Date,Open,High,Low,Close,Volume
1999-09-30,3.748211780552828,3.748211780552828,3.695120960983948,3.705739367928208,2217000.0
1999-10-01,3.705740251009979,3.705740251009979,3.663267423213232,3.6845038371116057,1606000.0
1999-10-04,3.673885071972857,3.7057398922620473,3.673885071972857,3.695121483815362,2677200.0
1999-10-05,3.663267473610768,3.716358306561649,3.663267473610768,3.67388547818058,1749800.0
1999-10-06,3.695121483815362,3.695121483815362,3.66326706857704,3.695121483815362,1775000.0
1999-10-07,3.673886075181133,3.705740904168748,3.642031651244495,3.663268068885913,2148600.0
1999-10-08,3.663267289327908,3.716358119608022,3.6101764590477927,3.6420308762056823,967200.0
1999-10-12,3.610177227307856,3.673886075181133,3.599559221012635,3.663268068885913,2677000.0
1999-10-13,3.631412114219691,3.7057393421084095,3.631412114219691,3.65264852290944,3018600.0
1999-10-14,3.684503887801302,3.684503887801302,3.610176640659888,3.67388547818058,1050600.0
1999-10-15,3.663267289327908,3.663267289327908,3.6101764590477927,3.6420308762056823,1625200.0
1999-10-18,3.631412653338716,3.695121483815362,3.631412653338716,3.695121483815362,1468000.0
1999-10-19,3.7163589204993777,3.83315861026611,3.7163589204993777,3.8225406039422167,3350000.0
1999-10-20,3.8225386745753926,3.886247490464673,3.758829858686111,3.7694478596507337,1886800.0
1999-10-21,3.769448691071773,3.780066694378391,3.737594276101057,3.758830687765155,2145800.0
1999-10-22,3.758830737331632,3.758830737331632,3.71635791344336,3.74821232883413,1935000.0
1999-10-25,3.7482112905713967,3.8225385092616335,3.737593290065972,3.790684102694605,910400.0
1999-10-26,3.801304076187283,3.8650133274390495,3.780067659103361,3.8650133274390495,4218400.0
1999-10-27,3.833157063600528,3.865011879820853,3.822539061560961,3.833157063600528,1221400.0
1999-10-28,3.865013803968517,3.875631811294122,3.81192295723846,3.81192295723846,2481800.0
1999-10-29,3.843775929370685,3.843775929370685,3.663267037802145,3.758830687765155,1940600.0
1999-11-01,3.7482122794076753,3.769448691071773,3.7163578644369593,3.758830687765155,2259400.0
1999-11-02,3.758832110508404,3.81192295723846,3.748213698131783,3.81192295723846,1690400.0
1999-11-03,3.822539061560961,3.843775470690907,3.8119210595213953,3.833157063600528,1838200.0
1999-11-04,3.8331584992876833,3.875631333455528,3.822540493271205,3.8650133274390495,2165000.0
1999-11-05,3.8756310903143936,3.907485511416379,3.854394674562757,3.886249095664742,2723600.0
1999-11-08,3.875629593925391,3.886247595176106,3.843775185122463,3.843775185122463,1946200.0
1999-11-09,3.833158551136848,3.854394968508024,3.811922538816643,3.854394968508024,1146000.0
1999-11-10,3.83315884833466,3.8968681053877834,3.822540841351306,3.8756316863700735,2116800.0
1999-11-11,3.875631080403032,4.19417610071013,3.8650130750798377,4.162321679689608,2262600.0
1999-11-12,4.194175517412618,4.279120763337381,4.141084688078282,4.226029934003043,2585600.0
1999-11-15,4.268503111581486,4.459630031940167,4.1198486151631135,4.459630031940167,1442800.0
1999-11-16,4.48086529876052,4.48086529876052,4.268502018298418,4.310974431360351,3353400.0
1999-11-17,4.300357607321832,4.332212027106624,4.151703108258238,4.236648767752248,13716800.0
1999-11-18,4.247266518161143,4.289739345363114,4.172939273083143,4.204793690959172,2607400.0
1999-11-19,4.204794890176236,4.215413302530574,4.034904343016979,4.0773771823323015,7155600.0
1999-11-22,4.087994104313575,4.087994104313575,4.003048853286071,4.0349032717900215,2753600.0
1999-11-23,4.045521630721047,4.066758046601269,4.013667209426185,4.045521630721047,5849400.0
1999-11-24,4.045521622773059,4.045521622773059,3.9393399486314986,3.992430785702278,1474400.0
1999-11-25,4.024286042106889,4.119849316017665,4.003049623998609,4.109231309489018,1624600.0
1999-11-26,4.1092305183331765,4.1092305183331765,4.013666857770419,4.0349032717900215,2418400.0
1999-11-29,4.024285619891767,4.066758046601269,4.003049204011544,4.045521630721047,1965200.0
1999-11-30,4.034904875661751,4.066759306827814,4.013668453200686,4.013668453200686,2268000.0
1999-12-01,4.034903617379279,4.034903617379279,3.97119477491472,3.992430785702278,1801800.0
1999-12-02,4.003050444495688,4.034904875661751,3.981814022034623,4.013668453200686,956600.0
1999-12-03,4.034903625306408,4.077376457066851,4.013667209426185,4.045521630721047,2480800.0
1999-12-06,4.056138371404059,4.056138371404059,3.9924291499904423,4.024283963222638,2274600.0
1999-12-07,4.045521622773059,4.045521622773059,3.981812780308499,3.992430785702278,3457000.0
1999-12-08,3.992431445486807,4.003049857686315,3.939340599642296,3.949959011841803,2652400.0
1999-12-09,3.9711945275736023,3.981812532306052,3.928721698541972,3.939339703274421,2418800.0
1999-12-10,3.9499581130577854,3.9711945275736023,3.928721698541972,3.939339703274421,2664000.0
1999-12-13,3.960573961818339,3.960573961818339,3.907483156954687,3.9181015609578345,3039800.0
1999-12-14,3.928721106934306,3.981811932703689,3.896866692482848,3.928721106934306,4015600.0
1999-12-15,3.9393375588627375,3.9499559628658862,3.886246753999086,3.9181015609578345,1732400.0
1999-12-16,3.928721106934306,3.960575521385764,3.9181031038007705,3.928721106934306,941600.0
1999-12-17,3.9393397182382217,3.992430552203972,3.92872171346544,3.971194542658407,2336400.0
1999-12-20,3.9818131389985214,3.992431145348792,3.939340303495479,3.9818131389985214,913800.0
1999-12-21,3.9711939295701546,3.9711939295701546,3.928721106934306,3.928721106934306,1077000.0
1999-12-22,3.928721698541972,3.981812532306052,3.88624886951034,3.939339703274421,789200.0
1999-12-23,3.928721927168016,3.939339932518364,3.8437766692124087,3.886249095664742,2259600.0
1999-12-24,3.9074846956163833,3.9499575182522304,3.875630281164924,3.928721106934306,809400.0
1999-12-29,3.822539061560961,3.928720702159876,3.801302652431015,3.833157063600528,1772000.0
1999-12-30,3.83315861026611,3.854395027964873,3.801304186243454,3.8225406039422167,698800.0
1999-12-31,3.833155949135433,3.9181015609578345,3.822537950182981,3.9181015609578345,1017600.0
2000-01-04,3.7163568840043673,3.8225385092616335,3.6951204779427615,3.790684102694605,3415400.0
2000-01-05,3.801304186243454,3.83315861026611,3.758831755896904,3.8225406039422167,3994800.0
2000-01-06,3.8225406039422167,3.865013439339744,3.8119225976183246,3.8225406039422167,1700600.0
2000-01-07,3.875631445663637,3.875631445663637,3.801304186243454,3.8225406039422167,2085200.0
2000-01-10,3.84377702164098,3.84377702164098,3.801304186243454,3.8225406039422167,4040800.0
2000-01-11,3.833157110594765,3.833157110594765,3.7694482874746753,3.80130269903472,3152400.0
2000-01-12,3.822539276640522,3.822539276640522,3.737594040392012,3.780066455990848,1933400.0
2000-01-13,3.769448453353848,3.801302866315685,3.737594040392012,3.780066455990848,2763400.0
2000-01-14,3.7906848636786847,3.833157279277522,3.780066455990848,3.780066455990848,1957200.0
2000-01-17,3.822537950182981,3.9393375588627375,3.801301547227381,3.9181015609578345,2053200.0
2000-01-18,3.8968678633624,3.8968678633624,3.8225406039422167,3.8225406039422167,2703200.0
2000-01-19,3.854393932677302,3.854393932677302,3.737594276101057,3.758830687765155,1569400.0
2000-01-20,3.7906848636786847,3.843775686965359,3.758830450716848,3.780066455990848,2000800.0
2000-01-21,3.8013031561690345,3.8013031561690345,3.71635791344336,3.74821232883413,985800.0
2000-01-24,3.748211754437102,3.75883016130738,3.5995577037104702,3.65264852290944,3734000.0
2000-01-25,3.65264852290944,3.6845029334186608,3.6101757055299424,3.65264852290944,1133000.0
2000-01-26,3.673886075181133,3.6951224928225512,3.620795233603077,3.663268068885913,899600.0
2000-01-27,3.684502606945274,3.748211422318657,3.652648199258582,3.7163570146319658,1218600.0
2000-01-28,3.7163573439278816,3.7163573439278816,3.631412114219691,3.65264852290944,1537600.0
2000-01-31,3.6951206078239145,3.758829828248067,3.652648199258582,3.7163570146319658,1169800.0
2000-02-01,3.716358306561649,3.716358306561649,3.6420310594202334,3.67388547818058,1631600.0
2000-02-02,3.6951224928225512,3.705740904168748,3.620795233603077,3.663268068885913,1410400.0
2000-02-03,3.673886075181133,3.673886075181133,3.56770439202502,3.663268068885913,2292600.0
2000-02-04,3.6845029334186608,3.6845029334186608,3.6101757055299424,3.65264852290944,2067600.0
2000-02-07,3.6526482557981206,3.6526482557981206,3.599557440481583,3.599557440481583,2837200.0
2000-02-08,3.61017685647218,3.61017685647218,3.5677040255521333,3.5677040255521333,2240800.0
2000-02-09,3.567702980928604,3.652648617896612,3.567702980928604,3.610175799412609,2497000.0
2000-02-10,3.610176865340275,3.642031286083091,3.567704034315897,3.6207948705709017,1454000.0
2000-02-11,3.6314128721700167,3.6420308762056823,3.599558455012126,3.6420308762056823,2079600.0
2000-02-14,3.652649418789497,3.695121841535338,3.6101765909927503,3.6845038371116057,1412600.0
2000-02-15,3.6738857068259057,3.684504117107468,3.610176865340275,3.6207948705709017,1916800.0
2000-02-16,3.6420308762056823,3.6420308762056823,3.567703632803345,3.6420308762056823,2281400.0
