.32,18.345,193155.0
2014-08-19,18.395,18.4,18.23,18.37,166926.0
2014-08-20,18.385,18.46,18.32,18.41,282640.0
2014-08-21,18.395,18.63,18.395,18.56,379526.0
2014-08-22,18.585,18.735,18.535,18.59,272446.0
2014-08-25,18.66,18.715,18.595,18.695,219079.0
2014-08-26,18.73,18.765,18.69,18.74,168517.0
2014-08-27,18.72,18.96,18.72,18.815,440440.0
2014-08-28,18.83,18.835,18.655,18.68,312022.0
2014-08-29,18.68,18.745,18.415,18.545,363871.0
2014-09-02,18.5,18.675,18.5,18.56,230190.0
2014-09-03,18.56,18.735,18.56,18.735,455400.0
2014-09-04,18.72,18.92,18.64,18.79,448882.0
2014-09-05,18.735,18.91,18.73,18.735,286958.0
2014-09-08,18.76,18.835,18.68,18.82,290488.0
2014-09-09,18.795,18.89,18.71,18.83,204734.0
2014-09-10,18.805,19.015,18.79,18.975,377885.0
2014-09-11,18.94,19.15,18.91,18.955,303372.0
2014-09-12,18.975,19.115,18.9,19.08,162671.0
2014-09-15,19.045,19.15,19.01,19.135,139241.0
2014-09-16,19.07,19.11,19.015,19.04,230368.0
2014-09-17,19.045,19.065,18.97,19.04,206497.0
2014-09-18,19.075,19.205,19.045,19.19,278072.0
2014-09-19,19.225,19.35,19.19,19.255,505879.0
2014-09-22,19.2,19.315,19.03,19.08,338099.0
2014-09-23,19.065,19.08,19.005,19.035,132608.0
2014-09-24,19.04,19.04,18.89,18.905,272820.0
2014-09-25,18.945,18.955,18.665,18.765,394441.0
2014-09-26,18.71,18.91,18.595,18.82,304010.0
2014-09-29,18.77,18.85,18.65,18.765,165746.0
2014-09-30,18.75,18.79,18.435,18.77,595891.0
2014-10-01,18.75,18.75,18.44,18.59,283086.0
2014-10-02,18.535,18.64,18.24,18.415,351694.0
2014-10-03,18.48,18.69,18.475,18.63,314621.0
2014-10-06,18.675,18.77,18.54,18.55,247615.0
2014-10-07,18.37,18.44,18.205,18.325,484271.0
2014-10-08,18.345,18.345,18.095,18.23,346551.0
2014-10-09,18.185,18.215,18.015,18.09,354223.0
2014-10-10,18.005,18.065,17.865,17.865,456510.0
2014-10-14,17.78,18.02,17.66,17.84,526614.0
2014-10-15,17.49,17.595,17.145,17.315,658291.0
2014-10-16,17.14,17.58,17.075,17.385,395971.0
2014-10-17,17.675,17.89,17.6,17.615,377111.0
2014-10-20,17.63,17.71,17.58,17.69,248179.0
2014-10-21,17.795,17.97,17.675,17.855,290985.0
2014-10-22,17.91,17.985,17.68,17.81,407228.0
2014-10-23,17.815,18.06,17.785,17.945,361505.0
2014-10-24,17.97,18.13,17.885,18.025,212808.0
2014-10-27,18.015,18.065,17.95,18.045,224001.0
2014-10-28,18.08,18.275,18.03,18.225,250798.0
2014-10-29,18.265,18.27,18.13,18.25,317544.0
2014-10-30,18.2,18.38,18.185,18.285,184180.0
2014-10-31,18.43,18.61,18.375,18.405,278877.0
2014-11-03,18.48,18.505,18.31,18.505,279223.0
2014-11-04,18.475,18.505,18.24,18.395,308357.0
2014-11-05,18.5,18.855,18.435,18.7,514025.0
2014-11-06,18.745,18.82,18.45,18.585,520914.0
2014-11-07,18.585,18.905,18.585,18.84,624360.0
2014-11-10,18.805,19.035,18.75,18.98,521812.0
2014-11-11,18.965,19.1,18.965,19.08,325155.0
2014-11-12,19.03,19.22,18.94,19.17,401969.0
2014-11-13,19.095,19.34,19.095,19.275,296659.0
2014-11-14,19.24,19.32,19.155,19.29,326336.0
2014-11-17,19.225,19.325,19.12,19.235,349901.0
2014-11-18,19.235,19.345,19.235,19.28,336043.0
2014-11-19,19.28,19.32,19.205,19.22,472211.0
2014-11-20,19.225,19.32,19.19,19.225,478006.0
2014-11-21,19.26,19.375,19.18,19.25,387881.0
2014-11-24,19.25,19.395,19.25,19.34,295535.0
2014-11-25,19.38,19.52,19.325,19.485,308198.0
2014-11-26,19.455,19.555,19.445,19.52,263722.0
2014-11-27,19.485,19.68,19.485,19.59,142595.0
2014-11-28,19.635,19.805,19.58,19.74,380574.0
2014-12-01,19.615,19.67,19.42,19.515,468687.0
2014-12-02,19.49,19.67,19.37,19.47,382657.0
2014-12-03,19.495,19.815,19.44,19.745,423281.0
2014-12-04,19.72,19.75,19.35,19.475,357394.0
2014-12-05,19.45,19.68,19.45,19.645,290882.0
2014-12-08,19.605,19.605,19.375,19.57,386145.0
2014-12-09,19.425,19.47,19.17,19.315,324365.0
2014-12-10,19.21,19.26,18.755,18.955,500555.0
2014-12-11,18.86,19.28,18.82,19.145,586468.0
2014-12-12,19.12,19.145,18.855,19.025,429293.0
2014-12-15,18.995,19.145,18.525,18.81,450240.0
2014-12-16,18.76,19.22,18.735,18.88,952220.0
2014-12-17,18.92,19.15,18.835,19.06,882199.0
2014-12-18,19.255,19.385,19.08,19.295,842040.0
2014-12-19,19.375,19.55,19.175,19.425,816812.0
2014-12-22,19.545,19.705,19.42,19.45,395993.0
2014-12-23,19.475,19.795,19.41,19.715,409147.0
2014-12-24,19.795,19.89,19.73,19.75,135803.0
2014-12-29,19.78,19.92,19.745,19.83,181578.0
2014-12-30,19.825,19.86,19.72,19.81,172003.0
2014-12-31,19.82,19.85,19.66,19.755,161686.0
2015-01-02,19.825,19.86,19.48,19.715,240864.0
2015-01-05,19.675,19.675,19.23,19.53,424729.0
2015-01-06,19.685,19.685,19.12,19.185,476952.0
2015-01-07,19.44,19.45,19.115,19.17,270397.0
2015-01-08,19.225,19.53,19.18,19.23,303927.0
2015-01-09,19.21,19.275,19.05,19.23,397355.0
2015-01-12,19.15,19.215,18.84,19.055,318122.0
2015-01-13,19.08,19.44,18.975,19.135,410509.0
2015-01-14,18.945,19.04,18.62,18.72,617292.0
2015-01-15,18.735,18.795,18.34,18.415,547551.0
2015-01-16,18.36,18.52,18.31,18.515,485905.0
2015-01-19,18.515,18.62,18.41,18.535,145731.0
2015-01-20,18.615,18.71,18.335,18.495,226705.0
2015-01-21,18.505,18.96,18.385,18.755,386663.0
2015-01-22,18.85,19.045,18.77,18.92,767251.0
2015-01-23,18.92,19.325,18.895,19.245,633844.0
2015-01-26,19.21,19.33,19.055,19.105,312914.0
2015-01-27,18.95,19.115,18.85,19.095,422779.0
2015-01-28,19.145,19.33,18.91,18.97,305960.0
2015-01-29,18.945,19.25,18.675,19.155,412454.0
2015-01-30,19.035,19.26,18.835,18.945,407140.0
2015-02-02,19.01,19.36,18.88,19.175,276674.0
2015-02-03,19.27,19.525,19.155,19.52,436684.0
2015-02-04,19.485,19.62,19.135,19.35,516703.0
2015-02-05,19.425,19.65,19.385,19.43,298699.0
2015-02-06,19.605,19.895,19.55,19.775,416226.0
2015-02-09,19.695,19.97,19.575,19.86,202711.0
2015-02-10,19.89,19.995,19.73,19.99,306438.0
2015-02-11,20.01,20.19,19.95,20.01,344974.0
2015-02-12,20.44,20.775,20.215,20.72,939349.0
2015-02-13,20.645,21.46,20.645,21.095,949645.0
2015-02-17,21.055,21.76,21.04,21.66,798557.0
2015-02-18,21.615,21.63,21.225,21.26,1117719.0
2015-02-19,21.145,21.22,20.99,21.11,687594.0
2015-02-20,21.11,21.11,20.76,21.05,583139.0
2015-02-23,21.05,21.05,20.825,20.995,496368.0
2015-02-24,21.04,21.175,20.87,21.05,504578.0
2015-02-25,21.01,21.175,20.885,21.03,403408.0
2015-02-26,21.075,21.14,20.905,20.93,366894.0
2015-02-27,20.87,21.065,20.835,20.93,665191.0
2015-03-02,20.955,21.15,20.845,21.11,594507.0
2015-03-03,21.08,21.115,20.825,20.94,557645.0
2015-03-04,20.94,20.94,20.595,20.73,353159.0
2015-03-05,20.72,20.905,20.67,20.67,323206.0
2015-03-06,20.52,20.905,20.51,20.83,377182.0
2015-03-09,20.835,21.025,20.7,20.855,276917.0
2015-03-10,20.715,20.715,20.43,20.595,404981.0
2015-03-11,20.605,21.09,20.575,20.845,470113.0
2015-03-12,20.86,21.37,20.84,21.19,512377.0
2015-03-13,21.165,21.215,20.91,21.08,314719.0
2015-03-16,21.1,21.61,21.095,21.505,482620.0
2015-03-17,21.45,21.815,21.19,21.765,674251.0
2015-03-18,21.6,21.725,21.425,21.56,543389.0
2015-03-19,21.445,21.665,21.365,21.45,318490.0
2015-03-20,21.51,21.84,21.49,21.705,635560.0
2015-03-23,21.725,22.035,21.715,21.985,807844.0
2015-03-24,21.99,22.26,21.85,22.115,839347.0
2015-03-25,22.06,22.165,21.765,21.815,419735.0
2015-03-26,21.665,21.89,21.63,21.83,451703.0
2015-03-27,21.785,21.91,21.585,21.715,395091.0
2015-03-30,21.75,21.99,21.64,21.665,280505.0
2015-03-31,21.62,21.87,21.46,21.735,521130.0
2015-04-01,21.785,21.82,21.65,21.695,1214463.0
2015-04-02,21.68,21.8,21.585,21.665,741558.0
2015-04-06,21.64,21.82,21.535,21.665,299368.0
2015-04-07,21.705,21.755,21.64,21.655,490382.0
2015-04-08,21.655,21.91,21.65,21.855,409269.0
2015-04-09,21.845,22.075,21.83,21.965,364933.0
2015-04-10,21.99,22.05,21.83,21.935,359617.0
2015-04-13,21.965,22.06,21.8,22.0,479569.0
2015-04-14,21.965,22.05,21.65,21.73,417158.0
2015-04-15,21.815,21.905,21.715,21.855,316732.0
2015-04-16,21.8,22.01,21.8,21.975,469756.0
2015-04-17,21.875,21.925,21.785,21.905,242159.0
2015-04-20,21.94,22.105,21.855,21.86,252950.0
2015-04-21,21.935,22.065,21.87,22.01,610638.0
2015-04-22,22.015,22.07,21.86,21.975,180900.0
2015-04-23,21.905,22.095,21.875,21.975,209184.0
2015-04-24,21.97,22.165,21.965,22.11,299207.0
2015-04-27,22.155,22.165,22.01,22.095,222087.0
2015-04-28,22.1,22.165,21.98,22.08,163872.0
2015-04-29,22.015,22.16,21.92,22.105,290850.0
2015-04-30,22.075,22.095,21.85,21.97,269664.0
2015-05-01,21.985,22.085,21.905,22.035,325320.0
2015-05-04,21.98,22.345,21.98,22.25,331234.0
2015-05-05,22.22,22.33,21.915,22.015,249579.0
2015-05-06,22.02,22.135,21.67,21.975,326174.0
2015-05-07,21.705,21.98,21.605,21.975,404846.0
2015-05-08,22.1,22.205,21.89,21.925,497274.0
2015-05-11,21.925,21.965,21.78,21.845,357168.0
2015-05-12,21.875,21.92,21.525,21.635,358416.0
2015-05-13,21.665,21.715,21.32,21.51,473241.0
2015-05-14,21.535,21.725,21.44,21.665,350900.0
2015-05-15,21.705,21.815,21.54,21.665,187670.0
2015-05-19,21.66,21.825,21.565,21.8,440556.0
2015-05-20,21.8,21.83,21.62,21.75,304878.0
2015-05-21,21.75,21.86,21.705,21.725,288526.0
2015-05-22,21.705,21.87,21.605,21.78,338420.0
2015-05-25,21.875,21.915,21.755,21.89,97086.0
2015-05-26,21.945,21.965,21.445,21.7,613867.0
2015-05-27,21.76,21.905,21.68,21.845,274138.0
2015-05-28,21.845,21.905,21.65,21.855,234434.0
2015-05-29,21.73,21.845,21.51,21.58,546370.0
2015-06-01,21.58,21.735,21.435,21.675,246019.0
2015-06-02,21.68,21.905,21.64,21.795,244689.0
2015-06-03,21.86,22.055,21.82,21.975,242450.0
2015-06-04,21.86,22.01,21.7,21.98,565116.0
2015-06-05,21.885,22.16,21.875,22.11,433224.0
2015-06-08,22.065,22.115,21.875,22.005,371912.0
2015-06-09,22.045,22.095,21.86,22.01,572212.0
2015-06-10,22.065,22.305,22.065,22.185,411788.0
2015-06-11,22.22,22.375,22.155,22.175,253229.0
2015-06-12,22.13,22.235,22.025,22.16,242964.0
2015-06-15,21.86,22.25,21.845,22.105,168020.0
2015-06-16,22.05,22.195,22.02,22.155,123235.0
2015-06-17,22.16,22.325,22.01,22.04,221442.0
2015-06-18,22.035,22.14,21.92,22.105,282932.0
2015-06-19,22.115,22.14,21.68,21.78,325964.0
2015-06-22,21.715,22.11,21.715,21.99,258279.0
2015-06-23,22.11,22.175,21.965,22.125,342623.0
2015-06-24,22.135,22.29,22.07,22.245,360575.0
2015-06-25,22.345,22.58,22.255,22.47,411930.0
2015-06-26,22.48,22.48,22.19,22.31,300737.0
2015-06-29,22.135,22.16,21.885,21.93,399432.0
2015-06-30,22.045,22.085,21.775,21.775,343709.0
2015-07-02,21.78,21.99,21.65,21.95,318894.0
2015-07-03,22.035,22.145,21.865,22.145,139812.0
2015-07-06,22.01,22.07,21.81,22.01,179676.0
2015-07-07,21.98,22.04,21.775,22.01,272863.0
2015-07-08,21.905,21.945,21.75,21.9,314908.0
2015-07-09,21.945,22.035,21.58,21.645,397354.0
2015-07-10,21.795,21.86,21.58,21.74,338163.0
2015-07-13,21.83,21.96,21.745,21.925,300349.0
2015-07-14,21.99,22.1,21.81,22.04,336173.0
2015-07-15,22.155,22.355,22.1,22.19,402809.0
2015-07-16,22.245,22.335,22.125,22.305,300382.0
2015-07-17,22.325,22.375,22.19,22.355,197311.0
2015-07-20,22.415,22.42,22.195,22.265,242386.0
2015-07-21,22.275,22.29,22.01,22.2,242919.0
2015-07-22,22.11,22.275,21.975,22.155,218390.0
2015-07-23,22.155,22.16,21.79,21.86,338521.0
2015-07-24,21.855,22.07,21.58,21.65,329611.0
2015-07-27,21.51,21.565,21.28,21.475,585677.0
2015-07-28,21.53,21.705,21.44,21.625,457289.0
2015-07-29,21.59,22.125,21.585,22.095,406995.0
2015-07-30,22.07,22.34,21.95,22.125,414575.0
2015-07-31,22.14,22.34,22.045,22.185,362842.0
2015-08-04,22.19,22.445,22.185,22.34,323325.0
2015-08-05,22.435,22.46,22.285,22.405,315483.0
2015-08-06,22.035,22.05,21.04,21.08,1051702.0
2015-08-07,21.005,21.005,20.34,20.42,862318.0
2015-08-10,20.51,21.035,20.51,20.925,592849.0
2015-08-11,20.76,20.83,20.645,20.785,517488.0
2015-08-12,20.795,20.995,20.495,20.69,363266.0
2015-08-13,20.66,20.875,20.565,20.69,363339.0
2015-08-14,20.715,20.93,20.66,20.8,547874.0
2015-08-17,20.64,20.805,20.55,20.805,257954.0
2015-08-18,20.795,20.885,20.595,20.645,257105.0
2015-08-19,20.61,20.645,20.435,20.59,237886.0
2015-08-20,20.445,20.555,20.285,20.43,392547.0
2015-08-21,20.235,20.45,19.845,19.87,600961.0
2015-08-24,18.57,19.785,18.22,19.38,635224.0
2015-08-25,20.045,20.26,19.65,19.67,597789.0
2015-08-26,20.04,20.3,19.57,20.27,315086.0
2015-08-27,20.37,20.865,20.28,20.44,624414.0
2015-08-28,20.32,20.565,20.285,20.445,273332.0
2015-08-31,20.605,20.625,20.095,20.335,476962.0
2015-09-01,19.93,20.04,19.765,19.97,473496.0
2015-09-02,20.1,20.17,19.785,19.81,260942.0
2015-09-03,19.925,20.19,19.765,19.895,357239.0
2015-09-04,19.66,19.855,19.415,19.605,256167.0
2015-09-08,19.855,20.065,19.72,19.75,298593.0
2015-09-09,19.865,20.085,19.68,19.765,293219.0
2015-09-10,19.68,19.955,19.65,19.78,252162.0
2015-09-11,19.71,19.735,19.545,19.71,209163.0
2015-09-14,19.75,19.87,19.555,19.565,170098.0
2015-09-15,19.62,19.845,19.5,19.73,648676.0
2015-09-16,19.765,20.28,19.74,20.155,1169289.0
2015-09-17,20.04,20.22,19.665,19.73,474712.0
2015-09-18,19.59,19.77,19.365,19.595,491266.0
2015-09-21,19.61,19.81,19.46,19.635,871176.0
2015-09-22,19.5,19.55,19.21,19.25,397922.0
2015-09-23,19.24,19.42,19.24,19.41,269266.0
2015-09-24,19.285,19.35,19.185,19.265,323892.0
2015-09-25,19.49,19.64,19.365,19.44,440902.0
2015-09-28,19.32,19.44,19.0,19.09,669322.0
2015-09-29,19.09,19.19,18.865,19.145,429948.0
2015-09-30,19.315,19.44,19.2,19.33,360468.0
2015-10-01,19.4,19.525,19.26,19.46,369212.0
2015-10-02,19.235,19.35,19.06,19.285,319455.0
2015-10-05,19.405,19.825,19.385,19.67,401295.0
2015-10-06,19.695,20.045,19.65,19.995,403720.0
2015-10-07,20.075,20.275,19.99,20.03,314625.0
2015-10-08,20.025,20.405,19.99,20.355,511115.0
2015-10-09,20.4,20.44,20.195,20.29,282116.0
2015-10-13,20.34,20.345,20.075,20.195,347658.0
2015-10-14,20.16,20.27,19.865,19.91,364417.0
2015-10-15,20.055,20.14,19.79,19.805,413193.0
2015-10-16,19.855,20.08,19.805,19.95,296115.0
2015-10-19,19.92,20.22,19.91,20.2,253492.0
2015-10-20,20.23,20.345,20.165,20.23,324724.0
2015-10-21,20.315,20.51,20.26,20.335,442095.0
2015-10-22,20.385,20.78,20.365,20.7,646206.0
2015-10-23,20.885,21.0,20.79,20.86,370251.0
2015-10-26,20.89,20.995,20.675,20.685,337764.0
2015-10-27,20.615,20.73,20.565,20.625,272393.0
2015-10-28,20.595,20.89,20.595,20.86,275934.0
2015-10-29,20.865,20.88,20.47,20.47,380321.0
2015-10-30,20.54,20.995,20.505,20.96,863137.0
2015-11-02,21.005,21.025,20.68,20.915,435564.0
2015-11-03,20.92,21.115,20.88,21.065,293396.0
2015-11-04,21.135,21.14,20.685,20.685,499050.0
2015-11-05,20.875,21.115,20.575,21.075,400517.0
2015-11-06,21.17,22.12,21.17,21.745,1198092.0
2015-11-09,21.745,21.79,21.555,21.77,573983.0
2015-11-10,21.705,21.75,21.5,21.63,362820.0
2015-11-11,21.675,21.675,21.41,21.46,404192.0
2015-11-12,21.415,21.615,21.25,21.265,405717.0
2015-11-13,21.155,21.205,20.98,21.055,303933.0
2015-11-16,21.005,21.315,20.98,21.29,319721.0
2015-11-17,21.37,21.6,21.32,21.44,541599.0
2015-11-18,21.485,21.615,21.29,21.515,397346.0
2015-11-19,21.165,21.72,21.065,21.6,488374.0
2015-11-20,21.635,21.715,21.375,21.58,354876.0
2015-11-23,21.55,21.635,21.385,21.41,316559.0
2015-11-24,21.3,21.615,21.3,21.52,477675.0
2015-11-25,21.5,21.6,21.37,21.465,330548.0
2015-11-26,21.49,21.79,21.485,21.695,220212.0
2015-11-27,21.675,21.82,21.66,21.82,280107.0
2015-11-30,21.795,21.955,21.77,21.945,531036.0
2015-12-01,21.965,22.12,21.825,22.03,589309.0
2015-12-02,21.985,22.12,21.8,21.88,634477.0
2015-12-03,21.965,21.965,21.64,21.67,373484.0
2015-12-04,21.65,21.905,21.57,21.815,316984.0
2015-12-07,21.78,21.815,21.325,21.51,422346.0
2015-12-08,21.31,21.365,21.19,21.235,330880.0
2015-12-09,21.21,21.46,21.14,21.22,318865.0
2015-12-10,21.215,21.435,21.115,21.265,247844.0
2015-12-11,21.265,21.29,21.015,21.095,293474.0
2015-12-14,21.105,21.19,20.64,20.72,532345.0
2015-12-15,20.835,21.18,20.805,21.05,424856.0
2015-12-16,21.14,21.41,21.07,21.3,371609.0
2015-12-17,21.32,21.55,21.125,21.21,471353.0
2015-12-18,21.075,21.195,20.825,21.0,321037.0
2015-12-21,21.085,21.205,20.775,20.995,310695.0
2015-12-22,21.05,21.155,20.82,21.11,274477.0
2015-12-23,21.195,21.345,21.085,21.24,238043.0
2015-12-24,21.225,21.49,21.205,21.215,104139.0
2015-12-29,21.295,21.41,21.28,21.365,266206.0
2015-12-30,21.35,21.405,21.17,21.275,206411.0
2015-12-31,21.245,21.245,20.965,21.07,304886.0
2016-01-04,20.88,20.89,20.445,20.6,457954.0
2016-01-05,20.55,20.85,20.52,20.82,391254.0
2016-01-06,20.58,20.81,20.495,20.575,330746.0
2016-01-07,20.32,20.36,20.08,20.155,368108.0
2016-01-08,20.28,20.505,20.16,20.24,443233.0
2016-01-11,20.285,20.41,19.85,20.13,317265.0
2016-01-12,20.21,20.31,19.885,20.185,411073.0
2016-01-13,20.28,20.39,19.91,19.99,448934.0
2016-01-14,19.99,20.07,19.59,20.0,653957.0
2016-01-15,19.58,20.325,19.51,20.27,878364.0