2000-02-17,3.663266256841117,3.673884257884116,3.525230218028274,3.599557440481583,3360600.0
2000-02-18,3.5995584250036945,3.6101764289508416,3.5252311822209994,3.535849186168148,3603200.0
2000-02-21,3.557085706326692,3.5677037105938747,3.472140457036533,3.472140457036533,1909600.0
2000-02-22,3.472142143305915,3.503996576628684,3.2385422905204506,3.365960428862622,3787600.0
2000-02-23,3.3765777756515853,3.419050615114278,3.302250711642888,3.408432202723097,2469800.0
2000-02-24,3.408432202723097,3.419050615114278,3.3553415584457467,3.408432202723097,1877200.0
2000-02-25,3.408432202723097,3.419050615114278,3.3553415584457467,3.408432202723097,1300200.0
2000-02-28,3.397813137927334,3.65264928529224,3.387194931366223,3.6420308762056823,2531400.0
2000-02-29,3.673884647743722,3.865011927205628,3.610175824623632,3.80130269903472,3710600.0
2000-03-01,3.801302236813399,3.801302236813399,3.610175385642481,3.7163570146319658,2319000.0
2000-03-02,3.695121483815362,3.769448722738692,3.673885071972857,3.695121483815362,2093400.0
2000-03-03,3.684503887801302,3.695121892371114,3.652649469040956,3.67388547818058,3272600.0
2000-03-06,3.663266200137223,3.726975015510606,3.652648199258582,3.7163570146319658,2228600.0
2000-03-07,3.6845029590904943,3.737593778659376,3.6845029590904943,3.705739367928208,1631600.0
2000-03-08,3.7057390437614526,3.7800658606153568,3.695120637746058,3.7694478596507337,2758400.0
2000-03-09,3.769447961215108,3.8543931863731777,3.716357144859965,3.843775185122463,2822600.0
2000-03-10,3.843777384266291,3.854395391591896,3.81192295723846,3.81192295723846,3052600.0
2000-03-13,3.716357466524327,3.811921106255281,3.716357466524327,3.80130269903472,1316600.0
2000-03-14,3.8013021032000296,3.81192050875621,3.780065697138425,3.790684102694605,3064400.0
2000-03-15,3.769449653086883,3.8650133274390495,3.7588316470704046,3.8650133274390495,1512200.0
2000-03-16,3.8756315182275367,4.141085731804766,3.822540675512092,4.05614046447025,6060200.0
2000-03-17,4.087993858743944,4.236648342900441,4.056139442153519,4.226029934003043,4005200.0
2000-03-20,4.226029200185673,4.310974431360351,4.172938380070147,4.310974431360351,5245400.0
2000-03-21,4.279121848869128,4.374685527933973,4.194176581395368,4.215412999526555,1770800.0
2000-03-22,4.204793566375606,4.395920878070679,4.162321145482948,4.385302469059348,4434000.0
2000-03-23,4.353447553293453,4.533956435293837,4.300356729472802,4.449011198190963,4154200.0
2000-03-24,4.459631107751612,4.480867527370156,4.279122148570511,4.342831407426141,2125400.0
2000-03-27,4.364065251475877,4.364065251475877,4.279120020301198,4.310974431360351,2612400.0
2000-03-28,4.268504491820175,4.310976929494124,4.257886078613403,4.300358921338399,2666000.0
2000-03-29,4.300357222223143,4.470247715895554,4.300357222223143,4.385302469059348,2139600.0
2000-03-30,4.353447766531077,4.480865830951915,4.33221135495246,4.417156596216066,3810400.0
2000-03-31,4.438393976094322,4.555194062732905,4.37468513251033,4.52333923588996,4813800.0
2000-04-03,4.533955096383031,4.661373116935271,4.512718692115871,4.608282308792731,2945400.0
2000-04-04,4.640137158776803,4.703845972652608,4.4277739057897705,4.5551919385921416,5228800.0
2000-04-05,4.49148447340044,4.618902555954188,4.49148447340044,4.565811721977703,3362000.0
2000-04-06,4.60828516945952,4.778175698957624,4.576430340759024,4.767557692758108,5373400.0
2000-04-07,4.84188394139311,4.8843567709872815,4.640139013448102,4.778175102052776,30860000.0
2000-04-10,4.725081924686031,4.725081924686031,4.608282308792731,4.608282308792731,14304200.0
2000-04-11,4.544574104664617,4.661374151532539,4.512719693719116,4.650755744516832,3753000.0
2000-04-12,4.640139013448102,4.831265936520028,4.608284593777935,4.778175102052776,4610400.0
2000-04-13,4.841884780820748,5.096720992464363,4.841884780820748,4.841884780820748,4672800.0
2000-04-14,4.767556793438229,4.863120046360388,4.735701970746613,4.7569383841907245,3896600.0
2000-04-17,4.7569386872556905,4.810029521722942,4.67199343311827,4.778175102052776,2221000.0
2000-04-18,4.810030308800055,5.011775674808077,4.77817588391747,5.011775674808077,6175000.0
2000-04-19,4.990538274134486,4.990538274134486,4.810029361932205,4.852502190115414,1620400.0
2000-04-20,4.831265957393677,4.948065631705902,4.831265957393677,4.884356792090311,1855000.0
2000-04-24,4.863121443990619,4.937448709880746,4.831267017195139,4.926830702632591,1129400.0
2000-04-25,4.8949741688439765,4.990537821054735,4.8949741688439765,4.958683405334773,1907000.0
2000-04-26,4.958683273863732,5.08610133841618,4.926828858988336,5.08610133841618,3330200.0
2000-04-27,4.937448708568004,5.075484828012391,4.937448708568004,4.979921547651359,1816600.0
2000-04-28,4.969302534864983,4.990538951840454,4.863120855038591,4.937448111927258,1311000.0
2000-05-01,4.894975151021336,4.97992081672009,4.863120728909781,4.894975151021336,1285800.0
2000-05-02,4.905592085497826,5.0330101406505285,4.884355675463903,4.905592085497826,2150800.0
2000-05-03,4.8949726356406895,5.075481474915994,4.8949726356406895,5.033009068942875,2814800.0
2000-05-04,5.033010234776376,5.033010234776376,4.948064593052058,5.001155416604337,1732200.0
2000-05-05,4.937447346267799,4.990538177948097,4.937447346267799,4.969301764265798,1353600.0
2000-05-08,4.958684400295401,4.969302405982269,4.884357145334469,4.894975151021336,1330800.0
2000-05-09,4.894975157434305,5.0330116618501455,4.863120735281017,4.948065996040104,1967800.0
2000-05-10,4.937447346267799,5.160428677304694,4.937447346267799,4.969301764265798,2092600.0
2000-05-11,4.969300790891674,4.99053720041424,4.884355557852235,4.916209969610672,1523600.0
2000-05-12,4.926828376897365,4.969300790891674,4.894973560088107,4.916209969610672,4772400.0
2000-05-15,4.926828587671817,5.033010234776376,4.884355766809659,5.001155416604337,2624600.0
2000-05-16,4.990538686638405,5.181665619159048,4.990538686638405,5.181665619159048,2812800.0
2000-05-17,5.117957667095745,5.117957667095745,4.979921547651359,4.979921547651359,2813800.0
2000-05-18,4.979919685464284,5.245373817844024,4.969301277138578,5.08610133841618,5021400.0
2000-05-19,5.075484533537573,5.309084324840764,5.064866526908287,5.277229899901918,2628600.0
2000-05-23,5.202900712273247,5.606390890582229,5.17104629912664,5.447118419798354,4712800.0
2000-05-24,5.521445459526579,5.7975175704825785,5.500209049825928,5.691335927030144,6101200.0
2000-05-25,5.733809673518315,5.733809673518315,5.3940282785218665,5.585155186628965,5074800.0
2000-05-26,5.563918184313174,5.563918184313174,5.436500133326838,5.478972546955071,3361000.0
2000-05-29,5.394028845174985,5.521446932315529,5.340938009287335,5.521446932315529,1313400.0
2000-05-30,5.542684660493455,5.563921080888655,5.394030122778091,5.425884550845376,4289200.0
2000-05-31,5.45774055898363,5.712576443437624,5.394031284081796,5.712576443437624,7439800.0
2000-06-01,5.585154212649516,5.712572264184467,5.585154212649516,5.648863440942401,2866800.0
2000-06-02,5.659482686564665,5.701955514758198,5.5851554397514365,5.61701026342204,2868800.0
2000-06-05,5.701955341577011,5.967409497096881,5.627628097021267,5.903700256741574,5120200.0
2000-06-06,5.818756055614937,5.946174154215463,5.7656652149523,5.786901632227549,4570800.0
2000-06-07,5.712572264184467,5.733808673615428,5.627627031511439,5.648863440942401,2591400.0
2000-06-08,5.627627590961813,5.776282066705677,5.627627590961813,5.744427246867091,1716800.0
2000-06-09,5.680721777871008,5.999266924293681,5.680721777871008,5.946176066556569,4252000.0
2000-06-12,5.946173204814572,5.946173204814572,5.733809876071195,5.893082372628728,1518800.0
2000-06-13,5.78689903709943,5.808135444851237,5.691335404741693,5.701953811142991,2922000.0
2000-06-14,5.733809345004032,5.797518175705952,5.65948210581788,5.680718517735476,2362000.0
2000-06-15,5.6700999223803175,5.723190744106534,5.648863512679665,5.691335927030144,3188600.0
2000-06-16,5.7125724049597935,5.8506084620864485,5.691335995005502,5.8506084620864485,4184200.0
2000-06-19,5.85060810495902,5.861226511813422,5.701954054454638,5.839990103155423,3226600.0
2000-06-20,5.76566287537783,5.839990103155423,5.723190463112637,5.839990103155423,1616200.0
2000-06-21,5.765664649933127,5.988646401895196,5.7550466448615225,5.956791576578521,4055800.0
2000-06-22,5.946173083645112,5.946173083645112,5.8824642483407015,5.903700256741574,2057400.0
2000-06-23,5.871848784714391,5.946176066556569,5.839994351082344,5.946176066556569,2017800.0
2000-06-26,5.924937736940214,5.924937736940214,5.786901632227549,5.786901632227549,2020200.0
2000-06-27,5.797516889501235,5.839989703913646,5.521444810972902,5.659480850237069,2267400.0
2000-06-28,5.6700999223803175,5.7550451561321,5.638245105303928,5.691335927030144,4719000.0
2000-06-29,5.701956354936529,5.701956354936529,5.574538256631893,5.627629097171244,2968400.0
2000-06-30,5.627628429128515,5.627628429128515,5.532064765481436,5.542683175359401,2204400.0
2000-07-04,5.553301352837932,5.574537768203179,5.46835609642788,5.521446932315529,630000.0
2000-07-05,5.510828624077584,5.574537461618576,5.489592209880284,5.500210214453479,1592600.0
2000-07-06,5.521446932315529,5.532064937472685,5.447119681062633,5.521446932315529,1551600.0
2000-07-07,5.5214465903036505,5.585155427402175,5.351556088006978,5.563919418403272,1013400.0
2000-07-10,5.5320650509099805,5.553301466710689,5.44711979275809,5.457738203183915,968000.0
2000-07-11,5.46835657555319,5.648865514397178,5.447120158327256,5.627629097171244,2742800.0
2000-07-12,5.680718517735476,5.69133652116884,5.617009687033556,5.680718517735476,3547000.0
2000-07-13,5.723193080043793,5.776283923439187,5.606392981543334,5.755047505070831,2492000.0
2000-07-14,5.755047505070831,5.755047505070831,5.627629399911689,5.755047505070831,1529400.0
2000-07-17,5.680717924705231,5.733808746431448,5.648863512679665,5.691335927030144,648800.0
2000-07-18,5.627629395013842,5.659483820013156,5.521447708315468,5.595774970014527,1657800.0
2000-07-19,5.585155186628965,5.627628012897605,5.53206435631861,5.585155186628965,1726200.0
2000-07-20,5.585156558314096,5.648865813363714,5.521447708315468,5.595774970014527,2264400.0
2000-07-21,5.595772619890408,5.691335854753505,5.595772619890408,5.648863440942401,1551200.0
2000-07-24,5.627626441953149,5.712571665727193,5.521444810972902,5.659480850237069,1572200.0
2000-07-25,5.6594814431324725,5.6807178525634345,5.627627031511439,5.648863440942401,2393200.0
2000-07-26,5.648864237675105,5.7550458947552725,5.648864237675105,5.7231914786413975,1741800.0
2000-07-27,5.712574966800131,5.73381138627803,5.648866113417447,5.670102532895345,2237800.0
2000-07-28,5.6594814431324725,5.75504508304639,5.606390622080477,5.648863440942401,1588200.0
2000-07-31,5.627628012897605,5.6701008391662455,5.553300769452931,5.585155186628965,1709400.0
2000-08-01,5.574535626463026,5.659480850237069,5.489590402688983,5.659480850237069,1257200.0
2000-08-02,5.648862819407008,5.648862819407008,5.500208374797308,5.606390005218301,1066000.0
2000-08-03,5.553301021131741,5.62762826794497,5.532064607034975,5.61701026342204,1224600.0
2000-08-04,5.574535626463026,5.701953664649478,5.574535626463026,5.659480850237069,856200.0
2000-08-08,5.638247103258727,5.638247103258727,5.542683833318476,5.627629097171244,1222400.0
2000-08-09,5.617008585186551,5.776281035748921,5.595772177434744,5.701953811142991,1660800.0
2000-08-10,5.733808792504626,5.829372434400034,5.691335972762039,5.79751761706768,1424600.0
2000-08-11,5.755045517637869,5.98864522891706,5.755045517637869,5.98864522891706,1567200.0
2000-08-14,5.967410140954843,6.275336751551316,5.967410140954843,6.158537072540747,2519000.0
2000-08-15,6.190390991236087,6.190390991236087,5.999264075161478,6.052354907685031,2579400.0
2000-08-16,5.967406110735077,6.201005716040493,5.967406110735077,6.147914915064293,2183000.0
2000-08-17,6.137301962568863,6.19039281069671,5.999265838446667,6.009883846051825,1830400.0
2000-08-18,6.105444951951778,6.105444951951778,5.924936063666511,6.031117715004803,1619000.0
2000-08-21,5.9992631912011545,5.9992631912011545,5.818754306207941,5.882463538879525,900600.0
2000-08-22,5.914320562452318,6.009883846051825,5.882466134585815,6.009883846051825,1997400.0
2000-08-23,5.956790595799197,6.094827069308077,5.956790595799197,6.020499830891956,1764200.0
2000-08-24,5.999264724259841,6.084209984478108,5.999264724259841,6.084209984478108,850000.0
2000-08-25,6.052356213635016,6.285956008153936,6.020501788257663,6.275337596327487,2169600.0
2000-08-28,6.275335479347522,6.349662716854436,6.201008646891465,6.307190299029669,1539600.0
2000-08-29,6.285953887591857,6.423989954361351,6.275335479347522,6.307190299029669,1969600.0
2000-08-30,6.339042559409344,6.604496599543314,6.3178061551884825,6.562023791101591,2678800.0
2000-08-31,6.668208525485226,6.912426275604653,6.604499688080474,6.753153777041864,3225400.0
2000-09-01,6.90180847454149,6.90180847454149,6.434608969629081,6.519554628741099,1621200.0
2000-09-05,6.668208932657695,6.668208932657695,6.381518336728667,6.381518336728667,2206000.0
2000-09-06,6.434606170342833,6.530169792744761,6.392133764314778,6.455842575882233,4570600.0
2000-09-07,6.477081975857625,6.477081975857625,6.222245801672361,6.222245801672361,2455400.0
2000-09-08,6.201010738797328,6.328428440306742,6.062974220410469,6.275337596327487,1805400.0
2000-09-11,6.307194756891935,6.434612505474686,6.211631040403728,6.434612505474686,2166600.0
2000-09-12,6.466465731851796,6.551411011364824,6.370902039242738,6.508938169082788,2120000.0
2000-09-13,6.477083567107892,6.498319987682387,6.402756297622677,6.477083567107892,1328000.0
2000-09-14,6.519551698316548,6.625733319428864,6.477078887851325,6.583260508963641,4764600.0
2000-09-15,6.615119693265559,6.615119693265559,6.477083567107892,6.477083567107892,2604600.0
2000-09-18,6.572642603823562,6.583260604067891,6.370897358775378,6.455842575882233,1869200.0
2000-09-19,6.466462865317408,6.466462865317408,6.360281211732891,6.40275363013618,1158200.0
2000-09-20,6.423990212385778,6.562026284699596,6.370899384184243,6.551408281079638,4523200.0
2000-09-21,6.551406103640095,6.6363513195198,6.434606077386102,6.583260508963641,3724200.0
2000-09-22,6.4770785792688645,6.5832601953224525,6.434605770827141,6.562023791101591,2776600.0
2000-09-25,6.583263224954604,6.60449963894851,6.48769956450748,6.540790396966792,1700200.0
2000-09-26,6.583265440550829,6.583265440550829,6.434610897614748,6.508938169082788,3465400.0
2000-09-27,6.519553865168892,6.615117112901131,6.50893545649806,6.551408281079638,2141600.0
2000-09-28,6.562028825416047,6.806246648690314,6.540792404902843,6.742537792201733,3734400.0
2000-09-29,6.77439012776234,6.838099369621465,6.700062881452147,6.710681290954121,1671400.0
2000-10-02,6.636353457009244,6.763771524393997,6.593880632864038,6.721298700248789,1326800.0
2000-10-03,6.753150857905409,6.753150857905409,6.551406023296559,6.646969238095256,1883400.0
2000-10-04,6.678826756884506,6.986753741243595,6.678826756884506,6.944280914073066,2437000.0
2000-10-05,6.986751265968815,7.591986205894635,6.986751265968815,7.581368205389211,5094200.0
2000-10-06,7.538896927629822,7.666314579830781,7.390242459994251,7.570751745730901,9421200.0
2000-10-10,7.570751745730901,7.645078574497848,7.432715280761796,7.570751745730901,5314800.0
2000-10-11,7.517659834059189,7.623841465556627,7.4645690183104705,7.528277835188621,11430600.0
2000-10-12,7.538898460297317,7.538898460297317,6.986754108372616,7.007990118022859,4483800.0
2000-10-13,6.83809985486768,7.135408051104267,6.827481849663135,7.135408051104267,3048400.0
2000-10-16,7.135407082218405,7.432716048186572,7.124789078455634,7.4220980444238,3091800.0
2000-10-17,7.432717112007872,7.47518994323972,7.358390264928543,7.358390264928543,3204200.0
2000-10-18,7.22035326937485,7.3583897588595075,7.199117260270357,7.294680111342392,3194800.0
2000-10-19,7.262824818913032,7.464570110291498,7.230970000763183,7.337151647793777,5031000.0
2000-10-20,7.432717480559241,7.485808319706092,7.337153808074524,7.475190313897104,2333800.0
2000-10-23,7.475186580131943,7.581368205389211,7.4327137680087345,7.581368205389211,3799000.0
2000-10-24,7.645078123121922,7.730023759641706,7.560132486602138,7.666314127201054,2413400.0
2000-10-25,7.666315892360315,8.48391519928412,7.623843874422924,8.069806543580043,4878600.0
2000-10-26,8.016713941530284,8.154750399663513,7.931768304201892,8.05918676019448,4642000.0
2000-10-27,8.069806543580043,8.133515380587944,7.995479702087795,8.069806543580043,3058400.0
2000-10-30,8.048572079702359,8.197225791224032,7.814971885693215,8.1122809289405,2068600.0
2000-10-31,8.027333557304202,8.409587381918344,7.708788568442116,8.409587381918344,5294400.0
2000-11-01,8.165371382369155,8.165371382369155,7.687553820710255,7.730026654878099,4136200.0
2000-11-02,7.71940270313452,7.9105299246842256,7.708784704182068,7.836203121915669,2657600.0
2000-11-03,7.836205568932784,8.059186856970362,7.836205568932784,8.037950042332431,2793800.0
2000-11-06,7.963628044069246,8.080427760028499,7.804355483187859,8.027336906401372,2571400.0
2000-11-07,7.963623216353787,8.048568854702218,7.910532394911428,8.037950042332431,2521200.0
2000-11-08,8.037949115300178,8.165367558127409,7.984858299980885,8.048567926445276,2360800.0
2000-11-09,8.027334436917773,8.154752932485861,7.963625594184673,8.101662095191296,2898800.0
2000-11-10,8.112283651875728,8.175992522498122,7.963629080355314,8.12290166196242,1660200.0
2000-11-13,8.016718897696373,8.101664587540634,7.942392026659248,8.027336906401372,3133400.0
2000-11-14,8.00609971537263,8.00609971537263,7.804354339143084,7.899918023683606,5064000.0
2000-11-15,7.761881603894066,7.931772150840325,7.761881603894066,7.931772150840326,3209000.0
2000-11-16,7.857245757555217,7.963712497834953,7.82530541056059,7.931772150840326,1904600.0
2000-11-17,7.878536359658862,8.0382364210033,7.835949514178377,7.98500306722182,1983000.0
2000-11-20,7.878539057699381,8.016946149839953,7.814659173740962,7.899832081593257,2430400.0
2000-11-21,7.878533381509247,7.963707040273885,7.835946552126928,7.910473706615039,3203200.0
2000-11-22,7.825300089423752,7.87853342336541,7.548486915382373,7.559133419715462,3385000.0