2016-01-18,20.19,20.255,19.63,19.72,251863.0
2016-01-19,19.925,20.13,19.77,19.92,537367.0
2016-01-20,19.7,20.005,19.405,19.905,631430.0
2016-01-21,19.895,20.295,19.795,20.245,474155.0
2016-01-22,20.515,20.81,20.45,20.77,437696.0
2016-01-25,20.755,20.775,20.36,20.39,415587.0
2016-01-26,20.405,20.52,20.335,20.395,355540.0
2016-01-27,20.405,20.79,20.395,20.61,384184.0
2016-01-28,20.765,21.095,20.66,21.045,311209.0
2016-01-29,21.13,21.3,20.93,21.185,450902.0
2016-02-01,21.14,21.255,20.88,21.215,398336.0
2016-02-02,20.99,21.0,20.685,20.835,364658.0
2016-02-03,20.965,21.11,20.46,20.88,430774.0
2016-02-04,20.605,21.125,20.605,20.92,355061.0
2016-02-05,21.015,21.055,20.655,20.82,287033.0
2016-02-08,20.745,20.765,20.505,20.665,282782.0
2016-02-09,20.5,20.575,20.045,20.22,398399.0
2016-02-10,20.35,20.505,19.925,19.995,334193.0
2016-02-11,19.58,19.88,19.53,19.745,422692.0
2016-02-12,20.045,20.32,19.98,20.275,527379.0
2016-02-16,20.5,20.94,20.355,20.835,516392.0
2016-02-17,20.985,21.465,20.94,21.415,524855.0
2016-02-18,21.355,21.57,21.195,21.32,534511.0
2016-02-19,21.25,21.41,21.05,21.33,388236.0
2016-02-22,21.54,21.635,21.18,21.28,555211.0
2016-02-23,21.275,21.405,20.97,21.075,362336.0
2016-02-24,20.94,21.105,20.53,21.07,315440.0
2016-02-25,21.14,21.225,20.965,21.095,288882.0
2016-02-26,21.205,21.49,21.205,21.28,280742.0
2016-02-29,21.32,21.56,21.28,21.355,233723.0
2016-03-01,21.48,21.685,21.27,21.585,282154.0
2016-03-02,21.515,21.655,21.105,21.135,452461.0
2016-03-03,21.11,21.33,21.095,21.18,462354.0
2016-03-04,21.18,21.525,21.175,21.42,388068.0
2016-03-07,21.455,21.71,21.375,21.49,475346.0
2016-03-08,21.415,21.705,21.28,21.605,381681.0
2016-03-09,21.66,21.93,21.595,21.62,726686.0
2016-03-10,21.81,21.84,21.37,21.435,390320.0
2016-03-11,21.65,21.845,21.45,21.8,470112.0
2016-03-14,21.87,21.915,21.675,21.785,278982.0
2016-03-15,21.675,21.875,21.585,21.82,336641.0
2016-03-16,21.865,21.98,21.675,21.845,252903.0
2016-03-17,21.81,22.15,21.785,22.065,547853.0
2016-03-18,22.03,22.155,21.57,21.86,903188.0
2016-03-21,21.78,22.005,21.77,21.94,350447.0
2016-03-22,21.82,21.95,21.755,21.835,215856.0
2016-03-23,21.975,22.055,21.78,21.995,255866.0
2016-03-24,21.9,21.92,21.665,21.895,353957.0
2016-03-28,21.905,22.085,21.815,22.045,254266.0
2016-03-29,21.95,22.065,21.845,22.01,299002.0
2016-03-30,21.76,22.06,21.66,21.835,461496.0
2016-03-31,21.825,22.085,21.72,22.025,551622.0
2016-04-01,21.955,22.0,21.745,21.945,495697.0
2016-04-04,22.0,22.03,21.74,21.845,375333.0
2016-04-05,21.68,21.82,21.495,21.74,407929.0
2016-04-06,21.69,21.78,21.45,21.675,348551.0
2016-04-07,21.475,21.545,21.23,21.44,429296.0
2016-04-08,21.55,21.63,21.345,21.57,571067.0
2016-04-11,21.585,21.625,21.34,21.37,299135.0
2016-04-12,21.39,21.715,21.32,21.65,429202.0
2016-04-13,21.755,21.905,21.575,21.8,452103.0
2016-04-14,21.77,21.995,21.745,21.94,200148.0
2016-04-15,21.865,21.97,21.825,21.945,169859.0
2016-04-18,21.845,22.155,21.815,22.105,334381.0
2016-04-19,22.15,22.18,21.92,22.11,353414.0
2016-04-20,22.165,22.295,22.125,22.235,261316.0
2016-04-21,22.195,22.47,22.195,22.345,327234.0
2016-04-22,22.33,22.64,22.275,22.62,384460.0
2016-04-25,22.61,22.82,22.355,22.72,365487.0
2016-04-26,22.645,22.805,22.59,22.69,553161.0
2016-04-27,22.775,22.86,22.645,22.765,438743.0
2016-04-28,22.685,22.855,22.615,22.82,229970.0
2016-04-29,22.815,22.855,22.7,22.75,235175.0
2016-05-02,22.815,22.84,22.615,22.805,148770.0
2016-05-03,22.585,22.7,22.42,22.61,221763.0
2016-05-04,22.4,22.64,22.4,22.555,260579.0
2016-05-05,22.405,22.745,21.785,21.895,732773.0
2016-05-06,21.755,21.755,20.985,21.04,1039839.0
2016-05-09,20.965,21.1,20.71,21.025,472566.0
2016-05-10,21.095,21.265,21.05,21.095,560722.0
2016-05-11,21.095,21.32,21.065,21.09,480178.0
2016-05-12,21.205,21.55,21.095,21.53,764681.0
2016-05-13,21.475,21.57,21.17,21.24,242585.0
2016-05-16,21.23,21.45,21.225,21.34,198894.0
2016-05-17,21.305,21.34,21.175,21.215,296137.0
2016-05-18,21.15,21.45,21.15,21.33,510083.0
2016-05-19,21.265,21.475,21.185,21.27,276800.0
2016-05-20,21.31,21.6,21.305,21.505,270652.0
2016-05-24,21.505,21.85,21.505,21.745,386495.0
2016-05-25,21.79,21.97,21.785,21.81,332579.0
2016-05-26,22.02,22.03,21.78,21.78,357550.0
2016-05-27,21.785,22.115,21.765,22.08,273349.0
2016-05-30,22.305,22.305,22.08,22.155,243920.0
2016-05-31,22.07,22.15,21.925,21.99,333863.0
2016-06-01,21.915,21.995,21.69,21.805,440450.0
2016-06-02,21.735,21.92,21.71,21.785,192156.0
2016-06-03,21.69,21.9,21.615,21.76,293871.0
2016-06-06,21.765,21.91,21.71,21.71,241916.0
2016-06-07,21.76,21.945,21.715,21.845,222997.0
2016-06-08,21.89,22.095,21.87,21.97,358603.0
2016-06-09,21.935,21.965,21.705,21.755,354828.0
2016-06-10,21.695,21.795,21.54,21.695,394063.0
2016-06-13,21.61,21.78,21.53,21.555,238187.0
2016-06-14,21.5,21.66,21.43,21.465,443290.0
2016-06-15,21.465,21.595,21.46,21.49,188089.0
2016-06-16,21.415,21.515,21.28,21.46,245937.0
2016-06-17,21.435,21.54,21.335,21.335,249028.0
2016-06-20,21.885,21.91,21.585,21.84,543463.0
2016-06-21,21.9,22.065,21.865,21.975,607121.0
2016-06-22,21.975,22.18,21.9,22.0,643228.0
2016-06-23,22.09,22.3,22.085,22.215,563506.0
2016-06-24,21.44,21.61,21.08,21.185,674195.0
2016-06-27,21.02,21.1,20.32,20.355,770237.0
2016-06-28,20.525,20.78,20.39,20.61,384272.0
2016-06-29,20.715,20.99,20.65,20.94,343946.0
2016-06-30,21.02,21.23,20.855,21.205,505317.0
2016-07-04,21.275,21.375,21.17,21.365,138297.0
2016-07-05,21.275,21.355,21.05,21.085,376286.0
2016-07-06,20.94,21.005,20.66,20.75,399984.0
2016-07-07,20.82,20.93,20.685,20.775,379983.0
2016-07-08,20.84,21.145,20.825,20.865,334271.0
2016-07-11,20.995,21.085,20.865,20.88,476230.0
2016-07-12,20.92,21.235,20.905,21.2,390003.0
2016-07-13,21.26,21.27,20.93,21.085,328775.0
2016-07-14,21.22,21.325,21.13,21.185,289837.0
2016-07-15,21.235,21.31,21.15,21.17,177579.0
2016-07-18,21.135,21.33,21.135,21.33,129162.0
2016-07-19,21.235,21.295,21.11,21.22,205314.0
2016-07-20,21.285,21.39,21.17,21.34,172867.0
2016-07-21,21.355,21.39,21.175,21.245,169312.0
2016-07-22,21.255,21.36,21.155,21.28,178876.0
2016-07-25,21.285,21.375,21.21,21.355,117570.0
2016-07-26,21.15,21.185,20.765,20.89,516800.0
2016-07-27,20.89,20.955,20.755,20.89,396784.0
2016-07-28,20.845,21.155,20.83,21.035,264248.0
2016-07-29,20.995,21.175,20.995,21.1,269873.0
2016-08-02,21.1,21.125,20.8,20.94,368922.0
2016-08-03,20.93,21.12,20.925,21.005,441974.0
2016-08-04,20.8,20.965,19.745,19.77,2128200.0
2016-08-05,19.675,19.76,19.47,19.505,2380008.0
2016-08-08,19.53,19.685,19.53,19.645,657021.0
2016-08-09,19.68,19.755,19.355,19.415,1347316.0
2016-08-10,19.415,19.66,19.38,19.43,732102.0
2016-08-11,19.5,19.58,19.45,19.53,458344.0
2016-08-12,19.52,19.59,19.375,19.465,422049.0
2016-08-15,19.49,19.57,19.39,19.54,365236.0
2016-08-16,19.445,19.525,19.425,19.44,248865.0
2016-08-17,19.445,19.475,19.3,19.355,586343.0
2016-08-18,19.335,19.4,19.25,19.295,418517.0
2016-08-19,19.27,19.45,19.185,19.43,292935.0
2016-08-22,19.44,19.44,19.32,19.39,327675.0
2016-08-23,19.415,19.515,19.355,19.405,332582.0
2016-08-24,19.375,19.53,19.37,19.455,186952.0
2016-08-25,19.465,19.565,19.38,19.455,258524.0
2016-08-26,19.45,19.725,19.445,19.72,457631.0
2016-08-29,19.705,19.795,19.66,19.725,378747.0
2016-08-30,19.725,19.935,19.725,19.87,426695.0
2016-08-31,19.825,19.91,19.595,19.7,389532.0
2016-09-01,19.67,19.8,19.58,19.775,417154.0
2016-09-02,19.785,19.945,19.76,19.79,301020.0
2016-09-06,19.79,19.8,19.555,19.605,477832.0
2016-09-07,19.565,19.72,19.405,19.72,283364.0
2016-09-08,19.72,19.795,19.66,19.685,206772.0
2016-09-09,19.74,19.92,19.65,19.915,764713.0
2016-09-12,19.87,20.05,19.79,19.98,412617.0
2016-09-13,19.855,20.065,19.77,19.945,325156.0
2016-09-14,19.82,19.955,19.72,19.94,364551.0
2016-09-15,20.01,20.545,19.99,20.275,583312.0
2016-09-16,20.305,20.455,20.155,20.335,332403.0
2016-09-19,20.37,20.54,20.345,20.495,216526.0
2016-09-20,20.495,20.735,20.41,20.645,251467.0
2016-09-21,20.72,20.98,20.71,20.8,330513.0
2016-09-22,20.82,21.005,20.765,20.785,323294.0
2016-09-23,20.735,20.745,20.375,20.445,605421.0
2016-09-26,20.41,20.42,20.235,20.35,300005.0
2016-09-27,20.295,20.36,20.175,20.295,227458.0
2016-09-28,20.32,20.41,20.235,20.35,239595.0
2016-09-29,20.37,20.52,20.275,20.28,185714.0
2016-09-30,20.3,20.42,20.275,20.31,260881.0
2016-10-03,20.285,20.44,20.19,20.28,203261.0
2016-10-04,20.26,20.41,20.19,20.325,350027.0
2016-10-05,20.325,20.815,20.3,20.79,441288.0
2016-10-06,20.745,20.775,20.62,20.71,214269.0
2016-10-07,20.695,20.82,20.555,20.72,306815.0
2016-10-11,20.71,20.895,20.65,20.86,223694.0
2016-10-12,20.855,20.895,20.735,20.84,316643.0
2016-10-13,20.745,21.01,20.6,20.845,319609.0
2016-10-14,20.945,21.085,20.82,20.885,183233.0
2016-10-17,20.865,20.935,20.735,20.75,212253.0
2016-10-18,20.885,21.04,20.845,20.96,263321.0
2016-10-19,20.995,21.01,20.87,20.89,216814.0
2016-10-20,20.86,21.06,20.815,21.025,264982.0
2016-10-21,20.94,21.16,20.92,21.1,290684.0
2016-10-24,21.135,21.155,20.97,21.085,280071.0
2016-10-25,21.035,21.25,20.985,21.205,372497.0
2016-10-26,21.125,21.32,21.09,21.275,315471.0
2016-10-27,21.32,21.45,21.3,21.32,250149.0
2016-10-28,21.285,21.385,21.115,21.16,191447.0
2016-10-31,21.15,21.37,21.13,21.19,236208.0
2016-11-01,21.2,21.36,21.075,21.245,317757.0
2016-11-02,21.205,21.295,21.11,21.235,305675.0
2016-11-03,21.23,21.385,20.815,20.855,443815.0
2016-11-04,20.865,20.895,20.635,20.77,417622.0
2016-11-07,20.98,21.005,20.67,20.83,292411.0
2016-11-08,20.845,20.88,20.7,20.81,183156.0
2016-11-09,20.49,21.28,20.445,21.065,447906.0
2016-11-10,21.28,21.915,21.175,21.765,755725.0
2016-11-11,21.675,21.93,21.635,21.86,286200.0
2016-11-14,21.86,22.11,21.66,21.855,490759.0
2016-11-15,21.89,21.985,21.61,21.735,308663.0
2016-11-16,21.64,21.72,21.57,21.665,304995.0
2016-11-17,21.665,21.885,21.615,21.67,337523.0
2016-11-18,21.71,22.055,21.65,22.015,404942.0
2016-11-21,22.01,22.21,22.005,22.175,250931.0
2016-11-22,22.16,22.3,22.065,22.08,463349.0
2016-11-23,22.055,22.44,22.035,22.2,591445.0
2016-11-24,22.11,22.395,22.11,22.21,591575.0
2016-11-25,22.2,22.52,22.175,22.395,779121.0
2016-11-28,22.49,22.545,22.175,22.205,768697.0
2016-11-29,22.19,22.495,22.18,22.405,849293.0
2016-11-30,22.485,22.5,22.275,22.46,413712.0
2016-12-01,22.495,22.545,22.355,22.385,376327.0
2016-12-02,22.365,22.37,21.965,22.075,517348.0
2016-12-05,22.13,22.205,21.925,22.035,396993.0
2016-12-06,22.055,22.15,22.015,22.125,399251.0
2016-12-07,22.105,22.27,22.095,22.215,319060.0
2016-12-08,22.27,22.505,22.215,22.38,357517.0
2016-12-09,22.405,22.635,22.4,22.57,331663.0
2016-12-12,22.525,22.645,22.48,22.58,472840.0
2016-12-13,22.625,22.735,22.58,22.6,353506.0
2016-12-14,22.55,22.785,22.535,22.615,430509.0
2016-12-15,22.635,22.72,22.53,22.58,443044.0
2016-12-16,22.53,22.715,22.52,22.71,510690.0
2016-12-19,22.665,22.78,22.6,22.675,291498.0
2016-12-20,22.74,22.835,22.59,22.625,371347.0
2016-12-21,22.595,22.665,22.465,22.575,360701.0
2016-12-22,22.55,22.62,22.43,22.62,240150.0
2016-12-23,22.625,22.66,22.555,22.635,138185.0
2016-12-28,22.695,22.695,22.37,22.455,186968.0
2016-12-29,22.415,22.48,22.24,22.355,160997.0
2016-12-30,22.37,22.46,22.24,22.34,200393.0
2017-01-03,22.355,22.525,22.315,22.385,150584.0
2017-01-04,22.405,22.745,22.4,22.69,304498.0
2017-01-05,22.685,22.76,22.53,22.565,252187.0
2017-01-06,22.55,22.6,22.425,22.535,226447.0
2017-01-09,22.52,22.535,22.3,22.43,185957.0
2017-01-10,22.435,22.685,22.38,22.62,226818.0
2017-01-11,22.645,22.77,22.58,22.72,213060.0
2017-01-12,22.71,22.74,22.505,22.52,236083.0
2017-01-13,22.765,23.355,22.76,23.285,684568.0
2017-01-16,23.24,23.34,22.935,23.02,238110.0
2017-01-17,23.005,23.025,22.835,22.895,390890.0
2017-01-18,22.895,22.955,22.6,22.69,397698.0
2017-01-19,22.72,22.815,22.615,22.64,438233.0
2017-01-20,22.67,22.855,22.625,22.83,420917.0
2017-01-23,22.755,22.855,22.425,22.555,331539.0
2017-01-24,22.58,22.855,22.525,22.755,265382.0
2017-01-25,22.81,23.3,22.805,23.165,398765.0
2017-01-26,23.185,23.31,23.18,23.235,203283.0
2017-01-27,23.235,23.27,22.945,23.005,251083.0
2017-01-30,22.875,22.92,22.615,22.695,240412.0
2017-01-31,22.675,22.76,22.4,22.65,376649.0
2017-02-01,22.73,22.785,22.535,22.65,254237.0
2017-02-02,22.64,22.755,22.45,22.555,349686.0
2017-02-03,22.595,22.72,22.475,22.605,250141.0
2017-02-06,22.545,22.65,22.48,22.535,231672.0
2017-02-07,22.635,23.02,22.62,22.925,328240.0
2017-02-08,22.885,23.185,22.785,23.115,472104.0
2017-02-09,23.09,23.325,23.04,23.31,392776.0
2017-02-10,23.345,23.815,23.31,23.775,574586.0
2017-02-13,23.71,23.96,23.71,23.74,306544.0
2017-02-14,23.68,23.815,23.575,23.58,443388.0
2017-02-15,23.565,23.85,23.565,23.66,703594.0
2017-02-16,23.695,23.85,23.67,23.8,596895.0
2017-02-17,23.775,23.905,23.695,23.755,417133.0
2017-02-21,23.75,23.98,23.65,23.695,643022.0
2017-02-22,23.705,23.725,23.54,23.575,932147.0
2017-02-23,23.575,23.705,23.495,23.615,422246.0
2017-02-24,23.56,23.63,23.24,23.475,447919.0
2017-02-27,23.49,23.58,23.2,23.505,385194.0
2017-02-28,23.495,23.54,23.02,23.02,581051.0
2017-03-01,23.32,23.545,23.27,23.39,498045.0
2017-03-02,23.415,23.59,23.325,23.365,294201.0
2017-03-03,23.345,23.45,23.155,23.41,301792.0
2017-03-06,23.35,23.53,23.26,23.475,289184.0
2017-03-07,23.375,23.5,23.3,23.385,336339.0
2017-03-08,23.44,23.655,23.365,23.42,324778.0
2017-03-09,23.415,23.615,23.335,23.495,291835.0
2017-03-10,23.57,23.775,23.52,23.765,572069.0
2017-03-13,23.685,24.035,23.685,23.97,636079.0
2017-03-14,23.91,23.935,23.755,23.845,354065.0
2017-03-15,23.85,23.995,23.81,23.975,1083137.0
2017-03-16,24.025,24.25,23.955,24.22,797346.0
2017-03-17,24.18,24.23,23.86,23.975,532726.0
2017-03-20,23.905,23.96,23.78,23.885,300261.0
2017-03-21,23.86,23.955,23.585,23.655,438481.0
2017-03-22,23.495,23.725,23.37,23.725,947092.0
2017-03-23,23.685,24.22,23.685,24.095,712891.0
2017-03-24,24.065,24.2,23.88,23.905,394740.0
2017-03-27,23.705,23.805,23.485,23.73,486375.0
2017-03-28,23.645,24.065,23.62,23.955,516613.0
2017-03-29,23.91,24.025,23.765,23.84,301133.0
2017-03-30,23.84,24.05,23.705,23.885,337178.0
2017-03-31,23.885,23.885,23.635,23.645,407822.0
2017-04-03,23.66,23.745,23.395,23.525,469595.0
2017-04-04,23.45,23.555,23.43,23.53,339489.0
2017-04-05,23.68,23.68,22.975,23.07,1003614.0
2017-04-06,23.11,23.395,23.09,23.3,431305.0
2017-04-07,23.295,23.575,23.19,23.44,451826.0
2017-04-10,23.45,23.635,23.415,23.51,306297.0
2017-04-11,23.455,23.54,23.23,23.435,367358.0
2017-04-12,23.345,23.435,23.1,23.145,375914.0
2017-04-13,23.08,23.215,22.91,23.0,486921.0
2017-04-17,23.025,23.375,23.025,23.315,309930.0
2017-04-18,23.21,23.325,23.0,23.26,317450.0
2017-04-19,23.345,23.41,23.035,23.11,406830.0
2017-04-20,23.14,23.26,23.11,23.255,467433.0
2017-04-21,23.225,23.39,23.135,23.325,291451.0
2017-04-24,23.5,23.61,23.475,23.52,333378.0
2017-04-25,23.655,23.795,23.51,23.63,400082.0
2017-04-26,23.665,23.935,23.635,23.765,578851.0
2017-04-27,23.75,23.84,23.475,23.73,384291.0
2017-04-28,23.765,23.8,23.46,23.565,305775.0
2017-05-01,23.63,23.84,23.565,23.84,483404.0
2017-05-02,23.68,23.8,23.645,23.685,572386.0
2017-05-03,23.71,23.97,23.685,23.8,474747.0
2017-05-04,23.96,23.97,23.325,23.405,799139.0
2017-05-05,23.185,23.185,22.015,22.12,1523053.0
2017-05-08,22.125,22.455,21.925,22.4,532741.0
2017-05-09,22.365,22.48,22.205,22.395,546377.0
2017-05-10,22.33,22.465,22.215,22.42,515086.0
2017-05-11,22.345,22.355,21.935,22.05,602936.0
2017-05-12,22.005,22.01,21.845,21.945,276969.0
2017-05-15,21.965,22.015,21.705,21.935,823727.0
2017-05-16,21.945,22.1,21.78,21.81,470077.0
2017-05-17,21.69,21.76,21.235,21.38,583525.0
2017-05-18,21.24,21.71,21.185,21.53,492445.0
2017-05-19,21.645,21.665,21.48,21.64,380753.0
2017-05-23,21.76,21.865,21.645,21.735,351786.0
2017-05-24,21.805,21.845,21.675,21.79,472079.0
2017-05-25,21.85,21.85,21.575,21.71,346188.0
2017-05-26,21.665,21.75,21.6,21.715,280750.0
2017-05-29,21.71,21.94,21.69,21.925,160081.0
2017-05-30,21.94,22.105,21.735,21.75,501946.0
2017-05-31,21.765,21.785,21.495,21.785,368567.0
2017-06-01,21.79,22.085,21.725,22.03,407898.0
2017-06-02,22.005,22.05,21.875,22.0,358098.0
2017-06-05,21.985,22.0,21.59,21.925,247676.0
2017-06-06,21.805,21.85,21.68,21.785,287564.0
2017-06-07,21.76,22.02,21.725,21.825,423952.0
2017-06-08,21.815,21.955,21.805,21.91,382186.0
2017-06-09,21.9,22.16,21.89,22.155,312942.0
2017-06-12,22.12,22.35,22.01,22.065,392508.0
2017-06-13,22.13,22.205,22.09,22.165,315407.0