2000-11-23,7.559135151983162,7.718835190405342,7.399435113560982,7.718835190405342,793200.0
2000-11-24,7.718836040344969,8.016943136468887,7.718836040344969,8.016943136468887,1748000.0
2000-11-27,7.98500306722182,8.016943404401314,7.910476696838357,7.98500306722182,2467800.0
2000-11-28,7.910478714911843,8.08082532801507,7.878538369583922,7.9743585932909635,1120400.0
2000-11-29,7.97435762966137,8.346991156166325,7.97435762966137,8.251170944038297,3508400.0
2000-11-30,8.11276516606424,8.51733909813642,8.10211865464692,8.485398751607708,3707400.0
2000-12-01,8.410866841711778,8.496040501728208,8.38957383284578,8.47474668058599,2762000.0
2000-12-04,8.421518201005403,8.549278764681821,8.421518201005403,8.46410505556421,2666200.0
2000-12-05,8.517336535084516,8.772856793592355,8.49604351865741,8.740916456675183,3025400.0
2000-12-06,8.730267434802036,9.156134138938722,8.730267434802036,8.900613954001455,2940800.0
2000-12-07,8.836739699492867,8.889973071176557,8.517339469390715,8.634452724639479,3920400.0
2000-12-08,8.602512533974014,8.62380555611546,8.474751964295155,8.517338820854775,7267800.0
2000-12-11,8.453458643307773,8.762212327104072,8.442812132613426,8.730271982744329,2577800.0
2000-12-12,8.634449507470087,9.1348435022176,8.570569647706455,8.953849618564737,2332200.0
2000-12-13,8.94320078687038,9.049667462904551,8.794147277967284,8.900613954001455,3072600.0
2000-12-14,8.698331220522803,8.8793251427387,8.66639168997411,8.858031310096244,1137600.0
2000-12-15,8.858032916967932,9.43295350617984,8.804799544120103,9.43295350617984,5244000.0
2000-12-18,9.582004089901744,9.79493751412178,9.539417242602426,9.63523744595675,4271200.0
2000-12-19,9.582002577648524,9.741702620609336,9.422302534687717,9.496828896492191,5848400.0
2000-12-20,9.369065978725336,9.42229930814991,9.209365990451609,9.251952816446495,6226400.0
2000-12-21,9.156140129826492,9.443600018294044,9.124199781207077,9.43295350617984,1829800.0
2000-12-22,9.464893854799262,9.571360600494918,9.369073621217808,9.43295350617984,1877200.0
2000-12-27,9.496830395303109,9.73105764931108,9.45424436028034,9.63523744595675,1370600.0
2000-12-28,9.61394431873047,10.114337535026424,9.582003980551349,10.114337535026424,3475800.0
2000-12-29,10.029164107628503,10.305978213124936,9.901404376073664,9.997224580878074,866000.0
2001-01-02,10.061104158931084,10.061104158931084,9.07096342472884,9.741704026901528,2630600.0
2001-01-03,9.432948739245164,9.67782245550912,9.2093688487256,9.347775873096776,3311400.0
2001-01-04,9.102905437116224,9.1348457811045,8.35763832530554,8.46410505556421,7783000.0
2001-01-05,8.464102355853388,8.75156211095293,8.304402311403322,8.538628718352843,3095800.0
2001-01-08,8.53863048505737,8.708977884204693,7.772070438000806,8.368283898186645,2535400.0
2001-01-09,8.304401860419793,8.368281712275438,8.19793516990159,8.304401860419793,2282000.0
2001-01-10,8.091470062848481,8.283110468194984,8.091470062848481,8.240523621198369,2636600.0
2001-01-11,8.091472200254628,8.304405679208699,8.038238830516113,8.208585451224016,2471800.0
2001-01-12,8.229877801328165,8.229877801328165,7.87853729954588,7.889183809116971,2641200.0
2001-01-15,7.878537693761682,8.197937870535805,7.835950841069802,8.038237782148745,1245800.0
2001-01-16,8.091472336747453,8.378932213273822,8.091472336747453,8.197939078020445,2088800.0
2001-01-17,8.357639189929934,8.357639189929934,8.197939078020445,8.197939078020445,2712800.0
2001-01-18,8.208587132651179,8.229880972274419,7.878540335121734,7.921127202091291,3714400.0
2001-01-19,7.9956521071464035,8.27246547200083,7.857245830857577,8.197939078020445,5298400.0
2001-01-22,8.144704959511476,8.751565004133024,8.144704959511476,8.730271982744329,2873400.0
2001-01-23,8.730272397370355,8.740918908570338,8.538631946663724,8.687685540293689,3465400.0
2001-01-24,8.655746144351518,8.815446251721275,8.581218940212914,8.677039167090118,2369200.0
2001-01-25,8.730267434802036,8.985787619739304,8.730267434802036,8.900613954001455,1979200.0
2001-01-26,8.847386210261277,9.188080276360122,8.847386210261277,9.177432952203292,3271600.0
2001-01-29,9.134845155588064,9.283897917922332,9.028378432619796,9.070964471985798,1590200.0
2001-01-30,8.879322555378836,8.975142743657035,8.79414887418123,8.836735714780033,2624800.0
2001-01-31,8.847382087983602,8.858028594903095,8.751561901155336,8.847382087983602,2613800.0
2001-02-01,8.804793783115446,8.919777988178657,8.794147277967284,8.900613954001455,2377200.0
2001-02-02,8.836738006366263,9.132715366253786,8.836738006366263,9.070964471985798,1023400.0
2001-02-05,9.049668617478147,9.326481848028086,9.049668617478147,9.30944760007302,984600.0
2001-02-06,9.315832854518789,9.369066185116036,9.049666201532537,9.12419253945822,1446600.0
2001-02-07,9.049673185089215,9.177432952203292,8.858032722141319,9.177432952203292,1242000.0
2001-02-08,9.241312174893832,9.241312174893832,8.83673828973045,8.858031310096244,1408400.0
2001-02-09,8.943206651541873,9.0262505833419,8.858032929949799,8.88997327861603,2767800.0
2001-02-12,8.953851239176029,9.15187940887914,8.900617877691895,9.070964471985798,1452400.0
2001-02-13,9.017728070039464,9.09225523835528,8.794148189644735,8.804794695896605,1269200.0
2001-02-14,8.858032238605723,8.858032238605723,8.517339003381172,8.555667093878528,1646400.0
2001-02-15,8.559927085114877,8.559927085114877,8.325699741656088,8.389580443139215,1670200.0
2001-02-16,8.389575473395153,8.664258915495182,8.389575473395153,8.591861534007053,2393600.0
2001-02-19,8.467994813008518,8.67515578871058,8.382567052201818,8.542743492689752,1014800.0
2001-02-20,8.521385409075588,8.771260219707594,8.457314192780794,8.470128598979626,1284800.0
2001-02-21,8.470125588446642,8.470125588446642,7.923390005446239,8.094245435239475,1869200.0
2001-02-22,8.00882362018887,8.489353037400202,8.00882362018887,8.489353037400202,2323600.0
2001-02-23,8.414601575118265,8.64952666482638,8.414601575118265,8.564098915096483,1960400.0
2001-02-26,8.489354155586032,8.73495843816843,8.489354155586032,8.73495843816843,1325200.0
2001-02-27,8.73495620047797,9.02113816147577,8.73495620047797,8.895132652946153,2138600.0
2001-02-28,8.884453834460743,9.076665909001797,8.884453834460743,9.006187876770213,2133200.0
2001-03-01,9.02326989357363,9.290230541312496,8.99123428996527,9.22829547550926,3235200.0
2001-03-02,9.18344965959986,9.251791545379058,9.098021895026092,9.226163541886743,2745000.0
2001-03-05,9.215480459089342,9.215480459089342,9.078795944261106,9.138595674091937,3224800.0
2001-03-06,9.138599110285776,9.138599110285776,9.008322155021451,9.098020561446411,1273600.0
2001-03-07,9.112967300380951,9.140731432876532,8.895128152182268,8.927162937647179,1408800.0
2001-03-08,8.863092385758176,9.012590492554164,8.841735862515522,8.969876631369718,892000.0
2001-03-09,8.873776316600011,9.05531013893627,8.863098048156623,9.04463105579322,1128200.0
2001-03-12,8.916491097652516,8.969883259913908,8.841742396366465,8.890863087882977,924200.0
2001-03-13,8.890858944352477,8.96987907955656,8.777667059114888,8.963472283774957,1487600.0
2001-03-14,8.542740075500696,8.702916451916332,8.438091151108171,8.574775676663494,2871400.0
2001-03-15,8.553420539124991,8.841738579699621,8.553420539124991,8.799024705388632,3422000.0
2001-03-16,8.79902751653747,8.895133560766693,8.553423271807194,8.628172779407544,3681200.0
2001-03-19,8.649527621330888,8.702919767141573,8.555557737995901,8.681563234697094,1010000.0
2001-03-20,8.69223996946687,8.713596498148624,8.574777432318538,8.58331955497163,1581200.0
2001-03-21,8.587591831587899,8.713597317943554,8.587591831587899,8.713597317943554,1028200.0
2001-03-22,8.617494676893866,8.617494676893866,8.286463433283647,8.606816407364455,2812000.0
2001-03-23,8.542743614438,8.564100147594289,8.168998581306338,8.32917502407705,2428400.0
2001-03-26,8.329172348737792,8.35052887503434,8.233066351004812,8.28645848144544,1534600.0
2001-03-27,8.286462855927542,8.382568904395582,8.190356807459501,8.262970175779834,2033400.0
2001-03-28,8.201032751775152,8.489349972118289,8.128419411249562,8.435957833928866,1807200.0
2001-03-29,8.297135972450377,8.596132200972574,8.297135972450377,8.574775676663494,1556200.0
2001-03-30,8.542741415448848,8.96987848622129,8.453043021642303,8.87377248235763,1987600.0
2001-04-02,8.724272540583511,8.997640763344478,8.724272540583511,8.969876631369718,1052200.0
2001-04-03,8.852417938351387,8.863096204573626,8.668748826410713,8.681563234697094,2739200.0
2001-04-04,8.574779692136373,8.638850109766247,8.36121109023708,8.510708459806937,919400.0
2001-04-05,8.568372080083691,8.60681449360153,8.467995391186728,8.510708459806937,1927600.0
2001-04-06,8.51071225725651,8.514983728964358,8.403927908660066,8.43169206741112,1809800.0
2001-04-09,8.431684237066841,8.438091031328785,8.32917145537991,8.382563580093885,2174800.0
2001-04-10,8.393244854466168,8.478672610548557,8.329174444754104,8.361210056959866,1564800.0
2001-04-11,8.32917502407705,8.382567171667288,8.265104609908668,8.32917502407705,1701000.0
2001-04-12,8.254423295335451,8.307815423210327,8.143367571591805,8.275779820605715,714800.0
2001-04-16,8.168995167871357,8.282186212761655,8.147638643638947,8.26937262410188,669400.0
2001-04-17,8.329179190522527,8.43169206741112,8.243751385765403,8.43169206741112,2245400.0
2001-04-18,8.43168889498663,8.675156987829617,8.361211675074006,8.675156987829617,2118200.0
2001-04-19,8.692241666751723,8.692241666751723,8.457315731883051,8.542743492689752,3313800.0
2001-04-20,8.542748592588707,8.649532949996066,8.500034686685765,8.649532949996066,829800.0
2001-04-23,8.649527956817527,8.649527956817527,8.393245484045993,8.403923750682406,920600.0
2001-04-24,8.403919997461657,8.647388767415281,8.361206949991802,8.521383322101231,1499000.0
2001-04-25,8.489351208860972,8.668748851900354,8.435959062893295,8.660205913017647,761000.0
2001-04-26,8.58545625987866,8.724275334815491,8.491485572235892,8.564098915096483,1104600.0
2001-04-27,8.542740984217215,8.542740984217215,8.414600195333664,8.465856185007379,1828000.0
2001-04-30,8.470126721863748,8.500026181668794,8.028039989719584,8.26937262410188,1993000.0
2001-05-01,8.297136503654617,8.307815581192038,8.072889725255697,8.250151984226733,1723800.0
2001-05-02,8.222389821337035,8.47867226442249,8.222389821337035,8.425280122725498,1970200.0
2001-05-03,8.542741550515395,8.542741550515395,8.30781648375595,8.446635545132231,1766400.0
2001-05-04,8.361210473017504,8.583321183425019,8.361210473017504,8.467994766084397,1042600.0
2001-05-07,8.435961645300377,8.521389430879518,8.403926022033264,8.427418703802514,1534800.0
2001-05-08,8.489350202288131,8.512842874080329,8.350530313352087,8.47653579548346,1373400.0
2001-05-09,8.386837008516858,8.54060662434523,8.32917340258122,8.457314205971956,2194600.0
2001-05-10,8.371887151044499,8.596133961000291,8.352665949351183,8.58331955497163,2105200.0
2001-05-11,8.557617805378479,8.600459609066444,8.429092394314582,8.529770510410385,1752600.0
2001-05-14,8.525488851141992,8.525488851141992,8.381969704681559,8.514778601235042,1230600.0
2001-05-15,8.429091606433747,8.7289833870787,8.407671115161692,8.658294295030062,1023000.0
2001-05-16,8.557617187983084,8.761115127964837,8.536195879114835,8.718273327367724,2249400.0
2001-05-17,8.621880952140211,8.782537118950277,8.596176194249667,8.782537118950277,807400.0
2001-05-18,8.677576004643234,8.761117910048975,8.645445256846847,8.675434281645998,535400.0
2001-05-22,8.761113257930221,8.771823501508583,8.600457152837167,8.621877639993892,1284200.0
2001-05-23,8.664724027659277,8.728986340356673,8.632592462740757,8.701139038569934,873200.0
2001-05-24,8.696852941760083,8.876787869658404,8.696852941760083,8.848941390882564,1850800.0
2001-05-25,8.848945955046851,9.018169906087648,8.848945955046851,8.988180872159909,1541200.0
2001-05-28,8.943189743069667,8.975321290559128,8.851080178548353,8.857506161190566,450800.0
2001-05-29,8.797528276151395,8.846796050472344,8.707561249253807,8.77824951079631,669000.0
2001-05-30,8.77824693023388,8.77824693023388,8.65614839125835,8.696847631870536,739000.0
2001-05-31,8.675429956758192,8.94319014060875,8.675429956758192,8.898206625835273,847200.0
2001-06-01,8.78467673506059,8.926054095265462,8.78253501289143,8.906776144325061,669200.0
2001-06-04,8.9646131574729,8.975324221560014,8.758973474375964,8.840372822029133,1773400.0
2001-06-05,8.79324617801036,8.836087980129783,8.581180524085315,8.611169540427086,2555000.0
2001-06-06,8.761115738507094,8.761115738507094,8.621880081148301,8.634732867364932,1238000.0
2001-06-07,8.726840366849375,8.88963820086614,8.65400956336153,8.836086163511524,2113800.0
2001-06-08,8.885360000898963,8.885360000898963,8.61117364409384,8.694714748611664,1202200.0
2001-06-11,8.632586819348957,8.7803909407824,8.632586819348957,8.7803909407824,752200.0
2001-06-12,8.671144096197745,9.071713028546425,8.664718114455283,9.061002786595964,1552200.0
2001-06-13,9.063149189559487,9.093138206662946,8.92177181097215,8.964612797040276,1696200.0
2001-06-14,8.857510003256962,8.88964156468393,8.803957945638386,8.866078528589428,754800.0
2001-06-15,8.782537118950277,8.857509669939168,8.73969531103969,8.782537118950277,2222200.0
2001-06-18,8.782528937728122,8.891774669851491,8.696845401724051,8.814660468014338,1071600.0
2001-06-19,8.846799422246399,8.88964123015699,8.73969531103969,8.782537118950277,442800.0
2001-06-20,8.857509550237394,8.964613659996681,8.782537000261696,8.896067095121898,639200.0
2001-06-21,8.836085739566721,9.103845913492986,8.836085739566721,8.99674184392248,1136000.0
2001-06-22,8.99674184392248,9.069572643915992,8.943189809137225,8.99674184392248,1347800.0
2001-06-25,8.996740922352318,9.026729928017902,8.812521810819035,8.900347106185006,1019800.0
2001-06-26,8.782537118950277,8.836089174553633,8.696853503129102,8.782537118950277,1211000.0
2001-06-27,8.782536231728704,8.803956724950316,8.611169834537495,8.634732867364932,1975600.0
2001-06-28,8.643298502179213,8.986032031532297,8.634730797228299,8.836086163511524,1138800.0
2001-06-29,8.953904116680121,9.082429548783598,8.739695880313901,9.071718483253628,5087400.0
2001-07-03,9.07171477206423,9.393026995166467,8.932479965670133,9.393026995166467,1750400.0
2001-07-04,9.178817082329212,9.318052679102468,9.028872060744575,9.061002786595964,712600.0
2001-07-05,9.07171890138772,9.07171890138772,8.975325844291625,9.007456590943788,999800.0
2001-07-06,9.071714041463762,9.071714041463762,8.771823147670592,8.921769003136763,1242000.0
2001-07-09,8.88964169062036,9.050297865752052,8.88964169062036,8.94319374899759,1249200.0
2001-07-10,8.99674580737482,9.039587617504518,8.932483500750058,8.94319374899759,845400.0
2001-07-11,8.983887539426437,8.983887539426437,8.911056751771326,8.932478052339926,553600.0
2001-07-12,8.934625555938688,9.050298202450373,8.932483833065326,8.97532564478887,867400.0
2001-07-13,8.964614778267961,9.048156680698646,8.889642218939974,9.007456590943788,1115600.0
2001-07-16,8.977461863554753,9.210948736300017,8.977461863554753,9.10384468122676,1047800.0
2001-07-17,9.168109222762466,9.232371508303228,9.103846937221698,9.187387990138625,2026200.0
2001-07-18,9.178814673103403,9.296629755052011,9.084563424683388,9.178814673103403,1299200.0
2001-07-19,9.157398173659663,9.178818661245286,9.103846137556392,9.133835147031949,896600.0
2001-07-20,9.146691280214425,9.178822023362043,9.103849472211406,9.138122755185917,1345000.0
2001-07-23,9.146684885107074,9.315909458975144,9.146684885107074,9.15311086581583,1057800.0
2001-07-24,9.210949981446769,9.296633563943814,9.12740893793871,9.275212259749951,1717800.0
2001-07-25,9.234513007490415,9.285922503277284,9.200239737919436,9.275212259749951,2992600.0
2001-07-26,9.168112643376745,9.253796267492442,9.168112643376745,9.23451749292339,1195200.0
2001-07-27,9.232368067988103,9.367319389333462,9.210947586502996,9.367319389333462,946000.0
2001-07-30,9.285926398774505,9.52155594091967,9.285926398774505,9.457293635658097,1148000.0
2001-07-31,9.467998233585003,10.003518486421946,9.457287991956072,9.88356165561641,5214400.0
2001-08-01,10.00352018072128,10.185596770668583,9.907126355456564,10.024940667607128,4201400.0
2001-08-02,10.063503162753207,10.215590819240278,9.928551740801495,10.19631204467575,2268200.0
2001-08-03,10.12347817266207,10.209161771055715,10.12347817266207,10.16417824961176,1356000.0
2001-08-07,10.078494560375493,10.335544536100157,10.067784314957663,10.303412982707314,2635200.0
2001-08-08,10.121333153496554,10.260568751246849,10.078491368254994,10.089201610280613,3706200.0
2001-08-09,10.014231227760307,10.104198260467353,9.982099677713927,10.078493510713807,1875200.0
2001-08-10,10.06992986113618,10.108487412993671,10.016377796571843,10.016377796571843,1666400.0
2001-08-13,9.988457350104492,10.031409385423837,9.717860920303917,9.745779866147778,1759600.0
2001-08-14,9.666316063733143,9.79302408784424,9.621216805805904,9.717858657965513,1933400.0
2001-08-15,9.666316745749564,9.784435028524005,9.666316745749564,9.728597145895758,889000.0
2001-08-16,9.674907206106615,9.82309166128194,9.674907206106615,9.82309166128194,1109200.0
2001-08-17,9.793021558071764,9.825235773550506,9.664166334639845,9.702823065517723,924400.0
2001-08-20,9.70282346197438,9.878925990172924,9.677052580083313,9.812350324442622,1477000.0
2001-08-21,9.74577598909979,9.835974490070058,9.74577598909979,9.750071272847176,982400.0
2001-08-22,9.739333792938274,9.900403265716138,9.739333792938274,9.825237839449816,1000800.0
2001-08-23,9.878926453523423,10.136637742246268,9.825236635841232,10.007781688264044,2175400.0
2001-08-24,9.98630808872661,10.039997917160626,9.932618260292598,10.005636459732528,1413400.0
2001-08-27,9.99704327451874,10.10442290328745,9.900401444778588,10.082947305230327,1414200.0
2001-08-28,10.012076245081408,10.082947192512432,9.77154610871603,9.954091147885537,2898400.0
2001-08-29,9.85745251363478,9.932617943347198,9.835976091401417,9.889665918122214,1995400.0
2001-08-30,9.84671152031723,10.00778096166969,9.84671152031723,9.954091147885537,1107400.0
2001-08-31,9.87892545331336,9.943353064160576,9.728593815175506,9.793021426022726,1032800.0