2017-06-14,22.085,22.185,21.935,22.155,486599.0
2017-06-15,22.09,22.095,21.855,22.025,484484.0
2017-06-16,22.0,22.29,21.99,22.135,673572.0
2017-06-19,22.24,22.58,22.185,22.395,358402.0
2017-06-20,22.395,22.465,22.26,22.335,269742.0
2017-06-21,22.335,22.39,22.025,22.095,506626.0
2017-06-22,22.055,22.31,22.05,22.18,544884.0
2017-06-23,22.245,22.265,22.025,22.22,309942.0
2017-06-26,22.24,22.415,22.14,22.285,170815.0
2017-06-27,22.37,22.5,22.26,22.395,337103.0
2017-06-28,22.48,22.62,22.425,22.6,317923.0
2017-06-29,22.705,22.745,22.465,22.71,516012.0
2017-06-30,22.765,22.835,22.61,22.805,399020.0
2017-07-04,22.71,22.825,22.645,22.825,126856.0
2017-07-05,22.87,23.065,22.795,22.945,531233.0
2017-07-06,22.87,23.045,22.77,22.96,507229.0
2017-07-07,23.015,23.255,22.895,23.095,581085.0
2017-07-10,23.135,23.29,23.015,23.205,509452.0
2017-07-11,23.155,23.36,23.155,23.285,393320.0
2017-07-12,23.35,23.49,23.24,23.29,321643.0
2017-07-13,23.275,23.315,23.24,23.285,304148.0
2017-07-14,23.24,23.255,23.16,23.21,309136.0
2017-07-17,23.155,23.19,22.99,23.05,249900.0
2017-07-18,22.945,23.015,22.805,22.88,357932.0
2017-07-19,22.985,22.985,22.825,22.84,416593.0
2017-07-20,22.915,23.005,22.83,22.92,238402.0
2017-07-21,22.92,22.965,22.825,22.96,347131.0
2017-07-24,22.945,22.97,22.85,22.94,164690.0
2017-07-25,23.005,23.14,22.81,22.84,268683.0
2017-07-26,22.885,23.01,22.785,22.84,220683.0
2017-07-27,22.815,23.015,22.805,22.895,197741.0
2017-07-28,22.83,23.095,22.76,23.065,259119.0
2017-07-31,23.025,23.145,23.0,23.08,165083.0
2017-08-01,23.095,23.18,22.97,23.125,217271.0
2017-08-02,23.075,23.155,22.94,23.035,245736.0
2017-08-03,23.09,23.185,22.97,23.065,217173.0
2017-08-04,23.18,23.27,23.09,23.2,255521.0
2017-08-08,23.18,23.58,23.18,23.445,429610.0
2017-08-09,23.34,23.495,23.295,23.395,440664.0
2017-08-10,23.34,23.35,23.065,23.21,560348.0
2017-08-11,23.16,23.25,22.83,23.01,540569.0
2017-08-14,23.07,23.22,22.8,22.925,798299.0
2017-08-15,22.99,23.03,22.655,22.74,555130.0
2017-08-16,22.74,23.03,22.74,22.905,679335.0
2017-08-17,22.92,22.92,22.63,22.64,371717.0
2017-08-18,22.64,22.665,22.42,22.46,333250.0
2017-08-21,22.455,22.6,22.455,22.49,289006.0
2017-08-22,22.52,22.695,22.52,22.62,322389.0
2017-08-23,22.535,22.695,22.48,22.505,366557.0
2017-08-24,22.58,22.655,22.53,22.595,280527.0
2017-08-25,22.665,22.805,22.62,22.75,218491.0
2017-08-28,22.75,22.79,22.63,22.76,181000.0
2017-08-29,22.685,22.805,22.48,22.805,367295.0
2017-08-30,22.77,22.845,22.65,22.67,364879.0
2017-08-31,22.715,22.795,22.625,22.675,241713.0
2017-09-01,22.675,22.885,22.65,22.79,280263.0
2017-09-05,22.72,22.755,22.53,22.695,470182.0
2017-09-06,22.735,22.735,22.485,22.55,330304.0
2017-09-07,22.56,22.59,22.31,22.375,223518.0
2017-09-08,22.35,22.515,22.31,22.395,273181.0
2017-09-11,22.455,22.61,22.385,22.4,757223.0
2017-09-12,22.455,22.495,22.375,22.375,516536.0
2017-09-13,22.39,22.46,22.37,22.42,609855.0
2017-09-14,22.395,22.475,22.37,22.415,464180.0
2017-09-15,22.4,22.475,22.34,22.415,608229.0
2017-09-18,22.39,22.55,22.375,22.52,429945.0
2017-09-19,22.525,22.885,22.52,22.695,390106.0
2017-09-20,22.705,22.825,22.65,22.79,209634.0
2017-09-21,22.775,23.0,22.775,22.875,402557.0
2017-09-22,22.915,23.21,22.895,23.105,474155.0
2017-09-25,23.07,23.2,23.065,23.18,253961.0
2017-09-26,23.195,23.255,23.045,23.09,398758.0
2017-09-27,23.195,23.295,23.075,23.285,423278.0
2017-09-28,23.26,23.415,23.24,23.28,381392.0
2017-09-29,23.3,23.605,23.285,23.54,645926.0
2017-10-02,23.58,23.59,23.41,23.485,459138.0
2017-10-03,23.475,23.495,23.3,23.365,343925.0
2017-10-04,23.365,23.555,23.365,23.445,349815.0
2017-10-05,23.455,23.62,23.445,23.55,258449.0
2017-10-06,23.515,23.68,23.47,23.64,222378.0
2017-10-10,23.64,23.825,23.6,23.71,371138.0
2017-10-11,23.725,23.83,23.695,23.78,307525.0
2017-10-12,23.815,23.83,23.685,23.695,199725.0
2017-10-13,23.7,23.885,23.645,23.835,243742.0
2017-10-16,23.815,23.87,23.76,23.77,214464.0
2017-10-17,23.73,23.8,23.71,23.785,213021.0
2017-10-18,23.72,23.805,23.66,23.71,161281.0
2017-10-19,23.58,23.76,23.53,23.73,164953.0
2017-10-20,23.81,23.99,23.765,23.83,245557.0
2017-10-23,23.785,23.93,23.78,23.865,223261.0
2017-10-24,23.92,24.025,23.785,23.79,209830.0
2017-10-25,23.75,23.79,23.485,23.625,291475.0
2017-10-26,23.625,23.825,23.62,23.76,197093.0
2017-10-27,23.75,23.75,23.485,23.58,267808.0
2017-10-30,23.51,23.72,23.465,23.52,184247.0
2017-10-31,23.47,23.6,23.43,23.535,152177.0
2017-11-01,23.54,23.66,23.535,23.62,202687.0
2017-11-02,23.535,23.71,23.535,23.58,274709.0
2017-11-03,23.705,23.8,23.535,23.62,253697.0
2017-11-06,23.535,23.62,23.275,23.435,355980.0
2017-11-07,23.38,23.445,23.285,23.32,346198.0
2017-11-08,23.245,23.38,23.155,23.24,328814.0
2017-11-09,23.24,23.3,22.97,23.025,589740.0
2017-11-10,23.045,23.045,22.705,22.755,390861.0
2017-11-13,22.705,22.86,22.635,22.845,138773.0
2017-11-14,22.855,22.915,22.75,22.76,214602.0
2017-11-15,22.635,22.855,22.63,22.815,166108.0
2017-11-16,22.885,23.065,22.855,22.905,228870.0
2017-11-17,23.26,23.33,23.0,23.075,721682.0
2017-11-20,23.15,23.265,22.985,23.155,674103.0
2017-11-21,23.17,23.3,23.115,23.245,563711.0
2017-11-22,23.2,23.35,23.14,23.175,348671.0
2017-11-23,23.235,23.24,23.115,23.175,156820.0
2017-11-24,23.22,23.31,23.17,23.215,203118.0
2017-11-27,23.245,23.325,23.12,23.135,269300.0
2017-11-28,23.18,23.19,23.045,23.14,219729.0
2017-11-29,23.26,23.325,23.135,23.255,494964.0
2017-11-30,23.31,23.355,23.25,23.26,310436.0
2017-12-01,23.21,23.405,23.035,23.21,338258.0
2017-12-04,23.21,23.335,23.2,23.265,269534.0
2017-12-05,23.22,23.3,23.075,23.125,286852.0
2017-12-06,23.06,23.125,22.965,22.985,232403.0
2017-12-07,22.98,23.125,22.94,22.96,235713.0
2017-12-08,22.94,23.355,22.94,23.28,219779.0
2017-12-11,23.24,23.33,23.165,23.18,210169.0
2017-12-12,23.19,23.3,23.16,23.2,207597.0
2017-12-13,23.25,23.305,23.12,23.225,298305.0
2017-12-14,23.185,23.325,23.12,23.16,187956.0
2017-12-15,23.22,23.25,23.105,23.14,305382.0
2017-12-18,23.23,23.35,23.2,23.305,272053.0
2017-12-19,23.345,23.435,23.3,23.345,256338.0
2017-12-20,23.385,23.465,23.21,23.24,316696.0
2017-12-21,23.32,23.375,23.24,23.33,285601.0
2017-12-22,23.32,23.375,23.15,23.205,187557.0
2017-12-27,23.35,23.355,23.09,23.13,212714.0
2017-12-28,23.13,23.23,23.0,23.185,157147.0
2017-12-29,23.18,23.31,23.06,23.25,215979.0
2018-01-02,23.26,23.32,23.0,23.125,208175.0
2018-01-03,23.02,23.17,22.96,23.015,281497.0
2018-01-04,23.015,23.16,22.995,23.145,268995.0
2018-01-05,23.12,23.17,23.015,23.13,173686.0
2018-01-08,23.15,23.18,23.025,23.06,225486.0
2018-01-09,23.06,23.125,23.04,23.04,205520.0
2018-01-10,23.055,23.41,23.045,23.37,282714.0
2018-01-11,23.365,23.385,23.15,23.225,283572.0
2018-01-12,23.24,23.365,23.21,23.22,616047.0
2018-01-15,23.37,23.425,23.25,23.32,316522.0
2018-01-16,23.245,23.455,23.245,23.385,276500.0
2018-01-17,23.35,23.425,23.29,23.355,506504.0
2018-01-18,23.37,23.45,23.325,23.385,230381.0
2018-01-19,23.375,23.445,23.34,23.355,293949.0
2018-01-22,23.385,23.485,23.35,23.395,196282.0
2018-01-23,23.43,23.535,23.355,23.525,322760.0
2018-01-24,23.565,23.575,23.295,23.41,344731.0
2018-01-25,23.39,23.515,23.32,23.395,743740.0
2018-01-26,23.385,23.435,23.2,23.3,238876.0
2018-01-29,23.24,23.3,23.055,23.105,228665.0
2018-01-30,23.04,23.12,22.895,23.02,281530.0
2018-01-31,23.005,23.09,22.965,23.04,361229.0
2018-02-01,23.015,23.055,22.81,23.0,375286.0
2018-02-02,22.985,23.09,22.815,22.94,475539.0
2018-02-05,22.79,23.055,22.615,22.675,591391.0
2018-02-06,22.475,22.79,22.24,22.655,463890.0
2018-02-07,22.69,22.82,22.515,22.525,680395.0
2018-02-08,22.3,22.69,22.29,22.425,644556.0
2018-02-09,22.68,22.775,22.21,22.49,1250964.0
2018-02-12,22.6,22.68,22.405,22.49,499617.0
2018-02-13,22.475,22.53,22.22,22.45,458423.0
2018-02-14,22.425,22.67,22.3,22.51,502054.0
2018-02-15,22.68,22.775,22.325,22.415,578984.0
2018-02-16,22.415,22.61,22.39,22.475,336784.0
2018-02-20,22.395,22.415,22.14,22.265,625277.0
2018-02-21,22.3,22.815,22.28,22.675,529554.0
2018-02-22,22.68,22.77,22.595,22.66,549622.0
2018-02-23,22.7,22.88,22.69,22.855,492523.0
2018-02-26,22.875,22.945,22.77,22.855,620647.0
2018-02-27,22.825,22.95,22.61,22.67,467465.0
2018-02-28,22.78,22.85,22.565,22.69,904617.0
2018-03-01,22.64,22.72,22.27,22.475,892100.0
2018-03-02,22.365,22.425,22.295,22.355,359968.0
2018-03-05,22.36,22.585,22.315,22.52,348098.0
2018-03-06,22.71,22.775,22.535,22.545,331887.0
2018-03-07,22.48,22.7,22.435,22.615,397465.0
2018-03-08,22.65,22.8,22.61,22.735,282831.0
2018-03-09,22.75,22.815,22.58,22.73,279089.0
2018-03-12,22.73,22.965,22.575,22.79,394709.0
2018-03-13,22.85,22.955,22.755,22.795,352869.0
2018-03-14,22.78,22.835,22.62,22.8,306605.0
2018-03-15,22.755,22.875,22.755,22.83,514587.0
2018-03-16,22.82,22.965,22.685,22.855,1031146.0
2018-03-19,22.795,22.91,22.6,22.66,424130.0
2018-03-20,22.675,22.83,22.575,22.72,341591.0
2018-03-21,22.75,22.895,22.655,22.655,348423.0
2018-03-22,22.65,22.74,22.12,22.28,601640.0
2018-03-23,22.23,22.4,21.945,22.085,524623.0
2018-03-26,22.145,22.165,21.735,21.83,486779.0
2018-03-27,21.845,21.99,21.655,21.73,523935.0
2018-03-28,21.705,21.965,21.625,21.825,394881.0
2018-03-29,21.85,22.08,21.83,22.03,691972.0
2018-04-02,22.02,22.08,21.725,22.04,501911.0
2018-04-03,22.065,22.17,21.835,21.99,397933.0
2018-04-04,21.95,22.36,21.785,22.3,735195.0
2018-04-05,22.305,22.71,22.285,22.635,975492.0
2018-04-06,22.6,22.715,22.22,22.34,936116.0
2018-04-09,22.425,22.72,22.365,22.56,543500.0
2018-04-10,22.75,22.755,22.315,22.425,465783.0
2018-04-11,22.4,22.415,22.19,22.265,487809.0
2018-04-12,22.25,22.335,21.98,22.04,502910.0
2018-04-13,22.165,22.165,21.945,22.04,357183.0
2018-04-16,22.11,22.16,21.935,22.07,377444.0
2018-04-17,22.17,22.395,22.105,22.365,553577.0
2018-04-18,22.415,22.575,22.345,22.365,875527.0
2018-04-19,22.38,22.425,22.295,22.345,320671.0
2018-04-20,22.375,22.535,22.355,22.365,397320.0
2018-04-23,22.425,22.615,22.385,22.555,410935.0
2018-04-24,22.615,22.775,22.58,22.66,324649.0
2018-04-25,22.615,22.795,22.445,22.695,425056.0
2018-04-26,22.75,22.995,22.535,22.935,291746.0
2018-04-27,22.93,23.085,22.815,22.95,161753.0
2018-04-30,22.91,23.045,22.84,22.935,401724.0
2018-05-01,22.935,23.055,22.875,23.01,427213.0
2018-05-02,22.995,23.025,22.83,22.88,378575.0
2018-05-03,22.79,23.055,22.64,22.715,395111.0
2018-05-04,22.405,22.7,22.385,22.435,462614.0
2018-05-07,22.46,22.61,22.345,22.555,294401.0
2018-05-08,22.555,22.58,22.38,22.52,489398.0
2018-05-09,22.58,22.62,22.245,22.5,434123.0
2018-05-10,22.46,22.525,22.305,22.335,427730.0
2018-05-11,22.345,22.445,22.32,22.375,261327.0
2018-05-14,22.385,22.485,22.28,22.315,603495.0
2018-05-15,22.265,22.355,22.245,22.28,335146.0
2018-05-16,22.28,22.48,22.265,22.445,297494.0
2018-05-17,22.48,22.545,22.365,22.38,271764.0
2018-05-18,22.4,22.535,22.345,22.38,314335.0
2018-05-22,22.495,22.575,22.38,22.465,371513.0
2018-05-23,22.435,22.52,22.42,22.465,248114.0
2018-05-24,22.395,22.56,22.395,22.48,226903.0
2018-05-25,22.445,22.65,22.445,22.515,520000.0
2018-05-28,22.515,22.655,22.42,22.435,167756.0
2018-05-29,22.415,22.46,22.12,22.205,297651.0
2018-05-30,22.265,22.375,22.165,22.315,337628.0
2018-05-31,22.305,22.31,22.055,22.31,375814.0
2018-06-01,22.325,22.375,22.19,22.28,245707.0
2018-06-04,22.385,22.48,22.385,22.46,15200.0
2018-06-05,22.425,22.575,22.385,22.555,282146.0
2018-06-06,22.61,22.615,22.435,22.495,284801.0
2018-06-07,22.455,22.665,22.385,22.665,264991.0
2018-06-08,22.55,22.705,22.52,22.68,193629.0
2018-06-11,22.645,22.78,22.52,22.68,307362.0
2018-06-12,22.7,22.73,22.55,22.615,289195.0
2018-06-13,22.63,22.705,22.555,22.645,295491.0
2018-06-14,22.66,22.68,22.55,22.61,256117.0
2018-06-15,22.545,22.895,22.51,22.7,422219.0
2018-06-18,22.555,22.71,22.555,22.645,259770.0
2018-06-19,22.575,22.73,22.53,22.605,333106.0
2018-06-20,22.61,22.645,22.5,22.51,277199.0
2018-06-21,22.46,22.565,22.405,22.51,392812.0
2018-06-22,22.55,22.575,22.325,22.355,331850.0
2018-06-25,22.285,22.3,21.905,21.92,346438.0
2018-06-26,21.965,22.365,21.86,21.86,316823.0
2018-06-27,22.075,22.075,21.72,21.72,381805.0
2018-06-28,21.695,21.86,21.65,21.845,369166.0
2018-06-29,21.83,21.93,21.695,21.91,246194.0
2018-07-03,21.88,21.93,21.785,21.805,278028.0
2018-07-04,21.91,21.91,21.785,21.83,86166.0
2018-07-05,21.77,21.83,21.7,21.83,304717.0
2018-07-06,21.765,21.83,21.69,21.755,183770.0
2018-07-09,21.775,21.88,21.715,21.775,368885.0
2018-07-10,21.86,21.865,21.765,21.815,221718.0
2018-07-11,21.715,21.835,21.68,21.83,937183.0
2018-07-12,21.825,21.91,21.695,21.75,502164.0
2018-07-13,21.7,22.07,21.69,22.015,463511.0
2018-07-16,22.055,22.12,21.965,22.025,321965.0
2018-07-17,22.0,22.095,21.93,22.035,329383.0
2018-07-18,22.05,22.055,21.87,21.92,446524.0
2018-07-19,21.89,21.995,21.7,21.77,407849.0
2018-07-20,21.785,21.83,21.67,21.7,400453.0
2018-07-23,21.695,21.805,21.68,21.71,334219.0
2018-07-24,21.775,22.025,21.775,21.96,638464.0
2018-07-25,21.96,22.07,21.9,22.05,348817.0
2018-07-26,22.035,22.195,21.9,22.185,334304.0
2018-07-27,22.185,22.19,21.905,21.92,495849.0
2018-07-30,21.955,22.165,21.93,21.985,289045.0
2018-07-31,21.965,22.09,21.795,21.795,346602.0
2018-08-01,22.17,22.44,22.035,22.075,1059996.0
2018-08-02,22.035,22.055,21.865,21.98,681307.0
2018-08-03,21.965,22.02,21.93,21.965,331387.0
2018-08-07,21.985,22.035,21.625,21.675,579019.0
2018-08-08,21.695,21.81,21.65,21.745,382601.0
2018-08-09,21.805,21.825,21.66,21.68,510175.0
2018-08-10,21.66,21.7,21.555,21.695,423214.0
2018-08-13,21.695,21.71,21.615,21.64,391306.0
2018-08-14,21.66,21.775,21.65,21.765,892249.0
2018-08-15,21.68,21.985,21.67,21.94,436163.0
2018-08-16,22.0,22.235,21.98,22.11,435453.0
2018-08-17,22.145,22.175,22.09,22.1,354172.0
2018-08-20,22.1,22.25,22.1,22.145,295571.0
2018-08-21,22.155,22.185,22.04,22.09,630908.0
2018-08-22,22.095,22.13,22.05,22.11,216347.0
2018-08-23,22.075,22.095,21.945,21.975,324467.0
2018-08-24,21.93,21.975,21.795,21.81,659182.0
2018-08-27,21.865,21.9,21.79,21.845,593452.0
2018-08-28,21.86,21.965,21.81,21.825,298080.0
2018-08-29,21.845,21.97,21.78,21.85,452680.0
2018-08-30,21.935,21.96,21.825,21.925,385272.0
2018-08-31,21.89,21.89,21.755,21.85,502236.0
2018-09-04,21.83,21.835,21.3,21.37,518813.0
2018-09-05,21.335,21.495,21.24,21.445,533721.0
2018-09-06,21.445,21.64,21.37,21.54,392419.0
2018-09-07,21.505,21.515,21.28,21.41,443418.0
2018-09-10,21.41,21.445,21.155,21.2,326320.0
2018-09-11,21.19,21.37,21.04,21.28,384195.0
2018-09-12,21.245,21.45,21.13,21.225,343063.0
2018-09-13,21.19,21.32,21.17,21.225,255514.0
2018-09-14,21.255,21.37,21.155,21.265,284969.0
2018-09-17,21.275,21.295,21.07,21.11,578691.0
2018-09-18,21.08,21.08,20.705,20.795,1344765.0
2018-09-19,20.76,21.31,20.76,21.245,2159601.0
2018-09-20,21.275,21.63,21.24,21.625,1237063.0
2018-09-21,21.575,21.69,21.5,21.69,1042683.0
2018-09-24,21.65,21.715,21.615,21.705,779535.0
2018-09-25,21.715,21.81,21.68,21.72,561745.0
2018-09-26,21.68,21.825,21.67,21.775,771393.0
2018-09-27,21.815,21.825,21.475,21.515,1232471.0
2018-09-28,21.52,21.54,21.395,21.505,555070.0
2018-10-01,21.505,21.72,21.26,21.3,354994.0
2018-10-02,21.26,21.275,21.135,21.135,375109.0
2018-10-03,21.19,21.24,20.96,21.24,689158.0
2018-10-04,21.19,21.625,21.1,21.585,830591.0
2018-10-05,21.575,21.68,21.42,21.5,647178.0
2018-10-09,21.46,21.54,21.35,21.35,305634.0
2018-10-10,21.31,21.395,21.055,21.155,608490.0
2018-10-11,20.99,21.0,20.59,20.635,711891.0
2018-10-12,20.925,20.925,20.535,20.725,779633.0
2018-10-15,20.665,20.775,20.445,20.445,493732.0
2018-10-16,20.61,20.61,20.395,20.595,528157.0
2018-10-17,20.555,20.75,20.485,20.71,537357.0
2018-10-18,20.71,20.775,20.445,20.48,688222.0
2018-10-19,20.505,20.71,20.505,20.525,757491.0
2018-10-22,20.595,20.675,20.445,20.665,616186.0
2018-10-23,20.51,20.805,20.485,20.745,516699.0
2018-10-24,20.73,20.775,20.39,20.425,598972.0
2018-10-25,20.555,20.67,20.455,20.525,481475.0
2018-10-26,20.425,20.725,20.41,20.65,752805.0
2018-10-29,20.745,20.795,20.325,20.415,382935.0
2018-10-30,20.455,20.555,20.225,20.345,721575.0
2018-10-31,20.3,20.8,20.3,20.73,1805971.0
2018-11-01,20.49,20.69,20.485,20.655,717283.0
2018-11-02,20.655,20.805,20.61,20.8,672370.0
2018-11-05,20.78,21.235,20.685,21.225,710016.0
2018-11-06,21.205,21.255,20.96,21.145,417537.0
2018-11-07,21.2,21.21,21.015,21.08,331345.0
2018-11-08,21.09,21.1,20.945,21.02,398144.0
2018-11-09,20.925,21.17,20.895,20.96,421588.0