2001-09-04,9.717859312621568,9.934765867199328,9.717859312621568,9.818796456037113,1052200.0
2001-09-05,9.771546872342496,9.818794174322123,9.685642835878006,9.750071272847176,738000.0
2001-09-06,9.747925014978904,9.77154867031549,9.522427901819976,9.578264962326832,2180800.0
2001-09-07,9.47088541180868,9.55678946503378,9.342030151212796,9.402162496925309,1635000.0
2001-09-10,9.352767874167744,9.427934124916144,9.322701701565087,9.406457702170131,645400.0
2001-09-11,9.342031850826649,9.395721689049791,8.22528305193692,8.858823306818374,634600.0
2001-09-13,8.590372504198545,9.084318759341608,8.493730649677957,8.805131816803508,7557400.0
2001-09-14,8.590369836609211,8.676273862671906,8.440038200620247,8.493728012099057,7455200.0
2001-09-17,7.838711924470245,8.493727414584537,7.838711924470245,8.171588568373432,11100400.0
2001-09-18,8.150109666971938,8.573184622961856,8.128633261058033,8.418558596587342,7149800.0
2001-09-19,8.44003841382319,8.525942442055898,7.999782112424,8.139375953491768,6986400.0
2001-09-20,7.870926992674004,8.094275994377213,7.870926992674004,8.04702951554618,4393000.0
2001-09-21,7.731335772788474,7.999784931565851,7.376982555505608,7.858043808501068,7849200.0
2001-09-24,8.05561820049732,8.306886920726464,7.93964884117145,8.227426236556175,2931400.0
2001-09-25,8.289707568073885,8.54741885821559,8.289707568073885,8.489433756490586,2052800.0
2001-09-26,8.489436833596574,8.762181306092486,8.463665941013891,8.693458379710734,2510200.0
2001-09-27,8.676279178169613,8.697754788221506,8.549571112682633,8.644064943849768,3819200.0
2001-09-28,8.656944663617187,8.891032251878594,8.592516240657508,8.88029363522436,2437800.0
2001-10-01,8.880299599373101,8.880299599373101,8.66768828238563,8.86956179474862,1328200.0
2001-10-02,8.848081688329406,9.034922015405328,8.762177656511605,8.98767471598138,2347000.0
2001-10-03,8.944724558606117,9.15518855984793,8.912510338121063,9.116531822962529,1593000.0
2001-10-04,9.116532247357991,9.256125297727728,9.069284940244886,9.138007849186662,3116600.0
2001-10-05,9.01989070573941,9.062842730091278,8.858821228851207,8.998415103184339,3334200.0
2001-10-09,8.848085292247616,8.848085292247616,8.654801551551845,8.69775358495556,2584800.0
2001-10-10,8.652655771035734,8.79439693159233,8.579637547764639,8.590375353107616,2697600.0
2001-10-11,8.644063243457323,8.858822578698499,8.601111212560719,8.7621807139916,3381800.0
2001-10-12,8.744995807205308,8.744995807205308,8.538826330867535,8.624730347611726,1666800.0
2001-10-15,8.590372925804884,8.665538361208956,8.375613602659762,8.611848530422675,1862600.0
2001-10-16,8.644061113167346,8.665536713702158,8.547419272277393,8.601109092856072,1504000.0
2001-10-17,8.622584051193098,8.64405964808802,8.482990213651597,8.493728012099057,2268200.0
2001-10-18,8.429305643951915,8.504471099067418,8.429305643951915,8.472257683693067,770600.0
2001-10-19,8.442185600440222,8.590369173760672,8.38634774203557,8.43574226647572,1133800.0
2001-10-22,8.450778675400256,8.55815833236464,8.405679416093239,8.461517296490108,1636800.0
2001-10-23,8.534536681117112,8.590373750025853,8.236020505140534,8.36487660293605,1968600.0
2001-10-24,8.236016435554738,8.236016435554738,7.918172862165881,8.160851030079543,9433400.0
2001-10-25,8.074945464289497,8.105012439975557,7.971861148232675,8.057765154567353,7022800.0
2001-10-26,8.085686636235168,8.302593132916918,8.074948017616753,8.246756084612429,3945200.0
2001-10-29,8.18232556484894,8.440036780430932,8.06635621419221,8.4292989837903,3261200.0
2001-10-30,8.324071822960644,8.437894832501685,8.289710360649092,8.407828655384314,3259200.0
2001-10-31,8.41856118714967,8.588221159492296,8.397084774627038,8.4292989837903,3029200.0
2001-11-01,8.431447141953157,8.869556174662181,8.431447141953157,8.865260891685647,2538400.0
2001-11-02,8.805129928300675,9.073579011480572,8.783654329342918,8.97693717768749,3015200.0
2001-11-05,8.933985386696047,9.019889423184926,8.768621468203603,8.92324758694534,1848400.0
2001-11-06,8.923247654700708,9.01988949167411,8.912509854868466,9.009151691841868,1264200.0
2001-11-07,8.923247430546667,9.105793300075634,8.923247430546667,9.06284128258402,1719400.0
2001-11-08,9.052104801680342,9.163778916488358,9.030628380185174,9.090761541129927,1714000.0
2001-11-09,9.041368105268958,9.18096200734642,8.933988432668416,9.041368105268958,2311400.0
2001-11-12,9.041363863759448,9.041363863759448,8.805129022558148,8.979084305491726,773800.0
2001-11-13,9.045853421144884,9.228923935551936,9.035084712344435,9.110466495547383,1178000.0
2001-11-14,9.185850810023751,9.371074772024912,9.039394042599602,9.35384499905735,1396000.0
2001-11-15,9.353846639447667,9.420613972705937,9.188005834851417,9.293541191085437,1176000.0
2001-11-16,9.282768796012489,9.411995773306314,9.209540422025947,9.366766700973413,1048400.0
2001-11-19,9.315075412186811,9.476608511820109,9.2719997546313,9.448609211169051,2012600.0
2001-11-20,9.455068179905403,9.487374296915814,9.315072541394905,9.34091759932314,2006200.0
2001-11-21,9.261230042549316,9.379687471796858,9.002776946809385,9.08677401806492,1477200.0
2001-11-22,9.088928778243728,9.207386214342206,9.056621831307874,9.196617505896851,502800.0
2001-11-23,9.1535446898234,9.422766592465262,9.080316299440812,9.4119978806796,598200.0
2001-11-26,9.36892221193689,9.444304016036597,9.261233450880145,9.4119978806796,1046400.0
2001-11-27,9.379694768834876,9.560611994439425,9.368926052634682,9.427078106036186,1407200.0
2001-11-28,9.282771136546335,9.390459900643624,9.119084576622486,9.149237299113716,814000.0
2001-11-29,9.13200588056016,9.321537479708445,9.12123634880862,9.282769465882682,2097000.0
2001-11-30,9.261225870507216,9.347377137477263,9.218150237022192,9.323685497980533,774200.0
2001-12-03,9.321537181763269,9.321537181763269,9.088929927843427,9.114774995701213,882400.0
2001-12-04,9.153543568340057,9.21600323928448,9.086776248889125,9.132006147407466,1960800.0
2001-12-05,9.16430782852153,9.30430346139982,9.104002421915274,9.265535465267355,3437800.0
2001-12-06,9.23969595711564,9.261233380523352,9.110468951869244,9.181543927994769,1800800.0
2001-12-07,9.151390086792,9.207387873760014,9.013547800409302,9.116929720596309,2556800.0
2001-12-10,9.067389010938951,9.185847248664482,8.867087945548077,8.905855946694675,2761000.0
2001-12-11,8.886479545962914,8.981246217189117,8.80894429896014,8.852019162317118,1155800.0
2001-12-12,8.927397392469684,8.927397392469684,8.798170401635415,8.87786066687653,1451600.0
2001-12-13,8.808936882159106,8.830474295703883,8.563405931110452,8.612943461142835,2028800.0
2001-12-14,8.561250649676502,8.617248405629734,8.550481945254667,8.593557584541491,3562400.0
2001-12-17,8.608643062268845,8.914478864425233,8.604335411613077,8.852019162317118,3017400.0
2001-12-18,8.852013245816947,9.207386382190537,8.852013245816947,9.207386382190537,2681600.0
2001-12-19,9.067393113728176,9.11046878133734,8.959704355505274,9.009241907295827,2336400.0
2001-12-20,9.002777317983131,9.052314033288996,8.88431988385173,9.03939191200907,1616600.0
2001-12-21,9.099695003807932,9.099695003807932,8.830473258133141,8.886471019729688,4533000.0
2001-12-24,8.804635630714026,8.830480710061254,8.733560635508823,8.748637000261395,790000.0
2001-12-27,8.830476632915953,8.884321002628855,8.776632263203052,8.849860638876594,1503000.0
2001-12-28,8.884326131435206,8.938170532231783,8.83048173063863,8.852019162317118,431400.0
2001-12-31,8.854169606441046,8.972627073141279,8.830477948781,8.959704126708525,886200.0
2002-01-02,8.884321031435451,8.927396691665418,8.744325341088029,8.830476661547962,956200.0
2002-01-03,8.830475943266492,9.065237409744157,8.819707234484909,9.056622114078966,1348400.0
2002-01-04,9.099698871844732,9.153543243867484,9.045854499821983,9.140620298806054,1313400.0
2002-01-07,9.140620622820531,9.175080989272638,9.058777765996748,9.132006147407466,1876600.0
2002-01-08,9.099695601196435,9.164308660080271,9.067388660954707,9.123387247827088,1224000.0
2002-01-09,9.099699911841029,9.168620650179042,9.045855533664454,9.08246931645652,2549000.0
2002-01-10,9.04585575922388,9.078162715575402,8.959704423353163,9.078162715575402,1641400.0
2002-01-11,9.02431580360223,9.170772540522922,8.916627074784065,8.992008856316861,1082200.0
2002-01-14,9.002777564878718,9.011392860368124,8.916627074784065,8.992008856316861,1643000.0
2002-01-15,8.959701298527683,9.045852604351884,8.884319522131314,9.013545659267873,1627200.0
2002-01-16,8.992010744078835,8.992010744078835,8.808940195294463,8.88432199265274,1022200.0
2002-01-17,8.938165401322937,9.013547190525468,8.821861365181993,8.830476661547962,826400.0
2002-01-18,8.776633532476572,8.93816666497614,8.776633532476572,8.871399341100318,1345000.0
2002-01-21,8.875704648288094,8.927395598554758,8.798168633687993,8.927395598554758,459000.0
2002-01-22,8.905857421691172,8.91662695170417,8.761554921434602,8.815399285100447,1052200.0
2002-01-23,8.830475580304627,8.938164306893709,8.787399925349039,8.927395598554758,901800.0
2002-01-24,8.91662676017932,9.110465972252925,8.905857230397645,9.024315485197912,2161600.0