2018-11-12,20.96,20.985,20.82,20.885,455998.0
2018-11-13,20.915,21.08,20.87,21.0,1616468.0
2018-11-14,21.015,21.255,21.005,21.09,782071.0
2018-11-15,21.035,21.135,20.94,21.135,593961.0
2018-11-16,21.06,21.235,21.025,21.15,466250.0
2018-11-19,21.11,21.185,20.98,21.095,336334.0
2018-11-20,20.97,21.005,20.745,20.85,464966.0
2018-11-21,20.87,21.025,20.805,20.85,647073.0
2018-11-22,20.925,20.94,20.8,20.89,187441.0
2018-11-23,20.795,21.075,20.76,20.99,308313.0
2018-11-26,21.08,21.205,21.015,21.07,447757.0
2018-11-27,21.04,21.09,20.655,20.75,480809.0
2018-11-28,20.785,20.965,20.645,20.965,455290.0
2018-11-29,20.93,21.13,20.865,21.025,504074.0
2018-11-30,20.99,21.27,20.93,21.18,570667.0
2018-12-03,21.235,21.26,20.74,20.85,549820.0
2018-12-04,20.775,21.01,20.645,20.68,538801.0
2018-12-05,20.68,20.88,20.38,20.405,516576.0
2018-12-06,20.255,20.28,20.005,20.275,708377.0
2018-12-07,20.25,20.56,19.985,20.005,714012.0
2018-12-10,19.95,20.13,19.72,19.915,511908.0
2018-12-11,20.03,20.215,19.81,19.81,784691.0
2018-12-12,19.975,20.135,19.365,19.67,1028954.0
2018-12-13,19.71,19.825,19.365,19.425,889664.0
2018-12-14,19.35,19.475,19.205,19.28,1197421.0
2018-12-17,19.26,19.325,18.9,18.955,750145.0
2018-12-18,18.89,19.58,18.85,19.52,1219470.0
2018-12-19,19.45,19.845,19.44,19.555,1129500.0
2018-12-20,19.525,19.7,19.385,19.485,719421.0
2018-12-21,19.495,19.56,18.81,18.835,758266.0
2018-12-24,18.765,19.075,18.65,18.87,441178.0
2018-12-27,19.335,19.335,19.015,19.315,632548.0
2018-12-28,19.315,19.495,19.115,19.345,536132.0
2018-12-31,19.47,19.905,19.395,19.585,327433.0
2019-01-02,19.495,19.6,19.28,19.53,320735.0
2019-01-03,19.46,19.565,19.28,19.395,473136.0
2019-01-04,19.655,19.67,19.36,19.49,660064.0
2019-01-07,19.585,19.645,19.26,19.42,573413.0
2019-01-08,19.69,19.69,19.345,19.49,608756.0
2019-01-09,19.545,19.85,19.495,19.775,836515.0
2019-01-10,19.7,20.01,19.58,20.005,409094.0
2019-01-11,19.93,20.02,19.805,19.94,614886.0
2019-01-14,19.85,20.045,19.83,19.995,484821.0
2019-01-15,20.02,20.09,19.81,19.84,620053.0
2019-01-16,19.92,19.995,19.845,19.955,1073664.0
2019-01-17,19.965,20.335,19.94,20.31,725558.0
2019-01-18,20.365,20.58,20.305,20.535,673168.0
2019-01-21,20.535,20.575,20.325,20.45,161133.0
2019-01-22,20.5,20.505,20.11,20.29,478084.0
2019-01-23,20.25,20.435,20.1,20.38,646675.0
2019-01-24,20.135,20.145,19.25,19.395,1645015.0
2019-01-25,19.46,19.68,19.425,19.46,879672.0
2019-01-28,19.455,19.665,19.37,19.475,674203.0
2019-01-29,19.53,19.76,19.53,19.615,751940.0
2019-01-30,19.67,19.7,19.56,19.615,752679.0
2019-01-31,19.6,19.655,19.49,19.6,703394.0
2019-02-01,19.645,19.665,19.545,19.63,451164.0
2019-02-04,19.655,19.775,19.62,19.74,400701.0
2019-02-05,19.805,20.005,19.735,19.965,574919.0
2019-02-06,19.865,20.01,19.825,20.01,497523.0
2019-02-07,19.88,20.715,19.87,20.67,1350286.0
2019-02-08,20.465,20.54,20.11,20.345,864020.0
2019-02-11,20.315,20.415,20.18,20.36,619567.0
2019-02-12,20.435,20.72,20.375,20.385,678771.0
2019-02-13,20.4,20.47,20.305,20.42,380665.0
2019-02-14,20.33,20.47,20.205,20.295,710171.0
2019-02-15,20.38,20.59,20.33,20.485,550375.0
2019-02-19,20.56,20.85,20.505,20.82,424966.0
2019-02-20,20.84,20.99,20.75,20.82,947858.0
2019-02-21,20.865,20.97,20.725,20.81,534613.0
2019-02-22,20.915,20.935,20.79,20.79,585157.0
2019-02-25,20.945,21.15,20.885,21.035,860663.0
2019-02-26,21.035,21.29,21.035,21.215,594437.0
2019-02-27,21.2,21.31,21.035,21.305,661006.0
2019-02-28,21.25,21.32,21.075,21.32,673866.0
2019-03-01,21.32,21.51,21.195,21.23,591781.0
2019-03-04,21.425,21.735,21.405,21.58,929728.0
2019-03-05,21.595,21.665,21.335,21.635,849380.0
2019-03-06,21.56,21.745,21.49,21.68,758380.0
2019-03-07,21.675,21.785,21.53,21.68,477783.0
2019-03-08,21.61,21.875,21.495,21.835,937400.0
2019-03-11,21.885,22.055,21.865,21.985,729721.0
2019-03-12,22.065,22.4,22.03,22.34,722304.0
2019-03-13,22.365,22.425,22.245,22.335,470598.0
2019-03-14,22.59,22.695,22.13,22.13,934965.0
2019-03-15,22.21,22.64,22.125,22.13,1238262.0
2019-03-18,22.265,22.715,22.185,22.685,866501.0
2019-03-19,22.715,23.115,22.71,23.055,1142743.0
2019-03-20,22.925,23.145,22.765,22.99,1490960.0
2019-03-21,22.9,23.075,22.835,22.95,1073945.0
2019-03-22,22.885,23.005,22.66,22.72,722969.0
2019-03-25,22.665,22.685,22.335,22.375,686866.0
2019-03-26,22.49,22.615,22.41,22.49,649259.0
2019-03-27,22.505,22.835,22.475,22.715,736738.0
2019-03-28,22.685,22.835,22.65,22.685,539371.0
2019-03-29,22.73,23.005,22.68,22.8,862212.0
2019-04-01,20.08,23.075,20.08,22.96,647635.0
2019-04-02,22.95,23.025,22.835,23.02,622035.0
2019-04-03,23.01,23.245,23.005,23.11,672610.0
2019-04-04,23.145,23.27,23.105,23.27,478480.0
2019-04-05,23.25,23.645,23.25,23.37,888794.0
2019-04-08,23.32,23.595,23.27,23.595,570101.0
2019-04-09,23.435,23.495,23.18,23.355,810760.0
2019-04-10,23.355,23.4,23.18,23.28,825230.0
2019-04-11,23.295,23.485,23.16,23.185,858444.0
2019-04-12,23.425,23.425,23.01,23.02,933794.0
2019-04-15,23.105,23.46,23.09,23.42,1121865.0
2019-04-16,23.42,23.615,23.33,23.485,809750.0
2019-04-17,23.485,23.9,23.405,23.9,857563.0
2019-04-18,23.845,24.225,23.815,24.225,1189791.0
2019-04-22,24.165,24.25,24.035,24.095,877046.0
2019-04-23,24.07,24.095,23.505,23.65,792928.0
2019-04-24,23.65,23.78,23.535,23.71,497107.0
2019-04-25,23.68,23.815,23.575,23.805,370753.0
2019-04-26,23.76,23.805,23.645,23.78,512382.0
2019-04-29,23.225,23.77,23.15,23.745,550038.0
2019-04-30,23.71,23.885,23.595,23.725,847711.0
2019-05-01,23.8,23.865,23.64,23.8,565632.0
2019-05-02,23.675,23.73,22.65,23.075,1240862.0
2019-05-03,22.955,22.97,22.28,22.405,1177236.0
2019-05-06,22.02,22.66,21.985,22.645,542043.0
2019-05-07,22.53,22.555,22.305,22.52,518613.0
2019-05-08,22.475,22.715,22.285,22.565,390824.0
2019-05-09,22.37,22.68,22.37,22.64,427376.0
2019-05-10,22.605,22.665,22.23,22.525,361642.0
2019-05-13,22.025,22.3,21.89,22.115,641326.0
2019-05-14,22.1,22.27,21.9,22.185,662158.0
2019-05-15,22.115,22.125,21.8,22.095,542759.0
2019-05-16,22.15,22.175,21.815,21.815,556638.0
2019-05-17,21.77,21.935,21.555,21.89,568841.0
2019-05-21,21.89,22.115,21.71,22.115,664729.0
2019-05-22,22.06,22.215,21.97,22.11,485954.0
2019-05-23,21.97,22.055,21.75,21.955,686493.0
2019-05-24,21.945,22.285,21.91,22.13,410328.0
2019-05-27,22.245,22.375,22.075,22.27,249314.0
2019-05-28,22.295,22.475,22.265,22.44,736992.0
2019-05-29,22.42,22.505,22.2,22.46,628515.0
2019-05-30,22.42,22.45,22.165,22.245,365204.0
2019-05-31,22.13,22.13,21.735,21.845,646202.0
2019-06-03,21.845,22.045,21.77,21.92,350282.0
2019-06-04,21.98,22.08,21.895,21.97,635770.0
2019-06-05,21.97,22.095,21.815,22.0,722402.0
2019-06-06,22.005,22.215,22.0,22.195,533236.0
2019-06-07,21.955,22.13,21.95,22.055,390690.0
2019-06-10,22.12,22.22,21.985,22.115,394976.0
2019-06-11,22.185,22.25,22.08,22.095,455149.0
2019-06-12,21.955,22.03,21.43,21.485,665288.0
2019-06-13,21.495,21.535,21.17,21.195,582422.0
2019-06-14,21.25,21.48,21.095,21.415,713027.0
2019-06-17,21.405,21.595,21.35,21.48,598121.0
2019-06-18,21.465,21.645,21.245,21.555,658845.0
2019-06-19,21.6,21.78,21.515,21.605,795494.0
2019-06-20,21.77,21.795,21.5,21.765,557283.0
2019-06-21,21.7,21.835,21.505,21.645,454955.0
2019-06-24,21.6,21.67,21.415,21.605,251553.0
2019-06-25,21.52,21.555,21.415,21.42,607999.0
2019-06-26,21.45,21.5,21.35,21.4,692250.0
2019-06-27,21.38,21.505,21.32,21.45,434770.0
2019-06-28,21.48,21.57,21.405,21.52,411468.0
2019-07-02,21.595,21.715,21.48,21.635,534317.0
2019-07-03,21.655,21.7,21.52,21.585,375785.0
2019-07-04,21.605,21.73,21.595,21.665,256256.0
2019-07-05,21.63,21.75,21.53,21.565,344100.0
2019-07-08,21.505,21.665,21.48,21.62,494302.0
2019-07-09,21.57,21.645,21.485,21.62,404015.0
2019-07-10,21.6,21.685,21.555,21.63,569069.0
2019-07-11,21.63,21.65,21.38,21.385,403827.0
2019-07-12,21.415,21.585,21.415,21.445,322001.0
2019-07-15,21.42,21.5,21.335,21.4,380430.0
2019-07-16,21.345,21.415,21.23,21.31,299073.0
2019-07-17,21.265,21.35,21.11,21.185,288353.0
2019-07-18,21.15,21.345,21.13,21.185,285926.0
2019-07-19,21.235,21.365,21.195,21.195,337974.0
2019-07-22,21.15,21.26,21.01,21.11,296165.0
2019-07-23,21.095,21.21,21.02,21.065,355297.0
2019-07-24,21.065,21.1,20.99,21.07,289526.0
2019-07-25,21.06,21.085,20.63,20.77,519988.0
2019-07-26,20.77,20.95,20.73,20.815,415974.0
2019-07-29,20.87,20.995,20.785,20.885,349881.0
2019-07-30,20.795,21.165,20.645,20.865,508504.0
2019-07-31,20.695,20.7,20.4,20.685,896717.0
2019-08-01,20.385,20.48,20.13,20.235,988517.0
2019-08-02,20.175,20.23,20.05,20.21,887803.0
2019-08-06,19.85,19.995,19.685,19.945,1020203.0
2019-08-07,19.735,19.93,19.73,19.88,490265.0
2019-08-08,19.93,20.13,19.88,19.985,487185.0
2019-08-09,19.995,20.13,19.965,20.03,575004.0
2019-08-12,19.985,20.025,19.815,19.9,465428.0
2019-08-13,19.815,20.11,19.81,19.985,521003.0
2019-08-14,19.785,19.925,19.645,19.7,685893.0
2019-08-15,19.7,19.765,19.65,19.695,483962.0
2019-08-16,19.845,19.95,19.715,19.915,346831.0
2019-08-19,20.025,20.28,19.995,20.245,486064.0
2019-08-20,20.27,20.28,20.05,20.145,567151.0
2019-08-21,20.225,20.295,20.085,20.145,442007.0
2019-08-22,20.16,20.285,20.15,20.2,307503.0
2019-08-23,20.165,20.31,20.065,20.115,437178.0
2019-08-26,20.2,20.32,20.11,20.175,454086.0
2019-08-27,20.27,20.38,20.13,20.16,627544.0
2019-08-28,20.105,20.33,20.02,20.315,542555.0
2019-08-29,20.33,20.505,20.33,20.39,457567.0
2019-08-30,20.455,20.635,20.44,20.555,511991.0
2019-09-03,20.49,20.685,20.39,20.515,389676.0
2019-09-04,20.585,20.66,20.405,20.475,722811.0
2019-09-05,20.52,20.87,20.52,20.825,577517.0
2019-09-06,20.825,21.02,20.76,21.005,509762.0
2019-09-09,21.055,21.215,21.04,21.105,380873.0
2019-09-10,21.115,21.505,21.105,21.47,664651.0
2019-09-11,21.52,22.02,21.44,21.99,739745.0
2019-09-12,22.0,22.265,21.89,22.17,528162.0
2019-09-13,22.2,22.425,22.165,22.315,586666.0
2019-09-16,22.12,22.36,21.975,22.355,579463.0
2019-09-17,22.28,22.49,22.26,22.46,688913.0
2019-09-18,22.435,22.605,22.42,22.535,432935.0
2019-09-19,22.505,22.65,22.455,22.57,377974.0
2019-09-20,22.57,22.8,22.51,22.71,731357.0
2019-09-23,22.635,22.73,22.565,22.695,375910.0
2019-09-24,22.745,22.825,22.605,22.81,804312.0
2019-09-25,22.775,22.895,22.695,22.89,464803.0
2019-09-26,22.92,22.945,22.76,22.93,425099.0
2019-09-27,22.93,23.14,22.81,23.09,492168.0
2019-09-30,23.085,23.215,23.035,23.04,438473.0
2019-10-01,22.89,22.985,22.44,22.575,855530.0
2019-10-02,22.475,22.54,21.975,22.1,769532.0
2019-10-03,22.05,22.12,21.855,22.02,448067.0
2019-10-04,22.02,22.15,21.875,21.945,709745.0
2019-10-07,21.935,22.105,21.765,22.005,656833.0
2019-10-08,21.905,21.985,21.605,21.825,544502.0
2019-10-09,21.845,22.025,21.845,21.895,355930.0
2019-10-10,21.94,22.17,21.91,22.02,433207.0
2019-10-11,22.105,22.44,22.055,22.245,332808.0
2019-10-15,22.28,22.59,22.235,22.49,484878.0
2019-10-16,22.435,22.575,22.425,22.5,337341.0
2019-10-17,22.535,22.65,22.395,22.52,671642.0
2019-10-18,22.525,22.585,22.375,22.49,363803.0
2019-10-21,22.59,22.76,22.57,22.62,310993.0
2019-10-22,22.665,22.735,22.535,22.645,309918.0
2019-10-23,22.6,22.71,22.54,22.585,195620.0
2019-10-24,22.575,22.67,22.485,22.585,387791.0
2019-10-25,22.54,22.585,22.46,22.575,192551.0
2019-10-28,22.6,22.775,22.555,22.57,449426.0
2019-10-29,22.55,22.715,22.52,22.535,718922.0
2019-10-30,22.52,22.645,22.47,22.57,337992.0
2019-10-31,22.8,23.36,22.68,23.2,1143989.0
2019-11-01,23.185,23.325,23.055,23.25,666711.0
2019-11-04,23.325,23.535,23.25,23.42,595514.0
2019-11-05,23.475,23.56,23.36,23.475,412322.0
2019-11-06,23.54,23.775,23.47,23.745,459605.0
2019-11-07,23.795,23.905,23.64,23.735,525658.0
2019-11-08,23.695,23.785,23.505,23.695,345170.0
2019-11-11,23.615,23.81,23.615,23.81,251673.0
2019-11-12,23.775,24.06,23.775,23.995,628277.0
2019-11-13,23.905,23.995,23.785,23.925,560465.0
2019-11-14,23.925,24.105,23.85,24.02,462036.0
2019-11-15,24.05,24.325,23.905,24.165,1011263.0
2019-11-18,24.165,24.205,24.085,24.185,248982.0
2019-11-19,24.155,24.26,23.95,23.975,366077.0
2019-11-20,23.93,24.01,23.8,23.94,466970.0
2019-11-21,23.985,23.995,23.825,23.945,293423.0
2019-11-22,23.89,23.945,23.775,23.84,381948.0
2019-11-25,23.845,24.02,23.795,23.97,315150.0
2019-11-26,23.975,24.075,23.85,24.055,627965.0
2019-11-27,24.05,24.22,24.05,24.165,535177.0
2019-11-28,24.135,24.22,23.99,24.195,231622.0
2019-11-29,24.19,24.36,24.165,24.23,602434.0
2019-12-02,24.135,24.245,24.02,24.06,502745.0
2019-12-03,23.88,23.915,23.615,23.815,921842.0
2019-12-04,23.84,24.005,23.82,23.995,303413.0
2019-12-05,23.995,24.1,23.99,24.09,389736.0
2019-12-06,24.12,24.335,24.1,24.255,331230.0
2019-12-09,24.195,24.32,24.12,24.32,309597.0
2019-12-10,24.255,24.295,24.135,24.21,501354.0
2019-12-11,24.21,24.31,24.15,24.215,334796.0
2019-12-12,24.215,24.37,24.16,24.31,319530.0
2019-12-13,24.35,24.86,24.35,24.655,1076301.0
2019-12-16,24.715,24.9,24.71,24.75,335891.0
2019-12-17,24.745,24.825,24.475,24.585,807803.0
2019-12-18,24.59,24.665,24.45,24.575,459122.0
2019-12-19,24.655,24.745,24.39,24.67,463383.0
2019-12-20,24.68,24.795,24.135,24.495,815897.0
2019-12-23,24.57,24.635,24.38,24.42,292650.0
2019-12-24,24.415,24.495,24.35,24.465,148870.0
2019-12-27,24.635,24.635,24.365,24.475,354267.0
2019-12-30,24.45,24.5,24.37,24.415,175062.0
2019-12-31,24.35,24.46,24.325,24.39,204721.0
2020-01-02,24.46,24.515,24.39,24.45,264497.0
2020-01-03,24.365,24.49,24.31,24.415,285195.0
2020-01-06,24.325,24.475,24.31,24.45,224413.0
2020-01-07,24.39,24.735,24.335,24.65,459913.0
2020-01-08,24.7,25.025,24.685,24.89,542189.0
2020-01-09,24.965,25.105,24.745,24.79,627681.0
2020-01-10,24.805,24.92,24.73,24.905,491608.0
2020-01-13,24.89,24.92,24.545,24.79,363995.0
2020-01-14,24.84,24.84,24.635,24.72,429064.0
2020-01-15,24.65,24.78,24.59,24.695,403919.0
2020-01-16,24.72,24.875,24.635,24.87,380381.0
2020-01-17,24.84,25.125,24.775,24.985,755954.0
2020-01-20,24.985,25.25,24.95,25.175,258215.0
2020-01-21,25.175,25.37,25.155,25.36,637751.0
2020-01-22,25.34,25.405,25.235,25.34,378166.0
2020-01-23,25.295,25.34,25.17,25.25,357640.0
2020-01-24,25.31,25.405,25.14,25.23,234587.0
2020-01-27,24.98,25.315,24.935,25.295,516322.0
2020-01-28,25.27,25.435,25.205,25.3,464484.0
2020-01-29,25.37,25.465,25.27,25.27,301979.0
2020-01-30,25.175,25.34,25.125,25.285,382615.0
2020-01-31,25.23,25.3,24.92,25.15,592698.0
2020-02-03,25.155,25.44,25.15,25.37,655517.0
2020-02-04,25.465,25.565,25.18,25.215,613855.0
2020-02-05,25.42,25.63,25.325,25.44,502579.0
2020-02-06,25.52,25.795,25.52,25.7,773289.0
2020-02-07,25.545,25.835,25.52,25.755,551497.0
2020-02-10,25.675,25.86,25.58,25.705,452892.0
2020-02-11,25.795,26.005,25.74,25.89,444679.0
2020-02-12,25.985,26.0,25.69,25.83,360658.0
2020-02-13,25.845,26.11,25.52,25.6,634240.0
2020-02-14,25.645,25.645,25.0,25.485,635946.0
2020-02-18,25.33,25.435,25.075,25.37,992483.0
2020-02-19,25.38,25.465,25.23,25.34,549027.0
2020-02-20,25.315,25.33,25.085,25.23,459095.0
2020-02-21,25.095,25.23,24.965,25.025,416156.0
2020-02-24,24.75,24.775,24.365,24.635,876829.0
2020-02-25,24.64,24.735,24.055,24.16,864833.0
2020-02-26,24.105,24.295,23.68,23.95,863137.0
2020-02-27,23.585,24.09,22.89,23.44,456880.0
2020-02-28,23.065,23.155,22.52,23.155,1615691.0
2020-03-02,23.21,23.255,22.58,23.09,1555446.0
2020-03-03,23.1,23.285,22.51,22.54,1232881.0
2020-03-04,22.685,23.055,22.52,22.845,1016954.0
2020-03-05,22.535,22.585,22.105,22.415,825538.0
2020-03-06,22.005,22.2,21.685,21.755,1054750.0
2020-03-09,21.12,21.27,20.245,21.27,2069260.0
2020-03-10,21.48,21.77,21.075,21.755,2103667.0
2020-03-11,21.48,21.54,20.095,20.1,1748749.0
2020-03-12,19.565,19.79,16.72,16.75,2195796.0
2020-03-13,17.5,18.735,17.085,18.72,2238521.0
2020-03-16,16.845,17.64,16.255,16.4,1145799.0
2020-03-17,16.345,17.46,16.22,17.18,1496414.0
2020-03-18,16.255,16.91,15.655,16.01,1494228.0
2020-03-19,15.895,17.535,15.4,17.38,893071.0
2020-03-20,17.78,18.3,15.93,16.415,1574380.0
2020-03-23,16.235,16.735,14.04,14.25,1395186.0
2020-03-24,15.275,16.695,15.06,16.57,1659561.0
2020-03-25,16.57,18.45,16.25,17.56,1588237.0
2020-03-26,17.735,18.49,17.59,17.94,814494.0
2020-03-27,17.27,17.88,16.545,16.755,647004.0
2020-03-30,16.89,17.64,16.375,17.475,982645.0
2020-03-31,17.345,18.89,17.255,18.08,913231.0
2020-04-01,17.44,17.515,16.54,16.665,805667.0
2020-04-02,16.535,17.155,16.435,16.555,751091.0
2020-04-03,16.39,16.63,15.945,16.115,1243222.0
2020-04-06,16.89,17.115,16.585,16.965,1231443.0
2020-04-07,17.58,18.065,17.155,17.335,802433.0
2020-04-08,17.47,17.79,17.185,17.62,421521.0
2020-04-09,17.855,18.25,17.43,17.55,721285.0
2020-04-13,17.565,17.81,16.98,17.045,554726.0
2020-04-14,17.365,17.64,16.995,17.15,672997.0
2020-04-15,16.92,16.955,16.04,16.05,837972.0
2020-04-16,16.285,16.375,15.84,16.155,832142.0
2020-04-17,16.675,17.275,16.36,17.15,1183638.0
2020-04-20,16.835,17.285,16.615,16.845,537184.0
2020-04-21,16.215,16.505,15.495,15.565,1080182.0
2020-04-22,15.945,16.05,15.385,15.49,815381.0
2020-04-23,15.49,15.595,15.26,15.47,832064.0
2020-04-24,15.55,15.82,15.305,15.61,546554.0
2020-04-27,15.825,16.17,15.73,15.95,898076.0
2020-04-28,16.085,16.635,15.96,16.535,1019934.0
2020-04-29,16.88,17.36,16.83,17.27,965430.0
2020-04-30,17.03,17.41,16.875,17.045,896845.0
2020-05-01,16.74,16.845,16.415,16.57,1010062.0
2020-05-04,16.495,16.645,16.08,16.31,594738.0
2020-05-05,16.52,16.65,16.025,16.065,894560.0
2020-05-06,16.175,16.43,15.9,16.325,701818.0
2020-05-07,16.24,16.42,15.59,15.67,1073859.0
2020-05-08,15.84,16.115,15.73,16.025,519517.0
2020-05-11,15.94,16.02,15.545,15.855,603754.0
2020-05-12,15.95,16.01,15.535,15.565,674384.0
2020-05-13,15.565,15.595,14.86,14.875,1181024.0
2020-05-14,14.815,15.055,14.225,14.875,1208682.0
2020-05-15,14.74,14.905,14.65,14.77,583050.0
2020-05-19,15.29,15.575,15.045,15.135,819154.0
2020-05-20,15.345,15.67,15.155,15.64,598715.0
2020-05-21,15.735,15.78,15.5,15.58,718191.0
2020-05-22,15.64,15.655,15.01,15.215,477452.0
2020-05-25,15.38,15.565,15.125,15.565,345724.0
2020-05-26,15.765,16.475,15.69,16.45,760706.0
2020-05-27,16.725,16.985,16.54,16.695,1014990.0
2020-05-28,16.89,16.92,16.39,16.71,919415.0
2020-05-29,16.79,16.79,16.455,16.675,1174005.0
2020-06-01,16.625,17.045,16.325,17.005,1284479.0
2020-06-02,17.065,17.59,17.05,17.475,1046413.0
2020-06-03,17.645,18.235,17.585,18.07,937056.0
2020-06-04,18.015,18.21,17.755,18.005,894240.0
2020-06-05,18.585,18.635,18.265,18.445,954617.0
2020-06-08,18.75,19.56,18.585,19.515,1195838.0
2020-06-09,19.19,19.53,19.01,19.395,919803.0
2020-06-10,19.34,19.34,18.56,18.57,980408.0
2020-06-11,17.87,18.145,17.585,17.695,1159293.0
2020-06-12,18.075,18.19,17.835,18.055,888297.0
2020-06-15,17.825,18.29,17.55,17.94,1204663.0
2020-06-16,18.46,18.705,18.135,18.29,927523.0
2020-06-17,18.385,18.54,17.99,18.25,692850.0
2020-06-18,17.985,18.37,17.955,18.26,480809.0
2020-06-19,18.51,18.575,18.26,18.395,959043.0
2020-06-22,18.54,18.575,18.365,18.47,786641.0
2020-06-23,18.615,18.62,18.22,18.43,679277.0
2020-06-24,18.29,18.44,18.03,18.325,790166.0
2020-06-25,18.28,18.385,17.925,18.105,509180.0
2020-06-26,18.045,18.055,17.485,17.66,744806.0
2020-06-29,17.74,17.91,17.545,17.65,635736.0
2020-06-30,17.565,18.105,17.535,18.055,495982.0
2020-07-02,18.195,18.495,18.03,18.06,532558.0
2020-07-03,18.015,18.22,17.84,18.015,164237.0
2020-07-06,18.235,18.425,18.03,18.225,467027.0
2020-07-07,18.09,18.15,17.805,17.835,470285.0
2020-07-08,17.835,18.055,17.72,17.925,372980.0
2020-07-09,17.865,17.975,17.505,17.66,501154.0
2020-07-10,17.68,18.15,17.68,18.13,514913.0
2020-07-13,18.205,18.235,17.88,18.1,359031.0
2020-07-14,18.06,18.395,17.865,18.385,699344.0
2020-07-15,18.525,18.65,18.045,18.34,604137.0
2020-07-16,18.205,18.615,18.19,18.44,631197.0
2020-07-17,18.25,18.585,18.18,18.43,509837.0
2020-07-20,18.44,18.53,18.22,18.455,321023.0
2020-07-21,18.5,18.72,18.44,18.47,308436.0
2020-07-22,18.445,18.53,18.355,18.445,260473.0
2020-07-23,18.365,18.53,18.12,18.195,365237.0
2020-07-24,18.145,18.24,17.99,18.135,383577.0
2020-07-27,18.07,18.395,17.945,18.265,350970.0
2020-07-28,18.205,18.4,18.105,18.13,425171.0
2020-07-29,18.13,18.355,18.04,18.325,354371.0
2020-07-30,18.13,18.35,17.96,18.35,341832.0
2020-07-31,18.28,18.395,17.865,17.96,459528.0
2020-08-04,18.015,18.385,17.97,18.13,628377.0
2020-08-05,18.585,19.295,18.37,18.935,1523092.0
2020-08-06,19.13,19.61,19.01,19.495,894413.0
2020-08-07,19.515,20.04,19.265,19.965,908966.0
2020-08-10,20.1,20.365,20.025,20.185,603833.0
2020-08-11,20.45,21.15,20.425,20.805,1170986.0
2020-08-12,21.05,21.185,20.63,20.77,583602.0
2020-08-13,20.645,20.685,20.44,20.49,367255.0
2020-08-14,20.48,20.7,20.405,20.525,341050.0
2020-08-17,20.51,20.67,20.185,20.275,382313.0
2020-08-18,20.275,20.475,20.145,20.23,319688.0
2020-08-19,20.23,20.42,20.05,20.065,500119.0
2020-08-20,19.95,20.035,19.815,19.86,552921.0
2020-08-21,19.835,19.875,19.655,19.685,752698.0
2020-08-24,19.835,20.45,19.795,20.345,807667.0
2020-08-25,20.44,20.525,20.26,20.425,401897.0
2020-08-26,20.435,20.625,20.095,20.555,519224.0
2020-08-27,20.595,20.96,20.535,20.69,632006.0
2020-08-28,21.035,21.04,20.51,20.61,659892.0
2020-08-31,20.715,20.73,20.125,20.185,619597.0
2020-09-01,20.13,20.57,19.96,20.22,674287.0
2020-09-02,20.275,20.515,20.1,20.345,544815.0
2020-09-03,20.435,20.53,19.89,19.96,444677.0
2020-09-04,20.19,20.405,19.72,19.865,892162.0
2020-09-08,19.72,20.415,19.72,20.275,1450964.0
2020-09-09,20.515,20.74,20.32,20.53,868392.0
2020-09-10,20.64,20.64,20.1,20.185,692987.0
2020-09-11,20.205,20.405,20.09,20.26,669658.0
2020-09-14,20.285,20.42,20.135,20.315,626857.0
2020-09-15,20.315,20.47,20.15,20.29,611045.0
2020-09-16,20.3,20.5,20.12,20.135,641916.0
2020-09-17,19.92,20.075,19.88,20.015,488556.0
2020-09-18,20.0,20.405,19.98,20.145,717828.0
2020-09-21,19.845,19.98,19.41,19.905,1042252.0
2020-09-22,19.865,20.08,19.775,19.96,687208.0
2020-09-23,20.12,20.205,19.68,19.76,566539.0
2020-09-24,19.625,19.815,19.535,19.695,665820.0
2020-09-25,19.61,20.105,19.545,20.06,599816.0
2020-09-28,20.275,20.725,20.12,20.4,823905.0
2020-09-29,20.445,20.445,19.99,20.165,392014.0
2020-09-30,20.2,20.345,19.975,20.065,445149.0
2020-10-01,20.16,20.2,19.95,20.06,411299.0
2020-10-02,19.86,20.63,19.86,20.52,1048579.0
2020-10-05,20.69,20.94,20.545,20.89,699516.0
2020-10-06,21.0,21.43,20.975,21.355,1424000.0
2020-10-07,21.47,21.67,21.27,21.355,609520.0
2020-10-08,21.38,21.58,21.38,21.47,536143.0
2020-10-09,21.555,21.555,21.38,21.415,436806.0
2020-10-13,21.465,21.48,20.975,21.095,494831.0
2020-10-14,21.2,21.285,21.03,21.215,676094.0
2020-10-15,20.995,21.4,20.91,21.28,424176.0
2020-10-16,21.34,21.45,21.14,21.345,640090.0
2020-10-19,21.425,21.495,21.2,21.27,397259.0
2020-10-20,21.38,21.465,21.14,21.16,349706.0
2020-10-21,21.185,21.45,21.13,21.355,325776.0
2020-10-22,21.365,21.75,21.355,21.715,443210.0
2020-10-23,21.825,21.85,21.57,21.81,1006600.0
2020-10-26,21.8,21.81,21.115,21.37,611735.0
2020-10-27,21.31,21.4,20.94,21.095,659364.0
2020-10-28,20.9,20.955,20.475,20.615,552744.0
2020-10-29,20.47,20.94,20.33,20.91,396465.0
2020-10-30,20.74,20.975,20.61,20.94,486098.0
2020-11-02,21.055,21.345,20.975,21.225,433546.0
2020-11-03,21.48,21.955,21.31,21.81,527821.0
2020-11-04,21.77,22.14,21.6,21.85,515642.0
2020-11-05,22.41,22.58,21.65,21.715,719094.0
2020-11-06,21.84,21.92,21.53,21.715,450176.0
2020-11-09,22.32,22.65,22.055,22.11,913044.0
2020-11-10,22.205,22.745,22.005,22.625,787295.0
2020-11-11,22.75,22.96,22.51,22.82,814680.0
2020-11-12,22.72,22.815,22.35,22.58,713499.0
2020-11-13,22.59,22.78,22.38,22.525,408640.0
2020-11-16,22.795,23.01,22.735,22.895,424234.0
2020-11-17,22.86,23.405,22.635,23.27,561042.0
2020-11-18,23.235,23.42,23.16,23.375,540409.0
2020-11-19,23.19,23.275,23.065,23.26,417168.0
2020-11-20,23.205,23.38,22.92,23.345,516797.0
2020-11-23,23.47,23.54,23.215,23.245,695905.0
2020-11-24,23.52,24.16,23.435,23.985,863511.0
2020-11-25,24.045,24.045,23.645,23.945,525616.0
2020-11-26,23.91,24.03,23.685,23.815,239139.0
2020-11-27,23.91,24.0,23.515,23.53,847203.0
2020-11-30,23.89,23.89,23.12,23.3,963325.0
2020-12-01,23.445,23.615,23.29,23.505,1094569.0
2020-12-02,23.475,23.62,22.965,23.21,821629.0
2020-12-03,23.075,23.55,23.065,23.23,658457.0
2020-12-04,23.34,23.42,23.23,23.3,452770.0
2020-12-07,23.39,23.395,23.035,23.265,432239.0
2020-12-08,23.135,23.245,22.885,23.065,733195.0
2020-12-09,23.13,23.23,22.885,23.01,538325.0
2020-12-10,22.955,23.035,22.83,22.965,415350.0
2020-12-11,22.925,23.085,22.815,22.94,533783.0
2020-12-14,23.085,23.12,22.73,22.8,553663.0
2020-12-15,22.895,23.2,22.88,23.105,414386.0
2020-12-16,23.225,23.67,23.12,23.6,955631.0
2020-12-17,23.63,23.675,22.98,23.265,900242.0
2020-12-18,23.23,23.27,22.81,22.95,704262.0
2020-12-21,22.69,22.755,22.525,22.65,493622.0
2020-12-22,22.65,22.865,22.56,22.645,494477.0
2020-12-23,22.635,23.045,22.62,22.94,491185.0
2020-12-24,22.87,23.155,22.775,23.13,359766.0
2020-12-29,23.315,23.39,23.12,23.245,509848.0
2020-12-30,23.265,23.435,23.245,23.41,345982.0
2020-12-31,23.34,23.755,23.31,23.75,666511.0
2021-01-04,23.75,23.82,23.02,23.38,906380.0
2021-01-05,23.28,23.6,23.21,23.55,721914.0
2021-01-06,23.56,24.36,23.56,23.935,1394999.0
2021-01-07,24.085,24.21,23.935,24.005,528995.0
2021-01-08,24.075,24.17,23.82,23.96,816078.0
2021-01-11,23.8,24.14,23.785,24.085,490060.0
2021-01-12,24.055,24.225,24.015,24.075,616599.0
2021-01-13,24.1,24.145,23.81,24.0,660909.0
2021-01-14,24.0,24.235,23.98,24.03,851700.0
2021-01-15,23.98,24.595,23.975,24.53,1130861.0
2021-01-18,24.54,24.975,24.42,24.755,503304.0
2021-01-19,24.835,25.0,24.39,24.43,720226.0
2021-01-20,24.56,24.585,24.16,24.24,565810.0
2021-01-21,24.195,24.24,23.91,24.005,512608.0
2021-01-22,23.825,24.035,23.585,23.715,555545.0
2021-01-25,23.715,23.8,23.41,23.62,725979.0
2021-01-26,23.73,23.755,23.355,23.49,368536.0
2021-01-27,23.325,23.445,22.895,23.12,821731.0
2021-01-28,23.3,23.55,23.08,23.17,733384.0
2021-01-29,23.12,23.12,22.575,22.85,942239.0
2021-02-01,22.885,23.12,22.77,22.865,671201.0
2021-02-02,23.16,23.445,23.085,23.24,567907.0
2021-02-03,23.245,23.35,23.03,23.28,422776.0
2021-02-04,23.31,23.64,23.27,23.445,445047.0
2021-02-05,23.645,23.7,23.445,23.465,514112.0
2021-02-08,23.48,23.73,23.405,23.685,621207.0
2021-02-09,23.685,23.895,23.685,23.75,437340.0
2021-02-10,23.725,24.055,23.715,24.045,369709.0
2021-02-11,24.335,24.46,23.85,23.935,728459.0
2021-02-12,24.06,24.475,23.92,24.335,762886.0
2021-02-16,24.49,24.515,24.265,24.365,514875.0
2021-02-17,24.365,24.56,24.34,24.505,492336.0
2021-02-18,24.5,24.585,24.32,24.545,435153.0
2021-02-19,24.655,24.795,24.505,24.54,641660.0
2021-02-22,24.61,24.96,24.5,24.765,649697.0
2021-02-23,24.86,25.165,24.74,25.055,2553647.0
2021-02-24,25.085,25.385,24.86,25.03,2723076.0
2021-02-25,25.095,25.375,25.04,25.195,2187051.0
2021-02-26,25.25,25.61,25.08,25.485,1621692.0
2021-03-01,25.765,26.49,25.595,26.04,1537615.0
2021-03-02,26.055,26.165,25.675,25.785,2442018.0
2021-03-03,25.81,25.835,25.41,25.475,2340917.0
2021-03-04,25.435,25.745,24.93,25.23,2386515.0
2021-03-05,25.43,25.43,24.92,25.01,1430332.0
2021-03-08,25.18,25.65,25.015,25.38,946361.0
2021-03-09,25.45,25.81,25.295,25.77,630166.0
2021-03-10,25.825,26.045,25.775,25.91,667509.0
2021-03-11,25.965,26.29,25.745,26.165,918313.0
2021-03-12,26.165,26.355,25.89,26.08,839438.0
2021-03-15,25.935,26.165,25.785,25.965,561541.0
2021-03-16,25.985,26.005,25.795,25.96,428550.0
2021-03-17,25.985,26.15,25.92,25.965,416571.0
2021-03-18,26.005,26.61,25.965,26.26,808009.0
2021-03-19,26.175,26.42,26.005,26.31,832992.0
2021-03-22,26.365,26.425,26.125,26.26,478337.0
2021-03-23,26.195,26.49,26.15,26.38,633310.0
2021-03-24,26.42,26.595,26.29,26.31,512922.0
2021-03-25,26.35,26.475,26.12,26.355,494862.0
2021-03-26,26.545,26.57,26.26,26.46,567565.0
2021-03-29,26.22,26.625,26.215,26.505,749574.0
2021-03-30,26.53,26.775,26.52,26.64,493731.0
2021-03-31,26.595,26.64,26.235,26.515,671014.0
2021-04-01,26.53,26.64,26.29,26.62,420761.0
2021-04-05,26.68,26.825,26.57,26.62,300736.0
2021-04-06,26.675,26.91,26.635,26.815,421777.0
2021-04-07,26.885,27.15,26.825,27.07,542288.0
2021-04-08,27.135,27.29,26.845,27.27,500982.0
2021-04-09,27.275,27.345,27.21,27.285,432871.0
2021-04-12,27.355,27.585,27.125,27.46,708817.0
2021-04-13,27.395,27.46,27.21,27.355,419484.0
2021-04-14,27.355,27.46,27.15,27.275,394194.0
2021-04-15,27.285,27.4,27.11,27.395,431825.0
2021-04-16,27.49,27.88,27.395,27.705,768577.0
2021-04-19,27.765,27.9,27.575,27.695,305878.0
2021-04-20,27.52,27.75,27.435,27.71,462599.0
2021-04-21,27.705,27.99,27.575,27.745,536449.0
2021-04-22,27.705,27.795,27.535,27.79,359955.0
2021-04-23,27.71,28.03,27.575,27.94,508153.0
2021-04-26,27.94,28.205,27.91,28.1,368793.0
2021-04-27,28.03,28.345,27.995,28.165,496487.0
2021-04-28,28.195,28.44,28.15,28.275,438952.0
2021-04-29,28.4,28.545,28.3,28.305,396945.0
2021-04-30,28.29,28.385,28.205,28.26,341210.0
2021-05-03,28.34,28.54,28.32,28.33,470400.0
2021-05-04,28.275,28.475,28.14,28.475,372395.0
2021-05-05,28.465,28.545,28.325,28.455,487216.0
2021-05-06,28.435,28.735,28.165,28.67,539315.0
2021-05-07,28.535,28.895,28.515,28.75,534206.0
2021-05-10,28.74,29.18,28.71,28.91,808757.0
2021-05-11,28.775,28.955,28.61,28.95,630931.0
2021-05-12,28.95,29.01,28.61,28.8,571083.0
2021-05-13,28.695,28.915,28.55,28.8,448567.0
2021-05-14,28.885,29.22,28.685,29.165,520392.0
2021-05-17,28.94,29.33,28.915,29.28,424620.0
2021-05-18,29.28,29.49,29.2,29.315,630644.0
2021-05-19,29.225,29.64,29.005,29.535,1326067.0
2021-05-20,29.645,29.645,29.275,29.395,595536.0
2021-05-21,29.415,29.915,29.415,29.585,644750.0
2021-05-25,29.735,30.02,29.395,29.52,1019831.0
2021-05-26,29.55,29.575,28.84,29.305,4764376.0
2021-05-27,29.37,29.66,29.03,29.075,4962934.0
2021-05-28,29.14,29.505,29.045,29.45,4653078.0
2021-05-31,29.485,29.785,29.44,29.66,696138.0
2021-06-01,29.765,29.875,29.475,29.58,752466.0
2021-06-02,29.63,29.685,29.14,29.29,4452493.0
2021-06-03,30.485,30.485,28.925,29.63,5010670.0
2021-06-04,29.66,29.725,29.395,29.7,4438490.0
2021-06-07,29.75,29.765,29.43,29.61,414972.0
2021-06-08,29.5,29.59,29.41,29.515,475997.0
2021-06-09,29.47,29.485,29.225,29.42,619908.0
2021-06-10,29.525,29.53,29.22,29.275,469867.0
2021-06-11,29.29,29.46,29.185,29.405,435420.0
2021-06-14,29.315,29.405,28.785,29.105,854101.0
2021-06-15,29.165,29.21,29.01,29.14,334562.0
2021-06-16,29.365,29.41,29.145,29.325,517377.0
2021-06-17,29.41,29.5,29.18,29.355,506519.0
2021-06-18,29.075,29.31,28.925,29.22,832745.0
2021-06-21,29.25,29.475,28.965,29.38,590585.0
2021-06-22,29.45,29.71,29.285,29.675,671533.0
2021-06-23,29.675,29.685,29.4,29.59,398939.0
2021-06-24,29.655,29.735,29.485,29.58,410035.0
2021-06-25,29.605,29.755,29.55,29.61,504485.0
2021-06-28,29.685,29.685,29.275,29.395,493922.0
2021-06-29,29.435,29.605,29.245,29.365,391128.0
2021-06-30,29.285,29.565,29.165,29.54,418633.0
2021-07-02,29.53,29.71,29.35,29.63,428406.0
2021-07-05,29.49,29.67,29.355,29.54,170827.0
2021-07-06,29.7,29.765,29.29,29.53,364906.0
2021-07-07,29.45,29.51,29.245,29.435,873194.0
2021-07-08,29.26,29.435,29.005,29.245,1076511.0
2021-07-09,29.355,29.62,29.26,29.51,680164.0
2021-07-12,29.49,29.735,29.435,29.71,393468.0
2021-07-13,29.765,30.02,29.57,29.83,485516.0
2021-07-14,29.695,29.815,29.59,29.78,377580.0
2021-07-15,29.71,29.87,29.595,29.71,383238.0
2021-07-16,29.75,29.87,29.565,29.63,337518.0
2021-07-19,29.41,29.47,29.065,29.34,753230.0
2021-07-20,29.115,29.595,29.1,29.33,570315.0
2021-07-21,29.485,29.955,29.475,29.765,743903.0
2021-07-22,29.78,30.06,29.62,29.83,485362.0
2021-07-23,29.845,30.015,29.8,29.875,399415.0
2021-07-26,29.965,30.03,29.83,29.95,332134.0
2021-07-27,29.9,30.015,29.75,29.9,430310.0
2021-07-28,29.935,30.07,29.725,29.9,245238.0
2021-07-29,29.935,30.19,29.925,30.045,469820.0
2021-07-30,30.04,30.165,29.885,30.12,669053.0
2021-08-03,30.1,30.4,30.0,30.26,518063.0
2021-08-04,30.215,30.6,30.2,30.485,1078493.0
2021-08-05,30.565,30.79,30.405,30.63,676754.0
2021-08-06,30.73,30.97,30.585,30.665,909136.0
2021-08-09,30.68,30.95,30.59,30.95,413073.0
2021-08-10,30.88,31.24,30.87,31.235,581580.0
2021-08-11,31.24,31.44,31.105,31.315,409600.0
2021-08-12,31.395,31.74,31.255,31.69,503799.0
2021-08-13,31.73,31.785,31.5,31.69,438664.0
2021-08-16,31.635,31.795,31.54,31.715,500134.0
2021-08-17,31.545,31.805,31.54,31.68,404437.0
2021-08-18,31.635,31.81,31.57,31.77,442748.0
2021-08-19,31.65,31.77,31.49,31.74,478616.0
2021-08-20,31.805,31.865,31.58,31.69,670512.0
2021-08-23,31.715,31.875,31.675,31.77,429729.0
2021-08-24,31.805,31.875,31.6,31.66,953080.0
2021-08-25,31.625,31.805,31.585,31.64,4039100.0
2021-08-26,31.74,31.78,31.625,31.745,699226.0
2021-08-27,31.745,31.785,31.545,31.58,5433223.0
2021-08-30,31.595,31.63,31.315,31.44,3944233.0
2021-08-31,31.45,31.645,31.275,31.315,803864.0
2021-09-01,31.37,31.4,30.92,30.98,7201474.0
2021-09-02,31.1,31.375,30.945,31.36,770367.0
2021-09-03,31.41,31.545,31.23,31.4,5339168.0