2002-01-25,8.961855939844538,8.99200865177176,8.84124427053587,8.87355121708634,1195200.0
2002-01-28,8.884322111827977,8.933858839556475,8.724942396075436,8.752941701869798,2065600.0
2002-01-29,8.76586450712516,8.841246304283251,8.660329169503862,8.668944466779063,2930200.0
2002-01-30,8.671097849618256,8.765864476110238,8.582793106859796,8.688328444107695,1957200.0
2002-01-31,8.701251095660115,8.722788516443456,8.582792816551919,8.701251095660115,2867200.0
2002-02-01,8.701247063904368,8.867086934613434,8.668940126098958,8.798166234121481,1780400.0
2002-02-04,8.808936200231384,8.951085254781836,8.703400910192602,8.765860554876786,1596400.0
2002-02-05,8.770170337863375,9.045853220725949,8.770170337863375,8.992008856316861,2140200.0
2002-02-06,9.013544673084736,9.278459621949567,9.013544673084736,9.271997740679923,3211600.0
2002-02-07,9.261230042549316,9.278460632345192,9.08677401806492,9.08677401806492,1606200.0
2002-02-08,9.086772055178384,9.196614987399922,9.086772055178384,9.144924050778098,1010600.0
2002-02-11,9.088927236586906,9.29353594874223,9.088927236586906,9.218153359211506,752000.0
2002-02-12,9.14277314207029,9.248307635074468,9.14277314207029,9.196617505896851,892600.0
2002-02-13,9.194457061964425,9.345717392718637,9.15340102797074,9.306821855544625,1686400.0
2002-02-14,9.306819262017482,9.313301574972565,9.216063583437297,9.280889185894894,2934800.0
2002-02-15,9.226865382217062,9.334908300453083,9.226865382217062,9.334908300453083,1155600.0
2002-02-18,9.237669509180256,9.334908300453083,9.237669509180256,9.334908300453083,393800.0
2002-02-19,9.248479711114316,9.291697071656962,9.205262350571672,9.289536574565997,1622400.0
2002-02-20,9.29169725417534,9.293857751308746,9.16204599430324,9.16204599430324,2446400.0
2002-02-21,9.086412324382128,9.205259409678224,9.075608193773816,9.075608193773816,1931200.0
2002-02-22,9.02591273005541,9.02591273005541,8.805504901099297,8.816309036730901,2825200.0
2002-02-25,8.848721540693937,8.945960401992195,8.814147814932628,8.902743038714897,1819400.0
2002-02-26,8.902743307000971,8.943799349985182,8.749322445830705,8.876813217974242,3399800.0
2002-02-27,8.837912129084708,8.967563317202927,8.827107176489731,8.967563317202927,3869400.0
2002-02-28,9.04535435979472,9.259278902619997,8.902737723143819,8.967563317202927,2501800.0
2002-03-01,9.043194999911131,9.23767264854888,8.999978477371481,9.18365117107199,1332800.0
2002-03-04,9.270087090397793,9.592054677119627,9.270087090397793,9.58341104174795,1887800.0
2002-03-05,9.583410411322085,9.72386659181368,9.46456331783817,9.656879658543438,4376000.0
2002-03-06,9.637432891281987,9.853518837941246,9.518585785479887,9.659041980529391,3266400.0
2002-03-07,9.691452354529073,9.723865569481598,9.529387928371047,9.669844094095588,945400.0
2002-03-08,9.721711552255126,9.723872050017432,9.583415790684928,9.594220752405006,1454200.0
2002-03-11,9.550995089483967,9.611498865953772,9.486169496937448,9.5617992175247,1720800.0
2002-03-12,9.52938797530508,9.56828350371876,9.421345024000932,9.559640694084178,1950400.0
2002-03-13,9.507782122406182,9.61582510106989,9.408382779868177,9.496977989400314,1174400.0
2002-03-14,9.49698071504163,9.540198083771037,9.447281029508774,9.507784851148294,752400.0
2002-03-15,9.507781956390122,9.583411710413134,9.423508566392336,9.516425592364891,2955600.0
2002-03-18,9.561804793840198,9.669847785860991,9.516426935024093,9.572608928181758,857200.0
2002-03-19,9.553159735757506,9.669846347617217,9.553159735757506,9.626628992376304,980400.0
2002-03-20,9.615828896207557,9.626633033477558,9.464568501519002,9.494820415596145,2100800.0
2002-03-21,9.475367477966094,9.48617243365394,9.3111425377209,9.33059030393568,1770400.0
2002-03-22,9.30250235136349,9.30250235136349,9.185815710818623,9.265768126174937,5294800.0
2002-03-25,9.151237932334332,9.22686849519718,9.064804063165504,9.075608193773816,1990600.0
2002-03-26,9.140435334849698,9.270087396802952,9.140435334849698,9.22038690392427,1214400.0
2002-03-27,9.265763239464862,9.458079550620056,9.22038457587251,9.280889185894894,1872800.0
2002-03-28,9.270087411255735,9.499137986416066,9.270087411255735,9.447277820995884,1816000.0
2002-04-01,9.399735479621722,9.419183241172336,9.315462121003115,9.373805405654965,1848000.0
2002-04-02,9.345716866568084,9.345716866568084,9.196617865330095,9.261443482203028,3827600.0
2002-04-03,9.289535740096955,9.302500370083338,9.216066481064903,9.26792664961546,1560400.0
2002-04-04,9.239832328868069,9.291693305358413,9.11882475756103,9.168524413533886,8245600.0
2002-04-05,9.183652131750629,9.33491244936936,9.164204364852472,9.291695098006516,1905600.0
2002-04-08,9.222546120987746,9.332749565419212,9.129629119624896,9.248476197741804,2200600.0
2002-04-09,9.248477384384168,9.270086471370377,9.142595743210096,9.226869121700345,1158200.0
2002-04-10,9.24847775750827,9.471046828782503,9.200939412825475,9.399738075304692,2276400.0
2002-04-11,9.442954354462506,9.529388223172663,9.339233217428925,9.410541138507243,3062200.0
2002-04-12,9.47537276790696,9.594220752405006,9.410547119100745,9.594220752405006,1030000.0
2002-04-15,9.594214907121296,9.615823168790897,9.447276419721424,9.59853590001334,1668200.0
2002-04-16,9.617985596582676,9.721707581471302,9.529390387063136,9.605020966698484,1669800.0
2002-04-17,9.507783084276912,9.600700121272006,9.421348362880632,9.600700121272006,976400.0
2002-04-18,9.540194745990284,9.57044664622596,9.432151774118603,9.453760038771955,1263600.0
2002-04-19,9.49697415945714,9.723864158290136,9.45591731656874,9.723864158290136,1358400.0
2002-04-22,9.72386723147918,9.72386723147918,9.561802777621194,9.58341104174795,644400.0
2002-04-23,9.572607860924135,9.626629350911632,9.442956614675152,9.475369014086136,1532000.0
2002-04-24,9.445115078724871,9.570445304186457,9.421345496357858,9.490492922715166,1686600.0
2002-04-25,9.490494965338431,9.555321412765448,9.380291488457049,9.475369014086136,1164200.0
2002-04-26,9.464561002672102,9.464561002672102,9.298174782774106,9.375965828368203,1248800.0
2002-04-29,9.442955201814492,9.540194034103555,9.2700866245797,9.529389078280689,1897000.0
2002-04-30,9.54883610652834,9.853517207944588,9.507780080203574,9.84919621511237,2953800.0
2002-05-01,9.788691341312994,9.788691341312994,9.62230509538229,9.762761263492015,4296600.0
2002-05-02,9.756279431480698,9.95507807842064,9.691452997276292,9.929147999320287,3546400.0
2002-05-03,9.8556788830871,10.121464464152716,9.8556788830871,10.015582001304285,3322400.0
2002-05-06,9.944275251819752,10.01558318477435,9.862162362212295,9.885931947964648,1952600.0
2002-05-07,9.836229730384664,9.959398620722055,9.734669099147707,9.73899091582824,807000.0
2002-05-08,9.831907092773688,9.957237293137828,9.75627736793476,9.957237293137828,1776000.0
2002-05-09,9.950756408208742,10.12362497860246,9.939952277115829,10.12362497860246,1227800.0
2002-05-10,10.047994083298468,10.091211427011816,9.996133105981995,10.039350449695345,897400.0
2002-05-13,10.061030480399562,10.128219911435195,9.831287521183002,9.948326855195706,1788000.0
2002-05-14,10.067527548105392,10.067527548105392,9.657890936508837,9.699071052269373,1806000.0
2002-05-15,9.709911604872802,9.91581391714501,9.601542053865757,9.78360293262936,2221400.0
2002-05-16,9.785770501527304,9.941822088210634,9.785770501527304,9.861628854304335,1719400.0
2002-05-17,9.839955518963832,9.881135650519886,9.78143586246162,9.78143586246162,1591000.0
2002-05-21,9.753259174127448,9.81611370945795,9.70991119021697,9.77493275268568,1664800.0
2002-05-22,9.764098083215693,9.859463833881692,9.764098083215693,9.82045072257182,1648600.0
2002-05-23,9.861629349227451,9.946157468505206,9.818281362553352,9.937487705811574,2030000.0
2002-05-24,9.89413341730632,9.935313520240117,9.861622244026202,9.924476738077905,696000.0
2002-05-27,9.872461293563338,9.941817707482526,9.852954750473964,9.891967836652714,226200.0
2002-05-28,9.904977762194097,9.92014943416388,9.883303354527175,9.883303354527175,1715200.0
2002-05-29,9.883301803468866,9.954826097353696,9.850791437261748,9.911478115616887,1087800.0
2002-05-30,9.911476006302884,9.959158858745129,9.839952554433324,9.90714112637233,855200.0
2002-05-31,9.874628169689808,9.915808278007423,9.81827557220929,9.829112355788284,2638600.0
2002-06-03,9.829112416649952,9.883297161674028,9.772760645614094,9.809605875369538,906200.0
2002-06-04,9.822616392183916,9.822616392183916,9.679568612755764,9.74892506176371,2308400.0
2002-06-05,9.71207530904915,9.76409220830169,9.694735791435834,9.73158185296728,1725000.0
2002-06-06,9.731585938265477,9.731585938265477,9.644889967391526,9.653559729837736,1228400.0
2002-06-07,9.644889589081826,9.709911151289866,9.614546248504343,9.709911151289866,1627600.0
2002-06-10,9.735918046304503,9.753257567730428,9.60370791600436,9.61237684992343,1077600.0
2002-06-11,9.612376201568908,9.612376201568908,9.428148346211051,9.428148346211051,2058400.0
2002-06-12,9.438987429178134,9.486670294689036,9.363129076587182,9.395639444785862,4641000.0
2002-06-13,9.395637049949771,9.410808716600885,9.250422290062316,9.298105143419424,2390000.0