2021-09-07,31.385,31.41,31.16,31.19,385025.0
2021-09-08,31.305,31.32,31.125,31.28,545058.0
2021-09-09,31.28,31.695,31.175,31.61,584903.0
2021-09-10,31.62,31.725,31.395,31.675,572680.0
2021-09-13,31.66,31.895,31.62,31.88,493496.0
2021-09-14,31.905,32.115,31.75,31.84,414339.0
2021-09-15,31.825,32.05,31.805,31.955,687968.0
2021-09-16,31.97,32.06,31.8,31.92,387600.0
2021-09-17,31.83,31.88,31.515,31.655,525975.0
2021-09-20,31.305,31.525,30.955,31.45,1197507.0
2021-09-21,31.595,31.645,31.14,31.295,529676.0
2021-09-22,31.335,31.49,31.18,31.23,497069.0
2021-09-23,31.32,31.46,31.165,31.2,529256.0
2021-09-24,31.255,31.345,31.16,31.215,338707.0
2021-09-27,31.45,31.515,31.28,31.375,766663.0
2021-09-28,31.36,31.36,31.03,31.095,830521.0
2021-09-29,31.175,31.31,30.915,31.245,527083.0
2021-09-30,31.19,31.375,31.01,31.27,556144.0
2021-10-01,31.285,31.49,31.06,31.35,451635.0
2021-10-04,31.285,31.61,31.24,31.345,357478.0
2021-10-05,31.46,31.62,31.265,31.385,637525.0
2021-10-06,31.305,31.525,31.15,31.37,543773.0
2021-10-07,31.57,31.635,31.425,31.515,549789.0
2021-10-08,31.58,31.645,31.425,31.53,445172.0
2021-10-12,31.505,31.605,31.33,31.49,383179.0
2021-10-13,31.32,31.435,31.1,31.41,611151.0
2021-10-14,31.49,31.61,31.285,31.33,899397.0
2021-10-15,31.35,31.35,30.84,30.89,960187.0
2021-10-18,30.825,30.835,30.355,30.46,1243166.0
2021-10-19,30.58,30.58,30.235,30.28,840892.0
2021-10-20,30.2,30.47,30.19,30.34,425369.0
2021-10-21,30.33,30.33,29.94,29.975,594903.0
2021-10-22,29.94,30.17,29.94,29.995,608310.0
2021-10-25,30.02,30.36,29.91,30.17,935227.0
2021-10-26,30.225,30.395,30.19,30.315,495871.0
2021-10-27,30.32,30.42,29.86,29.91,838912.0
2021-10-28,29.93,30.045,29.86,29.995,395103.0
2021-10-29,29.9,29.995,29.5,29.545,731326.0
2021-11-01,29.59,29.785,29.525,29.76,626525.0
2021-11-02,29.72,29.975,29.68,29.825,403231.0
2021-11-03,29.81,29.92,29.695,29.875,399978.0
2021-11-04,30.355,30.565,29.94,30.47,1249790.0
2021-11-05,30.615,30.92,30.525,30.89,1174547.0
2021-11-08,30.955,31.345,30.89,31.15,837466.0
2021-11-09,31.165,31.36,30.98,31.31,569648.0
2021-11-10,31.305,31.335,31.06,31.06,386846.0
2021-11-11,31.24,31.44,31.075,31.22,581469.0
2021-11-12,31.335,31.335,31.075,31.11,337359.0
2021-11-15,31.165,31.565,31.115,31.175,666787.0
2021-11-16,31.205,31.295,30.875,30.89,961651.0
2021-11-17,31.03,31.1,30.88,30.945,338588.0
2021-11-18,30.88,31.035,30.855,31.01,394954.0
2021-11-19,30.905,30.945,30.6,30.785,671449.0
2021-11-22,30.835,31.115,30.71,30.985,441820.0
2021-11-23,31.035,31.23,30.995,31.1,502140.0
2021-11-24,31.125,31.15,30.865,30.94,398332.0
2021-11-25,30.955,31.095,30.875,30.965,185828.0
2021-11-26,30.835,30.88,30.055,30.315,1323573.0
2021-11-29,30.5,30.51,30.265,30.385,542127.0
2021-11-30,30.17,30.225,29.675,30.085,3652590.0
2021-12-01,30.35,30.54,29.91,29.91,3502602.0
2021-12-02,30.08,30.78,30.015,30.525,1031000.0
2021-12-03,30.56,30.78,30.45,30.54,653804.0
2021-12-06,30.835,31.175,30.655,30.93,3391917.0
2021-12-07,31.23,31.25,30.985,31.175,3019880.0
2021-12-08,31.2,31.225,30.945,31.1,457033.0
2021-12-09,30.935,31.23,30.935,31.2,366901.0
2021-12-10,31.25,31.32,31.06,31.16,417510.0
2021-12-13,31.185,31.205,30.905,31.01,336497.0
2021-12-14,31.0,31.25,30.96,31.15,515259.0
2021-12-15,31.11,31.25,31.045,31.09,418987.0
2021-12-16,31.225,31.47,31.175,31.265,923564.0
2021-12-17,31.15,31.265,30.72,30.745,922374.0
2021-12-20,30.605,30.705,30.295,30.45,771101.0
2021-12-21,30.675,30.92,30.42,30.73,678008.0
2021-12-22,30.655,30.87,30.63,30.78,298799.0
2021-12-23,30.86,31.05,30.78,30.975,373743.0
2021-12-24,30.97,31.09,30.92,30.95,116171.0
2021-12-29,31.52,31.52,31.045,31.065,397281.0
2021-12-30,31.16,31.225,31.085,31.19,223000.0
2021-12-31,31.09,31.32,30.895,31.215,385508.0
2022-01-04,31.25,31.51,31.045,31.115,804751.0
2022-01-05,31.15,31.23,30.815,30.82,756890.0
2022-01-06,30.985,31.535,30.945,31.37,669040.0
2022-01-07,31.445,31.67,31.35,31.57,576596.0
2022-01-10,31.645,31.66,31.205,31.355,652107.0
2022-01-11,31.39,31.59,31.33,31.505,613651.0
2022-01-12,31.57,31.955,31.44,31.52,546013.0
2022-01-13,31.51,31.915,31.505,31.75,695400.0
2022-01-14,31.71,32.105,31.62,32.095,663189.0
2022-01-17,32.11,32.335,31.995,32.13,352721.0
2022-01-18,32.08,32.275,31.93,32.22,637586.0
2022-01-19,32.275,32.275,31.71,31.79,663609.0
2022-01-20,31.785,31.875,31.53,31.625,504581.0
2022-01-21,31.495,31.575,31.25,31.495,856573.0
2022-01-24,31.085,31.445,30.88,31.405,1268577.0
2022-01-25,31.215,31.88,30.905,31.76,837557.0
2022-01-26,32.03,32.18,31.875,32.02,884760.0
2022-01-27,32.155,32.34,31.84,31.875,725400.0
2022-01-28,31.925,32.425,31.785,32.39,871254.0
2022-01-31,32.285,32.7,32.095,32.655,707382.0
2022-02-01,32.685,32.85,32.505,32.735,609402.0
2022-02-02,32.77,33.215,32.77,32.87,960328.0
2022-02-03,32.835,33.28,32.58,33.215,854365.0
2022-02-04,33.28,33.52,33.1,33.485,676700.0
2022-02-07,33.485,33.78,33.41,33.59,806071.0
2022-02-08,33.715,33.98,33.69,33.83,694927.0
2022-02-09,34.12,34.125,33.84,34.005,577279.0
2022-02-10,33.715,33.89,33.115,33.205,1100910.0
2022-02-11,33.42,33.47,32.735,32.895,959529.0
2022-02-14,32.795,32.895,32.41,32.695,794486.0
2022-02-15,32.895,33.05,32.53,32.615,664675.0
2022-02-16,32.54,32.62,32.375,32.39,567062.0
2022-02-17,32.4,32.475,32.145,32.3,642891.0
2022-02-18,32.34,32.435,31.99,32.095,576331.0
2022-02-22,32.105,32.21,31.685,32.17,555238.0
2022-02-23,32.34,32.365,31.685,31.765,9444654.0
2022-02-24,31.275,31.56,30.97,31.24,3655817.0
2022-02-25,31.29,31.545,31.19,31.455,2876571.0
2022-02-28,31.37,31.38,31.075,31.355,1098587.0
2022-03-01,31.42,31.42,30.565,30.695,7625485.0
2022-03-02,30.745,31.02,30.64,30.84,5559624.0
2022-03-03,30.93,31.32,30.88,31.04,607254.0
2022-03-04,30.73,30.795,30.43,30.54,870293.0
2022-03-07,30.54,30.645,29.825,29.85,976126.0
2022-03-08,29.515,30.37,29.39,30.025,7375034.0
2022-03-09,30.58,30.765,30.185,30.23,4674903.0
2022-03-10,30.24,30.73,30.18,30.315,2524165.0
2022-03-11,30.815,30.83,30.42,30.44,2569102.0
2022-03-14,30.78,30.815,30.285,30.345,806773.0
2022-03-15,30.365,30.49,29.925,30.0,792666.0
2022-03-16,30.18,30.315,29.925,30.05,1507469.0
2022-03-17,30.0,30.155,29.9,30.0,2100069.0
2022-03-18,29.875,29.955,29.705,29.88,812746.0
2022-03-21,29.905,29.915,29.58,29.665,1010085.0
2022-03-22,29.73,30.04,29.695,29.855,1374795.0
2022-03-23,29.83,29.925,29.68,29.84,673946.0
2022-03-24,29.94,29.975,29.69,29.965,739918.0
2022-03-25,29.965,30.33,29.965,30.255,745308.0
2022-03-28,30.27,30.345,30.055,30.14,755045.0
2022-03-29,30.27,30.855,30.245,30.54,1061259.0
2022-03-30,30.565,30.795,30.505,30.69,1127880.0
2022-03-31,30.93,31.015,30.665,30.695,1465364.0
2022-04-01,30.865,30.94,30.3,30.445,1077486.0
2022-04-04,30.43,30.565,30.205,30.505,539328.0
2022-04-05,30.49,30.565,30.33,30.42,692042.0
2022-04-06,30.33,30.455,30.13,30.315,673838.0
2022-04-07,30.295,30.52,30.18,30.48,698300.0
2022-04-08,30.555,30.99,30.445,30.915,665128.0
2022-04-11,30.915,31.32,30.915,31.04,692256.0
2022-04-12,30.97,31.145,30.73,30.755,467599.0
2022-04-13,30.795,30.89,30.52,30.63,449345.0
2022-04-14,30.555,30.815,30.53,30.63,418449.0
2022-04-18,30.545,30.765,30.505,30.57,335794.0
2022-04-19,30.705,30.855,30.67,30.84,384437.0
2022-04-20,30.915,31.18,30.84,31.04,710692.0
2022-04-21,31.215,31.365,30.705,30.87,735181.0
2022-04-22,30.805,30.845,30.22,30.405,826924.0
2022-04-25,30.205,30.315,29.795,30.14,768751.0
2022-04-26,29.925,29.99,29.675,29.675,801363.0
2022-04-27,29.75,29.88,29.25,29.44,671725.0
2022-04-28,29.575,29.79,29.38,29.6,706784.0
2022-04-29,29.665,29.825,29.5,29.53,628989.0
2022-05-02,29.5,29.575,28.85,28.965,862346.0
2022-05-03,29.025,29.225,28.925,28.98,708334.0
2022-05-04,29.0,29.375,28.955,29.34,956979.0
2022-05-05,29.555,29.555,28.35,28.54,1163556.0
2022-05-06,28.165,28.475,27.805,28.305,899198.0
2022-05-09,28.05,28.215,27.855,28.115,581983.0
2022-05-10,28.175,28.325,27.5,27.59,825473.0
2022-05-11,27.69,27.94,27.315,27.54,663151.0
2022-05-12,27.305,27.365,26.43,26.7,1900150.0
2022-05-13,26.8,27.815,26.705,27.5,1212482.0
2022-05-16,27.505,27.69,26.98,27.565,671813.0
2022-05-17,27.625,28.25,27.59,28.065,698828.0
2022-05-18,28.055,28.065,27.58,27.775,701835.0
2022-05-19,27.655,27.875,27.605,27.725,621424.0
2022-05-20,27.865,27.98,27.475,27.915,683735.0
2022-05-24,28.115,28.4,27.825,28.255,832198.0
2022-05-25,28.33,28.565,28.25,28.34,671221.0
2022-05-26,28.465,28.74,28.465,28.565,682638.0
2022-05-27,28.64,28.84,28.575,28.725,654907.0
2022-05-30,28.83,29.04,28.75,28.855,596471.0
2022-05-31,28.705,29.06,28.39,28.925,15008625.0
2022-06-01,28.845,28.95,28.365,28.415,878535.0
2022-06-02,28.45,28.64,28.365,28.585,476198.0
2022-06-03,28.405,28.62,27.84,27.89,943867.0
2022-06-06,28.245,28.71,28.095,28.24,3668801.0
2022-06-07,28.145,28.66,28.105,28.56,11909985.0
2022-06-08,28.56,28.56,28.195,28.245,603117.0
2022-06-09,28.185,28.4,28.11,28.11,495211.0
2022-06-10,27.85,27.885,27.305,27.315,989951.0
2022-06-13,27.01,27.065,26.53,26.685,1232395.0
2022-06-14,26.69,27.01,26.59,26.92,839131.0
2022-06-15,26.98,27.26,26.665,26.91,1037219.0
2022-06-16,26.505,26.665,26.015,26.09,1034038.0
2022-06-17,26.21,26.345,25.755,25.83,1090049.0
2022-06-20,25.98,26.54,25.865,26.37,506217.0
2022-06-21,26.55,26.69,26.31,26.665,730612.0
2022-06-22,26.335,26.455,26.135,26.165,590683.0
2022-06-23,26.04,26.225,25.685,25.83,542315.0
2022-06-24,25.955,26.455,25.955,26.32,520154.0
2022-06-27,26.405,26.6,26.275,26.465,363294.0
2022-06-28,26.555,26.845,26.47,26.565,395980.0
2022-06-29,26.505,26.605,26.355,26.53,343804.0
2022-06-30,26.31,26.63,26.055,26.565,823047.0
2022-07-04,26.43,27.045,26.43,26.86,375148.0
2022-07-05,26.7,26.71,26.195,26.6,689204.0
2022-07-06,26.64,26.725,26.235,26.49,362884.0
2022-07-07,26.65,26.96,26.58,26.785,658534.0
2022-07-08,26.81,27.02,26.735,26.82,312278.0
2022-07-11,26.74,26.82,26.625,26.75,403651.0
2022-07-12,26.71,26.775,26.495,26.555,469313.0
2022-07-13,26.27,26.36,25.745,26.11,1061836.0
2022-07-14,25.895,26.075,25.305,25.38,733216.0
2022-07-15,25.625,25.955,25.355,25.535,507176.0
2022-07-18,25.575,25.895,25.575,25.7,415938.0
2022-07-19,25.77,26.175,25.76,25.975,669165.0
2022-07-20,25.965,26.125,25.81,25.865,549830.0
2022-07-21,25.865,25.965,25.735,25.95,496572.0
2022-07-22,26.03,26.14,25.785,25.89,325445.0
2022-07-25,25.955,26.185,25.83,26.03,448198.0
2022-07-26,25.955,26.14,25.83,25.905,383405.0
2022-07-27,26.005,26.1,25.855,26.0,571992.0
2022-07-28,26.115,26.115,25.805,25.895,549016.0
2022-07-29,25.98,26.52,25.95,26.3,942966.0
2022-08-02,26.295,26.49,26.11,26.3,794901.0
2022-08-03,26.515,26.515,26.25,26.355,459162.0
2022-08-04,26.455,26.515,26.22,26.245,785547.0
2022-08-05,26.38,26.44,26.04,26.285,823820.0
2022-08-08,26.285,26.59,26.185,26.455,1038649.0
2022-08-09,26.455,26.48,26.285,26.445,553087.0
2022-08-10,26.605,26.935,26.455,26.85,1072813.0
2022-08-11,26.985,27.2,26.92,27.175,540249.0
2022-08-12,27.24,27.545,27.215,27.47,675001.0
2022-08-15,27.47,27.47,27.13,27.385,516136.0
2022-08-16,27.35,27.805,27.285,27.715,707468.0
2022-08-17,27.58,27.775,27.485,27.715,594225.0
2022-08-18,27.72,27.925,27.595,27.89,434286.0
2022-08-19,27.805,28.135,27.615,28.12,1109062.0
2022-08-22,27.89,27.97,27.535,27.585,777351.0
2022-08-23,27.62,27.89,27.545,27.74,741168.0
2022-08-24,27.645,27.815,27.555,27.63,1594769.0
2022-08-25,27.78,28.085,27.45,27.865,1683462.0
2022-08-26,27.925,28.13,27.52,27.72,3148906.0
2022-08-29,27.47,27.535,26.86,26.935,8408307.0
2022-08-30,26.905,27.02,26.63,26.665,1688573.0
2022-08-31,26.71,26.78,26.35,26.485,1860545.0
2022-09-01,26.325,26.435,25.875,26.315,1796183.0
2022-09-02,26.485,27.035,26.41,26.63,2679451.0
2022-09-06,26.9,26.925,26.17,26.295,8833182.0
2022-09-07,26.2,26.63,26.16,26.57,544515.0
2022-09-08,26.51,27.07,26.41,27.07,716495.0
2022-09-09,27.215,27.73,27.11,27.625,896639.0
2022-09-12,27.645,28.08,27.645,27.98,695546.0
2022-09-13,27.66,27.8,27.565,27.645,522357.0
2022-09-14,27.635,27.885,27.265,27.31,528003.0
2022-09-15,27.295,27.505,26.975,27.035,847170.0
2022-09-16,26.595,27.01,26.595,26.975,703695.0
2022-09-19,26.77,27.31,26.645,27.295,451909.0
2022-09-20,27.2,27.43,26.525,26.77,665936.0
2022-09-21,26.905,27.105,26.745,26.795,606215.0
2022-09-22,26.915,27.07,26.4,26.53,463161.0
2022-09-23,26.185,26.235,25.815,26.055,884471.0
2022-09-26,25.895,26.195,25.775,25.835,548941.0
2022-09-27,26.03,26.17,25.595,25.775,711399.0
2022-09-28,25.625,25.9,25.455,25.875,1639981.0
2022-09-29,25.565,25.73,25.26,25.62,1051424.0
2022-09-30,25.635,26.005,25.485,25.6,937828.0
2022-10-03,25.78,26.245,25.585,26.15,798796.0
2022-10-04,26.495,27.14,26.47,27.02,1053883.0
2022-10-05,26.71,26.905,26.595,26.795,592517.0
2022-10-06,26.735,26.77,26.395,26.425,645963.0
2022-10-07,26.255,26.385,25.64,25.73,834118.0
2022-10-11,25.54,25.66,24.77,24.925,1071659.0
2022-10-12,24.81,24.845,24.47,24.605,907934.0
2022-10-13,24.435,25.285,24.005,25.145,668272.0
2022-10-14,25.325,25.405,24.94,25.045,396629.0
2022-10-17,25.385,25.74,25.325,25.645,602413.0
2022-10-18,26.065,26.065,25.625,25.715,483429.0
2022-10-19,25.585,25.815,25.3,25.56,472673.0
2022-10-20,25.49,25.775,25.32,25.385,317661.0
2022-10-21,25.385,25.775,25.25,25.565,515727.0
2022-10-24,25.755,26.12,25.705,25.995,517833.0
2022-10-25,25.955,26.065,25.805,26.04,391375.0
2022-10-26,25.955,26.27,25.86,25.995,477680.0
2022-10-27,26.135,26.685,25.99,26.565,607027.0
2022-10-28,26.565,26.915,26.485,26.84,390808.0
2022-10-31,26.805,27.145,26.57,27.08,710278.0
2022-11-01,27.285,27.515,27.11,27.235,673911.0
2022-11-02,27.095,27.395,27.08,27.235,651590.0
2022-11-03,26.615,26.7,25.155,25.5,2213337.0
2022-11-04,25.715,26.055,25.525,25.835,1183682.0
2022-11-07,25.935,26.16,25.8,25.96,544979.0
2022-11-08,26.065,26.1,25.74,25.895,698603.0
2022-11-09,25.805,26.015,25.575,25.745,575528.0
2022-11-10,26.125,26.82,26.09,26.425,1084939.0
2022-11-11,26.63,27.02,26.555,26.75,791404.0
2022-11-14,26.71,27.2,26.675,27.06,709390.0
2022-11-15,27.26,27.635,27.26,27.505,956130.0
2022-11-16,27.345,27.5,26.83,26.985,805457.0
2022-11-17,26.71,26.95,26.665,26.905,639890.0
2022-11-18,27.145,27.145,26.915,26.95,587620.0
2022-11-21,26.94,27.045,26.7,27.035,591742.0
2022-11-22,27.13,27.455,26.905,27.42,666421.0
2022-11-23,27.475,27.565,27.31,27.48,459658.0
2022-11-24,27.505,27.69,27.445,27.655,305409.0
2022-11-25,27.72,27.78,27.6,27.66,328310.0
2022-11-28,27.6,27.765,27.105,27.285,11481549.0
2022-11-29,27.335,27.645,27.17,27.505,690353.0
2022-11-30,27.33,27.67,27.155,27.54,1503183.0
2022-12-01,27.735,27.81,27.335,27.47,783302.0
2022-12-02,27.3,27.925,27.2,27.84,1438533.0
2022-12-05,27.865,27.915,27.3,27.43,11782397.0
2022-12-06,27.505,27.57,27.055,27.22,766400.0
2022-12-07,27.175,27.305,26.895,26.915,874792.0
2022-12-08,26.895,27.105,26.21,26.34,1463792.0
2022-12-09,26.33,26.785,26.27,26.55,751206.0
2022-12-12,26.585,26.66,26.275,26.555,735440.0
2022-12-13,27.165,27.165,26.495,26.575,1030111.0
2022-12-14,26.515,26.685,26.34,26.435,603838.0
2022-12-15,26.165,26.25,25.79,26.155,1068536.0
2022-12-16,26.05,26.4,26.0,26.26,1362734.0
2022-12-19,26.21,26.565,26.2,26.355,1334868.0
2022-12-20,26.415,26.695,26.4,26.59,1471229.0
2022-12-21,26.68,27.095,26.66,26.93,849364.0
2022-12-22,26.845,26.99,26.635,26.94,740797.0
2022-12-23,26.905,27.2,26.895,27.115,599487.0
2022-12-28,27.095,27.375,27.095,27.34,1187026.0
2022-12-29,27.465,27.62,27.36,27.49,555513.0
2022-12-30,27.385,27.605,27.095,27.29,636200.0
2023-01-03,27.43,27.75,27.375,27.48,631889.0
2023-01-04,27.655,28.09,27.62,28.005,685185.0
2023-01-05,28.215,28.395,27.98,28.38,882299.0
2023-01-06,28.42,29.075,28.325,29.025,1488829.0
2023-01-09,29.0,29.215,28.725,29.205,1441924.0
2023-01-10,28.965,29.205,28.85,29.12,1033489.0
2023-01-11,29.085,29.41,29.06,29.25,587591.0
2023-01-12,29.25,29.74,29.25,29.645,643449.0
2023-01-13,29.39,29.745,29.34,29.695,521626.0
2023-01-16,29.645,29.745,29.54,29.625,185844.0
2023-01-17,29.775,29.93,29.6,29.88,584344.0
2023-01-18,29.985,30.025,29.815,29.905,476099.0
2023-01-19,29.8,29.88,29.58,29.66,422173.0
2023-01-20,29.645,29.975,29.54,29.955,488085.0
2023-01-23,29.85,29.95,29.695,29.81,339224.0
2023-01-24,29.765,30.0,29.645,29.915,434579.0
2023-01-25,29.72,30.365,29.72,30.27,611886.0
2023-01-26,30.315,30.595,30.295,30.42,543031.0
2023-01-27,30.425,30.725,30.35,30.7,623134.0
2023-01-30,30.61,30.725,30.42,30.56,314155.0
2023-01-31,30.34,30.83,30.33,30.765,361134.0
2023-02-01,30.595,30.785,30.365,30.48,774461.0
2023-02-02,30.735,30.96,30.515,30.925,964420.0
2023-02-03,30.81,30.975,30.76,30.855,374621.0
2023-02-06,30.725,30.8,30.435,30.665,445410.0
2023-02-07,30.55,31.02,30.505,30.835,844622.0
2023-02-08,30.76,30.82,30.505,30.61,498461.0
2023-02-09,30.515,31.71,30.425,31.31,1519521.0
2023-02-10,31.385,31.465,30.775,31.03,1136551.0
2023-02-13,31.17,31.38,31.115,31.36,782933.0
2023-02-14,31.24,31.415,31.14,31.31,405079.0
2023-02-15,31.23,31.515,31.17,31.475,415604.0
2023-02-16,31.3,31.76,31.3,31.5,847692.0
2023-02-17,31.44,32.03,31.42,31.84,869131.0
2023-02-21,31.84,31.885,31.5,31.78,734264.0
2023-02-22,31.515,31.865,31.515,31.77,723132.0
2023-02-23,31.84,31.955,31.755,31.855,501102.0
2023-02-24,31.69,32.1,31.385,32.075,2455460.0
2023-02-27,32.23,32.3,31.97,32.05,929515.0
2023-02-28,32.05,32.475,32.04,32.46,775362.0
2023-03-01,32.395,32.86,32.285,32.705,13189426.0
2023-03-02,32.465,32.775,32.385,32.515,873075.0
2023-03-03,31.865,32.465,31.74,32.285,2606382.0
2023-03-06,32.05,32.56,32.02,32.5,775870.0
2023-03-07,32.63,32.67,32.325,32.57,748951.0
2023-03-08,32.8,32.905,32.305,32.35,12785081.0
2023-03-09,32.375,32.41,31.89,31.95,851623.0
2023-03-10,31.835,31.88,31.405,31.705,1332310.0
2023-03-13,30.945,31.45,30.9,31.19,1270778.0
2023-03-14,31.475,31.765,31.185,31.43,1257841.0
2023-03-15,30.91,31.085,30.625,31.03,1211471.0
2023-03-16,30.915,31.375,30.695,31.175,755012.0
2023-03-17,30.935,31.03,30.14,30.255,1202506.0
2023-03-20,30.34,30.615,30.2,30.545,914140.0
2023-03-21,30.945,31.075,30.645,30.685,519817.0
2023-03-22,30.8,31.025,30.45,30.59,461060.0
2023-03-23,30.58,30.765,30.435,30.58,480843.0
2023-03-24,30.2,30.58,30.115,30.565,489803.0
2023-03-27,30.775,30.995,30.725,30.865,440159.0
2023-03-28,30.8,30.95,30.565,30.795,502397.0
2023-03-29,30.9,31.105,30.795,30.875,548878.0
2023-03-30,31.005,31.405,30.935,31.325,682125.0
2023-03-31,31.375,31.835,31.225,31.67,1271513.0
2023-04-03,31.83,32.015,31.66,31.87,658408.0
2023-04-04,32.05,32.1,31.555,31.83,1122509.0
2023-04-05,31.695,32.155,31.56,32.065,1102803.0
2023-04-06,31.995,32.385,31.97,32.36,700516.0
2023-04-10,32.305,32.67,32.305,32.545,788373.0
2023-04-11,32.615,32.89,32.615,32.71,593579.0
2023-04-12,32.785,33.09,32.775,32.905,772440.0
2023-04-13,32.82,32.97,32.755,32.87,360112.0
2023-04-14,32.925,33.04,32.905,32.96,543577.0
2023-04-17,32.94,33.015,32.8,32.94,534250.0
2023-04-18,32.975,33.205,32.94,33.125,658484.0
2023-04-19,33.075,33.27,32.86,33.225,751099.0
2023-04-20,33.04,33.355,33.04,33.33,388094.0
2023-04-21,33.375,33.515,33.17,33.49,426820.0
2023-04-24,33.42,33.7,33.385,33.5,458864.0
2023-04-25,33.375,33.66,33.305,33.49,720075.0
2023-04-26,33.42,33.895,33.42,33.735,838482.0
2023-04-27,33.8,34.27,33.595,34.17,764315.0
2023-04-28,34.17,34.41,34.03,34.055,686855.0
2023-05-01,34.055,34.425,34.045,34.25,452648.0
2023-05-02,34.25,34.41,33.905,34.385,718626.0
2023-05-03,34.33,34.48,33.96,34.03,674331.0
2023-05-04,33.93,34.09,33.755,34.005,702514.0
2023-05-05,34.285,34.515,33.985,34.065,679525.0
2023-05-08,34.09,34.425,34.08,34.19,481179.0
2023-05-09,34.27,34.58,34.09,34.355,692158.0
2023-05-10,34.135,34.26,33.12,33.65,1518013.0
2023-05-11,33.57,33.62,33.28,33.515,959496.0
2023-05-12,33.585,33.985,33.585,33.78,766969.0
2023-05-15,33.765,34.08,33.755,33.915,500760.0
2023-05-16,33.87,34.045,33.675,33.995,633845.0
2023-05-17,34.135,34.31,34.02,34.125,683464.0
2023-05-18,34.17,34.435,34.04,34.39,488930.0
2023-05-19,34.48,34.585,34.285,34.525,605689.0
2023-05-23,34.7,34.91,34.57,34.765,2074086.0
2023-05-24,34.765,34.835,34.27,34.435,7982440.0
2023-05-25,34.355,34.575,34.26,34.41,596318.0
2023-05-26,34.42,34.905,34.41,34.685,754678.0
2023-05-29,34.68,35.03,34.68,34.995,303269.0
2023-05-30,35.725,35.725,34.6,34.645,2058156.0
2023-05-31,34.195,34.815,34.195,34.43,7560996.0
2023-06-01,34.445,34.73,34.34,34.5,937044.0
2023-06-02,34.635,34.94,34.41,34.78,1028523.0
2023-06-05,34.795,34.84,34.51,34.58,566103.0
2023-06-06,34.645,34.94,34.41,34.52,563690.0
2023-06-07,34.49,34.555,34.305,34.375,471043.0
2023-06-08,34.35,34.535,34.22,34.31,430265.0
2023-06-09,34.305,34.375,34.05,34.105,444040.0
2023-06-12,34.045,34.115,33.92,34.105,478273.0
2023-06-13,34.115,34.4,33.91,34.24,370366.0
2023-06-14,34.35,34.535,34.05,34.465,564287.0
2023-06-15,34.35,34.68,34.31,34.43,482983.0
2023-06-16,34.57,34.66,34.275,34.4,379900.0
2023-06-19,34.435,34.59,34.23,34.23,182948.0
2023-06-20,34.105,34.385,34.005,34.125,453643.0
2023-06-21,34.06,34.25,33.925,33.945,479585.0
2023-06-22,33.91,34.135,33.56,33.595,767248.0
2023-06-23,33.49,33.595,33.265,33.315,775772.0
2023-06-26,33.415,33.81,33.265,33.535,419474.0
2023-06-27,33.63,34.045,33.56,33.9,532093.0
2023-06-28,33.9,34.125,33.57,34.0,471819.0
2023-06-29,33.935,34.115,33.57,34.025,382682.0
2023-06-30,34.135,34.585,34.035,34.465,619437.0
2023-07-04,34.67,34.885,34.49,34.785,391650.0
2023-07-05,34.725,34.94,34.68,34.825,650326.0
2023-07-06,34.625,34.885,34.615,34.705,519608.0
2023-07-07,34.645,34.84,34.535,34.68,419459.0
2023-07-10,34.6,34.705,34.345,34.35,507647.0
2023-07-11,34.395,34.51,34.105,34.375,463070.0
2023-07-12,34.59,34.715,34.375,34.57,571424.0
2023-07-13,34.68,34.86,34.49,34.67,371863.0
2023-07-14,34.705,34.905,34.58,34.84,467279.0
2023-07-17,34.805,35.1,34.715,35.045,470060.0
2023-07-18,35.055,35.475,34.94,35.425,566789.0
2023-07-19,35.405,35.475,35.21,35.44,493630.0
2023-07-20,35.485,35.675,35.43,35.655,394059.0
2023-07-21,35.655,36.015,35.62,35.985,568985.0
2023-07-24,35.98,36.11,35.775,35.79,621177.0
2023-07-25,35.825,36.025,35.415,35.755,379977.0
2023-07-26,35.8,36.105,35.44,35.96,361043.0
2023-07-27,36.06,36.265,35.925,36.13,369059.0
2023-07-28,35.98,36.21,35.765,35.79,347850.0
2023-07-31,35.755,35.79,35.475,35.63,440449.0
2023-08-01,35.655,35.97,35.475,35.79,359547.0
2023-08-02,35.53,35.735,35.43,35.675,603539.0
2023-08-03,35.55,35.79,35.46,35.765,490022.0
2023-08-04,35.825,36.32,35.725,36.185,535748.0
2023-08-08,36.195,36.3,35.935,36.24,436248.0
2023-08-09,36.365,36.505,35.845,36.075,577875.0
2023-08-10,35.565,35.89,35.09,35.475,1120363.0
2023-08-11,35.475,35.755,35.44,35.655,825053.0
2023-08-14,35.64,35.64,35.295,35.495,681587.0
2023-08-15,35.38,35.495,34.825,35.12,768657.0
2023-08-16,35.12,35.255,34.94,35.01,405063.0
2023-08-17,35.155,35.26,34.86,35.04,527936.0
2023-08-18,34.91,35.045,34.57,34.615,675516.0
2023-08-21,34.61,34.67,34.24,34.41,509814.0
2023-08-22,34.525,34.545,33.81,33.845,668773.0
2023-08-23,33.91,34.215,33.83,33.855,572853.0
2023-08-24,33.79,34.215,33.785,34.185,3038705.0
2023-08-25,34.67,34.785,34.14,34.24,3425759.0
2023-08-28,34.365,34.66,34.31,34.6,415591.0
2023-08-29,34.595,35.045,34.485,35.03,621163.0
2023-08-30,34.975,35.165,34.91,35.04,766382.0
2023-08-31,35.49,35.53,35.1,35.255,3340125.0
2023-09-01,35.43,36.175,35.42,35.835,4058155.0
2023-09-05,35.83,36.12,35.68,35.88,377903.0
2023-09-06,35.78,36.065,35.655,36.02,506586.0
2023-09-07,36.045,36.255,35.71,35.925,392565.0
2023-09-08,35.955,36.08,35.845,35.99,294763.0
2023-09-11,36.075,36.645,36.055,36.465,811668.0
2023-09-12,36.465,36.6,36.22,36.265,610362.0
2023-09-13,36.42,36.555,36.2,36.255,459663.0
2023-09-14,36.42,36.665,36.1,36.565,504241.0
2023-09-15,36.565,36.945,36.325,36.925,765905.0
2023-09-18,36.835,37.225,36.78,37.18,600410.0
2023-09-19,37.19,37.455,36.78,37.225,533412.0
2023-09-20,37.28,37.48,37.09,37.4,563418.0
2023-09-21,37.38,37.455,36.79,36.9,577734.0
2023-09-22,36.89,37.015,36.765,36.87,382952.0
2023-09-25,36.855,37.06,36.61,36.655,519737.0
2023-09-26,36.635,36.725,36.325,36.4,602579.0
2023-09-27,36.425,36.5,35.5,35.6,997140.0
2023-09-28,35.7,35.975,35.41,35.68,641522.0
2023-09-29,35.68,35.775,35.12,35.285,714708.0
2023-10-02,35.32,35.71,34.73,34.785,718178.0
2023-10-03,34.61,34.775,33.995,34.01,1193930.0
2023-10-04,34.065,34.22,33.855,34.15,675158.0
2023-10-05,34.085,34.565,33.855,34.475,456105.0
2023-10-06,34.5,34.99,34.44,34.985,485631.0
2023-10-10,35.055,35.385,34.985,35.09,559906.0
2023-10-11,35.185,35.4,35.085,35.375,524930.0
2023-10-12,35.335,35.435,35.1,35.29,386822.0
2023-10-13,35.51,35.735,35.14,35.21,402480.0
2023-10-16,35.385,35.645,35.21,35.555,446931.0
2023-10-17,35.5,35.98,35.41,35.59,501083.0
2023-10-18,35.49,35.535,35.23,35.475,557681.0
2023-10-19,35.43,35.875,35.065,35.085,392730.0
2023-10-20,34.92,35.14,34.055,34.085,805446.0
2023-10-23,33.94,34.23,33.765,33.765,547497.0
2023-10-24,33.855,34.175,33.65,33.965,669143.0
2023-10-25,33.85,34.5,33.605,34.23,563834.0
2023-10-26,34.085,34.45,33.66,34.355,818367.0
2023-10-27,34.33,34.365,33.685,33.84,593482.0
2023-10-30,34.02,34.675,33.95,34.6,724461.0
2023-10-31,34.72,35.03,34.5,34.885,695656.0
2023-11-01,34.92,35.445,34.82,35.435,837703.0
2023-11-02,35.59,35.92,35.51,35.63,545553.0
2023-11-03,35.82,36.745,35.58,36.455,772946.0
2023-11-06,36.545,36.555,36.035,36.47,532494.0
2023-11-07,36.38,36.69,35.8,35.91,519830.0
2023-11-08,35.9,36.025,35.445,35.52,429335.0
2023-11-09,35.875,36.565,35.82,36.175,758687.0
2023-11-10,36.455,36.89,36.42,36.835,590449.0
2023-11-13,36.88,37.445,36.855,37.235,564660.0
2023-11-14,37.545,38.27,37.515,38.05,1102388.0
2023-11-15,38.09,38.625,38.08,38.35,717345.0
2023-11-16,38.58,38.66,38.245,38.59,504056.0
2023-11-17,38.58,39.07,38.325,38.78,746878.0
2023-11-20,38.405,39.37,38.235,39.325,966181.0
2023-11-21,39.57,39.625,39.06,39.56,652695.0
2023-11-22,39.67,39.725,39.25,39.55,2571911.0
2023-11-23,39.67,39.895,39.18,39.66,248005.0
2023-11-24,39.905,39.905,39.34,39.605,2621304.0
2023-11-27,38.78,39.725,38.78,39.595,1955657.0
2023-11-28,39.525,39.65,39.395,39.505,1528552.0
2023-11-29,39.53,39.975,39.35,39.56,2761715.0
2023-11-30,39.56,39.955,39.55,39.855,675862.0
2023-12-01,40.185,40.26,39.745,40.155,2950702.0
2023-12-04,40.175,40.205,39.93,39.985,1660806.0
2023-12-05,39.835,40.37,39.76,40.27,504540.0
2023-12-06,40.385,40.625,40.07,40.11,658953.0
2023-12-07,40.24,40.38,40.065,40.21,347723.0
2023-12-08,40.195,40.435,40.01,40.35,320438.0
2023-12-11,40.405,40.655,40.15,40.36,662756.0
2023-12-12,40.415,40.645,40.25,40.315,501610.0
2023-12-13,40.22,40.57,40.15,40.385,541977.0
2023-12-14,40.395,40.615,40.205,40.33,966680.0
2023-12-15,40.34,40.435,39.28,39.515,1386456.0
2023-12-18,39.67,39.9,39.075,39.43,542487.0
2023-12-19,39.505,40.04,39.23,39.77,792494.0
2023-12-20,39.745,39.965,39.31,39.34,378092.0
2023-12-21,39.275,39.54,39.13,39.285,339644.0
2023-12-22,39.265,39.495,39.155,39.375,409061.0
2023-12-27,39.34,39.93,39.065,39.76,430309.0
2023-12-28,39.68,40.14,39.68,40.075,367264.0
2023-12-29,40.0,40.405,39.8,40.305,710400.0
2024-01-02,40.11,40.295,39.92,40.21,337070.0
2024-01-03,40.02,40.195,39.92,40.055,296665.0
2024-01-04,40.02,40.37,40.02,40.095,480535.0
2024-01-05,40.03,40.425,39.715,39.835,635042.0
2024-01-08,39.79,40.15,39.79,39.91,399317.0
2024-01-09,39.865,40.1,39.56,39.99,371515.0
2024-01-10,39.91,40.195,39.645,39.81,317026.0
2024-01-11,39.68,39.975,39.305,39.67,462084.0
2024-01-12,39.735,39.87,39.365,39.615,340108.0
2024-01-15,39.515,39.7,39.32,39.615,158661.0
2024-01-16,39.47,39.725,39.33,39.68,267390.0
2024-01-17,39.365,39.735,39.21,39.505,443308.0
2024-01-18,39.45,39.67,39.265,39.34,375419.0
2024-01-19,39.375,39.53,39.275,39.375,508991.0
2024-01-22,39.42,39.53,39.34,39.375,527417.0
2024-01-23,39.475,40.055,39.375,39.99,477465.0
2024-01-24,40.13,40.35,39.985,40.285,411535.0
2024-01-25,40.285,40.56,40.11,40.525,432704.0
2024-01-26,40.6,41.01,40.59,40.79,560722.0
2024-01-29,40.765,40.79,40.48,40.68,338332.0
2024-01-30,40.765,41.515,40.71,41.38,942746.0
2024-01-31,41.515,41.515,41.16,41.24,587802.0
2024-02-01,41.24,41.48,40.58,40.975,428388.0
2024-02-02,40.9,41.23,40.655,41.02,238990.0
2024-02-05,41.03,41.04,40.61,40.79,321819.0
2024-02-06,40.79,41.065,40.71,40.965,271080.0
2024-02-07,40.995,41.4,40.91,41.16,438325.0
2024-02-08,41.03,41.215,40.415,40.435,838126.0
2024-02-09,40.305,40.34,39.19,39.255,993544.0
2024-02-12,39.255,39.46,38.76,38.89,788814.0
2024-02-13,38.685,38.725,38.145,38.465,1024936.0
2024-02-14,38.45,38.685,38.165,38.18,889939.0
2024-02-15,38.475,38.965,37.74,38.09,1344690.0
2024-02-16,38.135,38.615,38.005,38.395,570212.0
2024-02-20,38.275,38.935,38.235,38.87,604253.0
2024-02-21,38.87,39.19,38.685,39.035,498056.0
2024-02-22,39.33,39.68,39.19,39.47,1463940.0
2024-02-23,39.47,39.755,39.09,39.13,1371318.0
2024-02-26,38.98,39.655,38.51,38.815,5503873.0
2024-02-27,38.74,39.035,38.18,39.01,5961740.0
2024-02-28,39.125,39.225,38.79,39.155,654540.0
2024-02-29,39.225,39.375,38.825,38.92,1326604.0
2024-03-01,39.015,39.375,38.78,39.04,1249205.0
2024-03-04,38.885,39.57,38.78,39.525,5417673.0
2024-03-05,39.58,40.115,39.255,39.98,5640112.0
2024-03-06,40.085,40.355,39.86,40.075,804017.0
2024-03-07,40.195,40.81,39.945,40.745,638833.0
2024-03-08,40.615,40.745,39.765,40.14,847412.0
2024-03-11,39.89,40.02,39.7,39.88,348108.0
2024-03-12,39.795,40.035,39.515,39.58,341702.0
2024-03-13,39.565,39.675,39.33,39.6,528595.0
2024-03-14,39.62,40.195,39.225,40.16,1009832.0
2024-03-15,40.14,40.27,39.36,39.555,888875.0
2024-03-18,39.58,39.905,39.395,39.635,305157.0
2024-03-19,39.685,40.225,39.34,40.195,497607.0
2024-03-20,40.205,40.455,40.035,40.38,551646.0
2024-03-21,40.505,40.66,40.14,40.365,555229.0
2024-03-22,40.4,40.595,39.905,40.01,399669.0
2024-03-25,39.9,40.26,39.45,39.46,506323.0
2024-03-26,39.495,39.925,39.33,39.835,434830.0
2024-03-27,39.915,40.15,39.695,39.965,439025.0
2024-03-28,39.965,40.53,39.71,40.335,516110.0
2024-04-01,40.225,40.43,40.03,40.315,436376.0
2024-04-02,40.175,40.41,40.01,40.28,434090.0
2024-04-03,40.225,40.41,39.59,39.63,504076.0
2024-04-04,39.805,39.9,39.06,39.285,423859.0
2024-04-05,39.3,39.71,39.005,39.49,288769.0
2024-04-08,39.515,39.805,39.115,39.245,303091.0
2024-04-09,39.285,39.48,38.55,38.66,627988.0
2024-04-10,38.55,39.095,37.61,38.155,978400.0
2024-04-11,38.13,38.595,37.645,37.7,594486.0
2024-04-12,37.67,38.465,37.07,37.58,753398.0
2024-04-15,37.635,38.11,37.31,37.45,527968.0
2024-04-16,37.335,37.615,37.15,37.55,607820.0
2024-04-17,37.59,37.69,37.02,37.31,398322.0
2024-04-18,37.33,37.72,37.3,37.525,364392.0
2024-04-19,37.45,37.795,37.245,37.485,690799.0
2024-04-22,37.45,37.83,37.385,37.41,569365.0
2024-04-23,37.41,37.655,37.345,37.495,437660.0
2024-04-24,37.505,37.86,37.395,37.645,354274.0
2024-04-25,37.43,37.57,37.115,37.42,337512.0
2024-04-26,37.41,37.755,37.335,37.665,352974.0
2024-04-29,37.625,37.94,37.495,37.87,494833.0
2024-04-30,37.755,38.1,37.7,37.905,409546.0
2024-05-01,37.775,38.11,37.7,37.95,598067.0
2024-05-02,37.98,38.965,37.805,38.845,741882.0
2024-05-03,39.19,39.6,38.975,39.32,777740.0
2024-05-06,39.45,40.47,39.45,40.345,750725.0
2024-05-07,40.365,40.63,39.88,39.935,504233.0
2024-05-08,39.905,40.225,39.785,39.835,539247.0
2024-05-09,39.85,40.39,39.835,40.075,630363.0
2024-05-10,40.13,40.495,39.965,40.3,381799.0
2024-05-13,40.235,40.445,39.85,40.055,418060.0
2024-05-14,40.045,40.13,39.47,39.665,377318.0
2024-05-15,39.775,39.775,39.27,39.47,598636.0
2024-05-16,39.505,39.73,39.45,39.685,231610.0
2024-05-17,39.74,39.925,39.57,39.825,492157.0
2024-05-21,39.61,40.11,39.49,40.055,493213.0
2024-05-22,39.965,40.215,39.7,39.9,507165.0
2024-05-23,40.045,40.24,39.505,39.835,1774678.0
2024-05-24,39.89,39.945,39.61,39.73,2483450.0
2024-05-27,39.74,40.075,39.63,39.75,6317146.0
2024-05-28,39.785,39.815,38.965,39.275,1022728.0
2024-05-29,38.985,39.32,38.835,39.255,840389.0
2024-05-30,39.205,39.56,38.845,38.9,748917.0
2024-05-31,38.915,39.245,38.395,38.575,1897583.0
2024-06-03,38.68,38.99,38.37,38.735,7108358.0
2024-06-04,38.555,39.31,38.455,39.22,958885.0
2024-06-05,39.245,39.385,37.8,37.895,1100668.0
2024-06-06,37.895,38.16,37.16,37.33,1052808.0
2024-06-07,37.19,37.83,37.17,37.67,2454367.0
2024-06-10,37.47,38.295,37.455,38.21,585713.0
2024-06-11,38.055,38.3,37.81,38.2,656960.0
2024-06-12,38.255,38.555,37.565,37.605,681330.0
2024-06-13,37.405,37.68,36.61,36.8,998710.0
2024-06-14,36.605,37.075,36.275,37.0,721680.0
2024-06-17,36.875,37.33,36.69,37.03,369466.0
2024-06-18,37.105,37.385,36.765,37.02,497733.0
2024-06-19,37.065,37.21,36.715,36.97,297860.0
2024-06-20,36.905,37.045,36.565,36.65,551230.0
2024-06-21,36.625,37.19,36.455,37.13,953051.0
2024-06-24,37.15,37.46,36.875,36.885,894903.0
2024-06-25,37.045,37.265,36.735,37.115,476916.0
2024-06-26,36.915,37.18,36.595,37.03,487338.0
2024-06-27,36.955,37.49,36.885,37.405,344755.0
2024-06-28,37.405,37.725,37.295,37.66,422161.0
2024-07-02,37.425,37.64,37.13,37.52,547041.0
2024-07-03,37.625,38.095,37.415,37.7,759249.0
2024-07-04,37.765,37.92,37.435,37.49,218713.0
2024-07-05,37.46,37.53,37.065,37.37,688920.0
2024-07-08,37.38,37.715,37.19,37.35,400152.0
2024-07-09,37.405,37.715,37.18,37.445,362740.0
2024-07-10,37.46,37.71,37.275,37.47,509090.0
2024-07-11,37.605,37.905,37.35,37.46,640667.0
2024-07-12,37.415,37.915,37.285,37.81,589746.0
2024-07-15,37.98,38.095,37.71,37.82,384423.0
2024-07-16,37.915,38.715,37.84,38.69,791510.0
2024-07-17,38.5,39.22,38.265,39.21,916532.0
2024-07-18,39.065,39.34,38.35,38.555,1216027.0
2024-07-19,38.47,38.885,38.255,38.5,792754.0
2024-07-22,38.635,38.66,38.275,38.455,689230.0
2024-07-23,38.585,38.85,38.455,38.81,374792.0
2024-07-24,38.765,39.085,38.625,38.925,507639.0
2024-07-25,38.905,39.385,38.785,39.14,687896.0
2024-07-26,39.2,39.555,39.055,39.16,621449.0
2024-07-29,39.16,39.33,39.01,39.255,363654.0
2024-07-30,39.32,39.67,39.085,39.14,523642.0
2024-07-31,39.305,39.52,38.97,39.135,527880.0
2024-08-01,39.255,39.305,38.52,38.99,771973.0
2024-08-02,38.55,38.88,38.04,38.775,1136933.0
2024-08-06,38.13,38.455,37.85,38.33,940284.0
2024-08-07,38.605,38.735,37.22,37.295,1037823.0
2024-08-08,37.555,38.14,37.46,37.82,711703.0
2024-08-09,37.925,39.01,37.66,38.99,944480.0
2024-08-12,39.05,39.755,38.935,39.635,879450.0
2024-08-13,39.745,40.15,39.61,39.765,677230.0
2024-08-14,39.805,40.135,39.635,40.02,432066.0
2024-08-15,40.14,40.55,40.01,40.235,702375.0
2024-08-16,40.275,40.71,39.87,40.595,578464.0
2024-08-19,40.575,40.99,40.39,40.66,497474.0
2024-08-20,40.595,41.105,40.5,41.05,642550.0
2024-08-21,41.065,41.235,40.65,40.84,781036.0
2024-08-22,40.895,41.425,40.895,41.05,3439887.0
2024-08-23,41.35,41.565,40.725,41.135,7721715.0
2024-08-26,41.67,41.67,41.04,41.18,2444198.0
2024-08-27,41.16,41.975,41.145,41.915,1120547.0
2024-08-28,41.99,42.305,41.73,42.02,1007707.0
2024-08-29,42.12,42.3,41.82,41.85,831362.0
2024-08-30,41.97,42.36,41.76,42.335,7294305.0
2024-09-03,42.45,42.61,42.15,42.555,2512448.0
2024-09-04,42.735,43.07,42.57,43.04,2498311.0
2024-09-05,43.09,43.175,42.45,42.535,771538.0
2024-09-06,42.78,42.985,42.21,42.545,1769041.0
2024-09-09,42.59,43.06,42.555,42.715,658757.0
2024-09-10,42.57,43.05,42.4,43.02,520729.0
2024-09-11,42.885,43.08,42.505,42.86,401092.0
2024-09-12,42.81,43.42,42.59,43.405,796658.0
2024-09-13,43.48,43.48,42.985,43.06,552575.0
2024-09-16,43.195,43.565,42.945,43.5,399175.0
2024-09-17,43.48,43.9,43.335,43.86,581171.0
2024-09-18,43.765,43.955,43.535,43.64,557980.0
2024-09-19,43.825,43.975,43.545,43.93,444270.0
2024-09-20,43.815,44.17,43.545,43.775,733933.0
2024-09-23,43.745,44.055,43.48,43.95,416306.0
2024-09-24,43.93,44.195,43.755,44.185,425492.0
2024-09-25,44.17,44.185,43.68,43.745,483849.0
2024-09-26,43.635,44.15,43.47,44.005,453246.0
2024-09-27,44.12,44.29,43.7,43.815,391706.0
2024-09-30,43.765,44.235,43.555,44.07,507036.0
2024-10-01,44.08,44.195,43.745,43.955,310588.0
2024-10-02,43.955,44.3,43.805,44.29,356959.0
2024-10-03,44.265,44.29,43.765,43.91,366920.0
2024-10-04,43.93,44.485,43.67,44.195,564960.0
2024-10-07,44.15,44.385,43.71,43.825,521634.0
2024-10-08,43.815,44.015,43.595,43.985,389486.0
2024-10-09,43.9,44.225,43.765,44.005,284975.0
2024-10-10,43.975,44.265,43.795,44.195,387057.0
2024-10-11,44.17,44.655,44.16,44.54,513836.0
2024-10-15,44.74,45.065,44.435,44.75,790644.0
2024-10-16,44.895,45.095,44.705,45.055,361655.0
2024-10-17,45.125,45.295,44.925,45.085,380419.0
2024-10-18,45.01,45.6,44.445,45.515,672418.0
2024-10-21,45.44,45.64,45.285,45.61,438012.0
2024-10-22,45.42,45.61,45.085,45.275,300248.0
2024-10-23,45.22,45.38,44.885,45.315,423037.0
2024-10-24,45.2,45.555,44.96,45.22,228747.0
2024-10-25,45.17,45.535,44.77,44.925,330380.0
2024-10-28,44.895,45.255,44.885,45.21,214225.0
2024-10-29,45.03,45.4,44.915,45.36,217216.0
2024-10-30,45.255,45.39,44.97,45.265,296784.0
2024-10-31,45.085,45.295,44.56,44.645,559392.0
2024-11-01,44.665,44.865,44.425,44.78,300093.0
2024-11-04,44.635,45.105,44.58,44.76,386390.0
2024-11-05,44.57,45.22,44.395,45.105,406932.0
2024-11-06,45.44,46.0,45.255,45.44,762472.0
2024-11-07,45.86,47.3,45.84,46.795,914521.0
2024-11-08,46.87,47.34,46.72,46.91,284038.0
2024-11-11,47.035,47.435,46.54,46.625,332352.0
2024-11-12,46.5,46.815,46.46,46.75,238291.0
2024-11-13,46.71,46.72,46.115,46.165,599753.0
2024-11-14,45.975,46.66,45.955,46.54,401677.0
2024-11-15,46.49,46.66,46.095,46.595,363975.0
2024-11-18,46.545,47.17,46.53,46.985,293235.0
2024-11-19,46.805,47.435,46.585,47.36,441754.0
2024-11-20,47.415,47.59,47.195,47.495,270795.0
2024-11-21,47.495,48.02,47.475,47.6,723002.0
2024-11-22,47.61,47.845,47.495,47.58,206339.0
2024-11-25,47.665,48.045,47.59,47.99,586228.0
2024-11-26,48.38,48.725,47.455,47.82,2913538.0
2024-11-27,47.715,48.61,47.53,48.535,1330005.0
2024-11-28,48.62,48.69,48.0,48.095,4440231.0
2024-11-29,47.77,48.305,47.675,48.17,5847761.0
2024-12-02,48.17,48.395,47.99,48.17,1123156.0
2024-12-03,48.255,48.31,46.99,47.035,1894369.0
2024-12-04,46.725,47.325,46.67,47.17,1394042.0
2024-12-05,47.17,47.5,46.7,47.22,4628342.0
2024-12-06,47.915,47.915,46.97,47.115,6151663.0
2024-12-09,46.96,47.335,46.185,46.32,702465.0
2024-12-10,46.09,46.14,45.5,45.57,749034.0
2024-12-11,45.695,45.895,44.42,44.445,851518.0
2024-12-12,44.525,45.065,44.09,44.98,1269816.0
2024-12-13,45.025,45.27,44.785,45.19,547327.0
2024-12-16,45.15,45.54,45.025,45.355,668729.0
2024-12-17,45.25,45.895,45.17,45.77,740073.0
2024-12-18,45.74,45.77,45.095,45.315,945375.0
2024-12-19,45.285,45.55,44.785,45.14,1175790.0
2024-12-20,44.97,45.945,44.765,45.55,644025.0
2024-12-23,45.385,46.11,45.22,45.76,491684.0
2024-12-24,45.665,46.155,45.425,45.5,717849.0
2024-12-27,45.285,46.145,45.22,45.965,402683.0
2024-12-30,45.645,46.13,45.55,45.895,249168.0
2024-12-31,46.03,46.245,45.895,46.06,418219.0
2025-01-02,46.275,46.33,45.325,45.355,438224.0
2025-01-03,45.27,45.655,45.22,45.46,339833.0
2025-01-06,45.54,46.11,45.315,45.56,363920.0
2025-01-07,45.74,45.895,45.315,45.395,393918.0
2025-01-08,45.405,45.615,45.095,45.315,396632.0
2025-01-09,45.22,45.45,45.17,45.23,121949.0
2025-01-10,45.125,45.2,44.68,44.86,625649.0
2025-01-13,44.63,44.845,44.355,44.445,804879.0
2025-01-14,44.435,44.64,43.83,43.935,726394.0
2025-01-15,44.185,44.715,44.1,44.435,814825.0
2025-01-16,44.515,44.97,44.4,44.97,561444.0
2025-01-17,44.95,44.98,44.33,44.425,617931.0
2025-01-20,44.715,44.735,44.165,44.265,297256.0
2025-01-21,44.29,44.795,44.185,44.745,573601.0
2025-01-22,44.67,44.815,44.35,44.785,331302.0
2025-01-23,44.835,45.105,44.725,44.87,433606.0
2025-01-24,44.86,45.115,44.69,45.085,382731.0
2025-01-27,44.93,45.345,44.93,45.17,288939.0
2025-01-28,45.115,45.365,44.9,45.2,314423.0
2025-01-29,45.105,45.51,44.93,45.27,459601.0
2025-01-30,45.315,45.51,44.96,45.005,502669.0
2025-01-31,44.98,45.665,44.93,45.405,476178.0
2025-02-03,43.375,45.76,43.375,45.415,846717.0
2025-02-04,45.46,45.945,45.24,45.27,552458.0
2025-02-05,45.27,46.175,45.125,45.865,487051.0
2025-02-06,49.75,50.62,47.885,50.62,1991186.0
2025-02-07,50.525,50.7,49.355,49.965,947602.0
2025-02-10,49.945,50.71,49.52,49.615,769636.0
2025-02-11,49.56,49.57,48.91,49.425,570378.0
2025-02-12,49.425,50.33,49.18,50.275,726068.0
2025-02-13,50.12,50.3,49.355,49.74,640509.0
2025-02-14,49.73,50.1,49.385,49.85,485156.0
2025-02-18,49.875,50.245,49.47,50.13,435677.0
2025-02-19,49.975,50.475,49.76,50.265,488807.0
2025-02-20,50.185,50.575,50.01,50.31,472076.0
2025-02-21,50.575,50.6,50.12,50.33,888811.0
2025-02-24,50.31,51.345,50.31,50.93,6096000.0
2025-02-25,51.035,51.45,50.65,50.845,893282.0
2025-02-26,51.01,51.715,50.87,51.435,819624.0
2025-02-27,51.5,52.13,51.49,51.605,2639988.0
2025-02-28,51.595,52.1,51.36,51.925,632108.0
2025-03-03,52.005,52.725,51.905,52.015,6251973.0
2025-03-04,51.985,52.885,51.64,52.49,924739.0
2025-03-05,52.57,53.4,52.25,52.58,1189142.0
2025-03-06,52.735,53.195,52.365,52.94,2479761.0
2025-03-07,52.93,53.145,51.79,51.82,1424186.0
2025-03-10,51.4,51.585,50.685,50.92,1395358.0
2025-03-11,50.82,51.015,49.315,49.96,1353192.0
2025-03-12,49.94,50.295,49.16,49.97,741185.0
2025-03-13,50.0,50.36,49.775,50.295,682223.0
2025-03-14,50.43,50.76,50.315,50.565,595373.0
2025-03-17,50.675,51.35,50.295,51.22,569612.0
2025-03-18,51.105,51.545,50.82,51.065,448702.0
2025-03-19,51.125,51.65,50.83,51.145,852446.0
2025-03-20,51.135,51.995,51.005,51.915,695818.0
2025-03-21,51.83,52.465,51.39,51.855,728846.0
2025-03-24,52.12,52.435,51.985,52.27,664456.0
2025-03-25,52.335,52.95,52.285,52.725,621888.0
2025-03-26,52.815,53.145,52.295,52.445,485783.0
2025-03-27,52.51,53.335,52.51,53.245,579299.0
2025-03-28,53.165,54.065,53.07,54.005,914693.0
2025-03-31,53.82,55.62,53.265,55.1,1363329.0
2025-04-01,55.25,55.925,55.09,55.755,929694.0
2025-04-02,55.855,56.305,55.67,56.165,903181.0
2025-04-03,55.745,55.95,55.15,55.485,1070961.0
2025-04-04,54.885,55.405,53.79,55.055,1682356.0
2025-04-07,53.85,54.29,51.845,52.22,1765791.0
2025-04-08,53.04,53.45,51.29,51.8,1097930.0
2025-04-09,51.39,51.915,50.715,51.21,1460183.0
2025-04-10,51.095,51.115,49.49,50.36,1537786.0
2025-04-11,50.08,50.4,49.775,49.845,1318002.0
2025-04-14,50.605,51.76,50.265,51.4,1049157.0
2025-04-15,51.405,51.7,50.78,50.94,1047756.0
2025-04-16,50.695,51.65,50.34,51.455,849614.0
2025-04-17,51.71,51.79,51.23,51.27,611138.0
2025-04-21,51.045,51.34,50.745,50.985,465838.0
2025-04-22,51.23,51.595,50.81,51.025,946472.0
2025-04-23,51.615,51.875,51.405,51.585,825132.0
2025-04-24,51.62,51.955,51.25,51.905,880426.0
2025-04-25,51.895,52.11,51.555,51.67,537974.0
2025-04-28,51.75,52.06,51.525,51.7,419235.0
2025-04-29,51.65,52.09,51.605,51.8,1094288.0
2025-04-30,51.845,52.445,51.76,52.395,1669355.0
2025-05-01,52.1,52.65,51.125,51.19,875851.0
2025-05-02,51.3,51.67,49.93,50.685,1487522.0
2025-05-05,50.49,51.21,50.33,51.175,1061828.0
2025-05-06,50.92,51.39,50.575,51.33,996215.0
2025-05-07,51.4,51.67,49.845,49.98,1665708.0
2025-05-08,49.705,50.695,48.415,50.675,1787114.0
2025-05-09,50.655,51.055,50.38,51.025,752448.0
2025-05-12,51.23,51.31,50.04,50.1,951075.0
2025-05-13,50.135,50.705,49.62,49.66,713090.0
2025-05-14,49.775,49.785,48.575,48.965,1061912.0
2025-05-15,49.015,50.305,48.865,49.97,888384.0
2025-05-16,49.92,50.49,49.845,50.125,661678.0
2025-05-20,50.05,50.92,49.845,50.555,717181.0
2025-05-21,50.48,51.33,50.43,51.175,902781.0
2025-05-22,51.24,51.505,50.275,50.36,756363.0
2025-05-23,50.315,50.695,50.04,50.295,525244.0
2025-05-26,50.125,51.165,50.0,50.78,4158789.0
2025-05-27,51.8,51.8,50.43,50.735,4393166.0
2025-05-28,50.735,51.31,50.735,50.97,674959.0
2025-05-29,51.185,51.515,50.92,51.115,683115.0
2025-05-30,51.075,51.74,50.84,50.91,740469.0
2025-06-02,50.78,51.425,50.69,51.405,4692505.0
2025-06-03,51.255,51.465,50.495,50.75,4332926.0
2025-06-04,50.74,51.01,50.225,50.75,775136.0
2025-06-05,50.77,50.93,50.335,50.385,700715.0
2025-06-06,50.545,50.87,50.385,50.77,503657.0
2025-06-09,50.595,51.01,50.405,50.97,409754.0
2025-06-10,50.95,51.115,50.195,50.225,340315.0
2025-06-11,50.185,50.64,49.89,49.91,360313.0
2025-06-12,49.81,50.265,49.79,50.255,338519.0
2025-06-13,50.08,50.67,50.04,50.62,406221.0
2025-06-16,50.68,51.175,50.61,51.135,401982.0
2025-06-17,51.02,51.125,49.295,49.505,1249426.0
2025-06-18,49.525,50.14,49.315,49.435,1179227.0
2025-06-19,49.445,49.74,49.23,49.395,313911.0
2025-06-20,49.665,50.13,49.315,49.98,850259.0
2025-06-23,50.04,50.315,49.91,50.195,532292.0
2025-06-24,50.275,50.6,49.96,50.515,399466.0
2025-06-25,50.525,50.98,50.325,50.95,506576.0
2025-06-26,51.03,51.295,50.76,50.77,382284.0
2025-06-27,50.78,51.285,50.585,51.225,484964.0
2025-06-30,51.235,51.66,51.0,51.215,847749.0
2025-07-02,51.03,51.415,49.395,49.435,774167.0
2025-07-03,49.585,49.91,49.365,49.555,463127.0
2025-07-04,49.525,49.84,49.465,49.655,150267.0
2025-07-07,49.91,51.265,49.595,51.215,962282.0
2025-07-08,51.085,51.325,50.545,50.62,597486.0
2025-07-09,50.98,51.155,50.8,50.89,495266.0
2025-07-10,50.89,51.965,50.81,51.52,562454.0
2025-07-11,51.315,52.125,51.145,51.81,465664.0
2025-07-14,52.125,52.275,51.6,51.61,482856.0
2025-07-15,51.63,51.86,51.245,51.255,714476.0
2025-07-16,51.425,51.57,50.83,51.115,508384.0
2025-07-17,50.87,51.385,50.86,51.265,596537.0
2025-07-18,51.435,51.57,51.135,51.435,764190.0
2025-07-21,51.425,51.68,51.055,51.485,610598.0
2025-07-22,51.62,52.215,51.395,51.78,662815.0
2025-07-23,51.78,52.385,51.72,52.015,1418790.0
2025-07-24,51.87,52.365,51.87,52.215,740867.0
2025-07-25,52.245,52.46,51.84,51.86,1057960.0
2025-07-28,51.73,51.91,51.235,51.455,693991.0
2025-07-29,51.58,51.78,51.135,51.175,1088157.0
2025-07-30,51.295,51.6,51.125,51.445,702376.0
2025-07-31,51.485,51.51,51.125,51.455,455185.0
2025-08-01,51.445,51.67,51.03,51.485,742073.0
2025-08-05,51.66,52.235,51.49,51.68,745939.0
2025-08-06,52.64,53.66,51.965,53.58,1042010.0
2025-08-07,53.57,53.825,52.185,52.41,506818.0
2025-08-08,52.44,53.115,52.41,52.69,760626.0
2025-08-11,52.76,52.875,52.335,52.45,466831.0
2025-08-12,52.58,52.99,52.355,52.845,446253.0
2025-08-13,52.915,53.195,52.085,52.205,594138.0
2025-08-14,52.135,53.025,52.015,53.005,494010.0
2025-08-15,53.155,53.895,52.905,53.725,771415.0
2025-08-18,53.67,54.095,53.65,53.885,453229.0
2025-08-19,54.015,54.32,53.895,53.935,391897.0
2025-08-20,54.015,54.57,54.015,54.41,529181.0
2025-08-21,54.54,54.935,54.39,54.51,405649.0
2025-08-22,53.955,54.845,53.955,54.615,6370406.0
2025-08-25,54.23,54.695,54.015,54.34,5472755.0
2025-08-26,54.155,54.655,53.805,54.025,426860.0
2025-08-27,53.895,54.48,53.735,54.3,429665.0
2025-08-28,54.22,54.57,53.99,54.39,858327.0
2025-08-29,54.53,54.94,54.27,54.4,6314433.0
2025-09-02,54.29,54.51,53.88,54.34,5267054.0
2025-09-03,54.65,54.89,54.1,54.55,602578.0
2025-09-04,54.76,55.18,54.6,54.69,435218.0
2025-09-05,54.52,54.65,54.12,54.18,397873.0
2025-09-08,54.14,54.25,53.88,54.21,458354.0
2025-09-09,54.08,54.98,53.95,54.71,502291.0
2025-09-10,54.63,54.86,54.44,54.63,271045.0
2025-09-11,54.55,55.18,54.52,55.14,411297.0
2025-09-12,55.0,55.06,54.55,54.85,651099.0
2025-09-15,54.77,55.01,53.99,54.11,597135.0
2025-09-16,53.95,54.35,52.51,52.71,881568.0
2025-09-17,52.87,53.46,52.78,53.28,682577.0
2025-09-18,53.2,53.47,53.01,53.2,381942.0
2025-09-19,53.41,53.92,53.25,53.84,455250.0
2025-09-22,53.77,54.71,53.69,54.58,832177.0
2025-09-23,54.52,54.8,54.3,54.66,385274.0
2025-09-24,54.67,54.8,53.78,54.02,435863.0
2025-09-25,53.89,54.36,53.87,54.22,329877.0
2025-09-26,54.27,55.17,54.24,55.11,624892.0
2025-09-29,55.18,56.1,54.77,56.01,553303.0
2025-09-30,56.16,56.54,55.67,56.48,516284.0
2025-10-01,56.21,56.5,55.71,56.32,647308.0
2025-10-02,56.58,56.61,55.92,56.5,831771.0
2025-10-03,56.34,56.89,56.25,56.71,411057.0
2025-10-06,56.89,57.55,56.52,57.4,395455.0
2025-10-07,57.48,57.68,57.22,57.5,439355.0
2025-10-08,57.75,58.45,57.6,58.27,553966.0
2025-10-09,58.35,58.35,57.62,58.08,526639.0
2025-10-10,58.29,58.52,57.79,58.34,483484.0
2025-10-14,58.23,59.07,58.1,58.73,445265.0
2025-10-15,58.67,59.36,58.01,58.2,419477.0
2025-10-16,58.02,58.9,57.74,58.78,571185.0
2025-10-17,58.74,58.9,57.69,57.78,494448.0
2025-10-20,58.0,58.44,57.82,57.88,563778.0
2025-10-21,57.77,58.3,57.55,58.19,351663.0
2025-10-22,58.16,58.93,58.15,58.68,457974.0
2025-10-23,58.85,59.19,58.55,58.96,404864.0
2025-10-24,59.13,59.39,58.95,59.25,438792.0
2025-10-27,59.28,59.54,59.12,59.22,484942.0
2025-10-28,59.4,59.72,59.16,59.34,431243.0
2025-10-29,59.15,59.33,58.5,58.83,507976.0
2025-10-30,58.7,59.575,58.47,59.46,432058.0
2025-10-31,59.32,59.6,59.14,59.46,448640.0
2025-11-03,59.39,59.79,59.25,59.46,743994.0
2025-11-04,59.18,59.69,59.01,59.53,617330.0
2025-11-05,59.66,59.99,59.01,59.32,671862.0
2025-11-06,60.56,61.39,60.16,60.88,954820.0
2025-11-07,60.93,61.19,59.57,59.9,773906.0
2025-11-10,59.75,60.33,59.75,60.03,506952.0
2025-11-11,60.0,61.05,59.92,60.91,710181.0
2025-11-12,60.88,62.41,60.85,62.28,842749.0
2025-11-13,62.25,62.84,62.125,62.64,612526.0
2025-11-14,62.53,62.76,62.05,62.55,623487.0
2025-11-17,62.53,62.82,62.32,62.72,544237.0
2025-11-18,62.59,63.1,62.435,62.88,591587.0
2025-11-19,62.81,63.32,62.79,62.96,611467.0
2025-11-20,63.11,63.26,62.7,63.01,484524.0
2025-11-21,63.16,64.265,63.14,64.14,805830.0
2025-11-24,64.02,64.77,64.02,64.53,655517.0
2025-11-25,64.73,65.0,64.25,64.56,954304.0
2025-11-26,64.61,64.87,64.15,64.73,409607.0