2002-06-14,9.222248465773902,9.276433240339898,9.148557139292384,9.269931331966074,1847000.0
2002-06-17,9.254754656298957,9.532180287472162,9.243917872605056,9.514841598920636,1652200.0
2002-06-18,9.558192047288872,9.577698595417786,9.319779416196743,9.399972635484986,1961000.0
2002-06-19,9.393464627839991,9.393464627839991,9.265588634664123,9.28726219548986,1486600.0
2002-06-20,9.27643377890288,9.295940331950892,8.851625320072879,9.11171241844838,4797600.0
2002-06-21,9.103040632755947,9.152890517958152,8.829949777562591,8.94048633574245,3696000.0
2002-06-24,8.853788542450987,9.00550602020185,8.756256645919619,8.942651506637477,1831400.0
2002-06-25,8.994671792365041,9.295938980352403,8.994671792365041,9.105208359036084,3189800.0
2002-06-26,8.940486047459986,9.144220462168429,8.886301283535985,9.103040339231988,1745400.0
2002-06-27,9.08353380422985,9.347955717133836,9.02718201345704,9.22874940168813,3008600.0
2002-06-28,9.157223249987483,9.512675097108287,9.081364926563062,9.460658197272604,3094800.0
2002-07-02,9.211410801242936,9.35445855943754,8.832117415309405,9.124714839454828,2852600.0
2002-07-03,8.972996462804076,8.994670035787244,8.77793099878032,8.957824796357096,2039200.0
2002-07-04,8.95132025311942,9.074861413090517,8.940483468818975,8.962157037419864,265000.0
2002-07-05,9.0813659728122,9.23308263714007,8.966493721086199,9.189735491214286,945200.0
2002-07-08,9.16806020799551,9.254756145080416,9.124712239453052,9.170228061159184,847800.0
2002-07-09,9.157223602531984,9.189734786276222,8.94048458235371,8.96432600686032,2274600.0
2002-07-10,9.05969093534353,9.05969093534353,8.582864922579395,8.71290883158439,2932600.0
2002-07-11,8.669559627925329,8.788765907450575,8.615374880250794,8.749752822981419,2684200.0
2002-07-12,8.77793181379425,8.810443003081414,8.626214308443966,8.63921894951761,2097000.0
2002-07-15,8.65872543660967,8.775764725064619,8.507007932330353,8.721579961164425,3116800.0
2002-07-16,8.617542590016098,8.702071497600876,8.567692717416069,8.65872353066364,3624200.0
2002-07-17,8.684733330782894,8.816944278446128,8.63705047705679,8.689068210830161,3952000.0
2002-07-18,8.715075308926458,8.767093034609882,8.654388651290546,8.65872353066364,1875400.0
2002-07-19,8.595871261988004,8.595871261988004,8.413810414800002,8.413810414800002,3032000.0
2002-07-22,8.413808948561233,8.452822039502438,8.214409440900647,8.253422531841853,6286400.0
2002-07-23,8.236082982310853,8.309774284171699,8.084365498856897,8.127713469385709,9891000.0
2002-07-24,7.932648460462238,8.665226640439577,7.861125007851598,8.665226640439577,8222000.0
2002-07-25,8.647885147146745,8.647885147146745,8.344450261466895,8.561189229297204,3801400.0
2002-07-26,8.647887534439375,8.647887534439375,8.485333263692723,8.57202837868134,2548600.0
2002-07-29,8.66956191114818,8.916644293328886,8.615377149203505,8.842952984012374,2040000.0
2002-07-30,8.832112358760266,8.832112358760266,8.35528649550531,8.507003928376454,4562200.0
2002-07-31,8.290267791876154,8.324946003162578,7.878463309405318,8.27726315259608,7233800.0
2002-08-01,8.073528828289582,8.366126186651021,8.06269204220097,8.257756672177337,3768600.0
2002-08-02,8.246920908667528,8.301105672623022,8.236084121235205,8.301105672623022,2910200.0
2002-08-06,8.214407003483919,8.225243786242318,8.138547870588058,8.138547870588058,3624200.0
2002-08-07,8.160226604482153,8.203573758578266,8.149388989164159,8.192736970054238,3877800.0
2002-08-08,8.19273728405141,8.433317801757637,8.19273728405141,8.431150774687364,3854800.0
2002-08-09,8.420313552882137,8.420313552882137,8.327115675414344,8.398639973989457,1929800.0
2002-08-12,8.344451607432303,8.344451607432303,8.17106057055868,8.17106057055868,3542600.0
2002-08-13,8.160184823405494,8.19934333644815,7.910006356605927,7.929585613127256,3769600.0
2002-08-14,7.962217275534678,8.092745930959836,7.759898565020006,8.070990740117805,5879600.0
2002-08-15,8.049236470440935,8.16453607864649,8.00572691813909,8.049236470440935,1976600.0
2002-08-16,8.049234296721716,8.201517273715869,8.038357119052591,8.179762088502155,1993000.0
2002-08-19,8.17976676027214,8.266785891075944,8.147135208627663,8.22327632567404,2137600.0
2002-08-20,8.134079798757167,8.134079798757167,7.846917909821488,7.9839727117739665,4366600.0
2002-08-21,7.875196615207829,8.005724401200743,7.794704508174712,7.875196615207829,3648600.0
2002-08-22,7.779474374026165,7.944810431647003,7.755544919518828,7.827334942791457,3996800.0
2002-08-23,7.788178112045813,7.855617943376029,7.759896785375013,7.788178112045813,2223400.0
2002-08-26,7.788182781302402,7.883903996691248,7.777305596792574,7.831692349217697,1544000.0
2002-08-27,7.831690762414472,7.8773754260250275,7.777304021008816,7.781655059906366,2709400.0
2002-08-28,7.781654523235098,7.964393994950285,7.781654523235098,7.940463697602048,2433800.0
2002-08-29,7.866499837574737,7.940465854067942,7.788182781302402,7.831692349217697,2789200.0
2002-08-30,7.77730004514001,7.929583009201746,7.77730004514001,7.890424509018002,1909200.0
2002-09-03,7.768600935932711,7.768600935932711,7.505369340830283,7.609791771204576,3018200.0
2002-09-04,7.583681797562441,7.725086723679446,7.553225377471864,7.611963114735926,2760400.0
2002-09-05,7.611964708785389,7.618490848778546,7.527120739497452,7.548875922600275,2325000.0
2002-09-06,7.559754899012664,7.625018804108161,7.548877719809343,7.603264445701522,1769400.0
2002-09-09,7.581508410760104,7.792529149216357,7.564105091953411,7.788178112045813,1882800.0
2002-09-10,7.722914740414492,7.786003538872515,7.646773659431044,7.744669097873893,3245000.0
2002-09-11,7.744669313261641,8.027480947352414,7.744669313261641,7.896952309339235,2783600.0
2002-09-12,7.929584254456781,7.962215789817401,7.853442345530959,7.853442345530959,4682000.0
2002-09-13,7.831687977615845,7.907829056559124,7.78817843398732,7.886074699682622,1282800.0
2002-09-16,7.886075022284055,7.886075022284055,7.805582902697622,7.870846805872448,2693600.0
2002-09-17,7.886079645730658,7.8947817258893,7.651128460703563,7.68376084636045,2583200.0
2002-09-18,7.683761585740767,7.683761585740767,7.396599551881346,7.400950592379352,3266600.0
2002-09-19,7.3748369630706705,7.3748369630706705,7.015884405712068,7.026761579900923,6564200.0
2002-09-20,7.026765334405248,7.048520524282273,6.841850784766546,6.876658258694148,7382000.0
2002-09-23,6.837498844686764,7.0267644073301465,6.7548307938121415,6.978904655666338,3489800.0
2002-09-24,6.830970965162371,7.111606184175455,6.815742752145697,7.015885869517024,3326800.0
2002-09-25,7.092029524816251,7.36396318496834,7.005011251492984,7.329155709663899,3749200.0
2002-09-26,7.329156333236333,7.37049078421666,7.255190338186832,7.34438455311043,1850000.0
2002-09-27,7.3313324020947,7.3313324020947,7.170347293485613,7.196453525071363,2134000.0
2002-09-30,7.16817006995726,7.287820691453788,7.0332912328089305,7.283469654142485,3444800.0
2002-10-01,7.283470590219651,7.450981813793663,7.124661442386642,7.396595085225826,1671800.0
2002-10-02,7.298699396449377,7.320454587556383,7.022414693458062,7.033292703949407,3174800.0
2002-10-03,7.078978175372323,7.081153279795573,6.767885960673439,6.767885960673439,4036400.0
2002-10-04,6.767882667869752,6.77658432614277,6.232717198604222,6.374122568776707,13186000.0
2002-10-07,6.297985442233635,6.350196669342707,6.008647966001317,6.091315638522859,7161800.0
2002-10-08,6.126121503116264,6.36107217043978,6.108717765349256,6.326264694905766,5374600.0
2002-10-09,6.308862977549552,6.7113250091049625,6.2762310106532695,6.569919542595756,7171200.0
2002-10-10,6.548161757908824,7.102906600594059,6.526406984971364,6.9745538966946,6692800.0
2002-10-11,7.17469860624363,7.383543487655477,7.070276165537707,7.374842240003492,3258400.0
2002-10-15,7.548881402582255,7.883903996691248,7.548881402582255,7.831692349217697,8140400.0
2002-10-16,7.722913050704116,7.783825902163638,7.581507268529811,7.703333801324217,4941400.0
2002-10-17,7.886078927231701,7.938290573550521,7.744673042103367,7.849096334741008,4298400.0
2002-10-18,7.7664275292128035,8.079694888806564,7.725093070948954,8.005728880723552,2992800.0
2002-10-21,7.942638018714686,8.112325187779827,7.833864554131559,8.070990740117805,2444600.0
2002-10-22,8.038359198668273,8.103623111443014,7.923058761894697,8.070990740117805,2475800.0
2002-10-23,8.01660358796231,8.092745507108026,7.720740476887391,8.047060853545975,4712600.0
2002-10-24,8.049235305416827,8.212395480526629,7.786003755409819,7.896952309339235,3648400.0
2002-10-25,7.725091006659281,7.875198917293793,7.583686002143876,7.635896799853184,4228800.0
2002-10-28,7.755546997418669,7.831688077331401,7.527122097929412,7.718563594407105,3145400.0
2002-10-29,7.605441691717712,7.668530510692183,7.400947843521213,7.427053246937066,4134000.0
2002-10-30,7.544528175546151,7.544528175546151,7.34438455311043,7.34438455311043,1489600.0
2002-10-31,7.429228947209181,7.52712441440274,7.224734275580821,7.305227247546608,2313800.0
2002-11-01,7.213855665397121,7.363962737933472,7.15729383266441,7.350910454158948,3406000.0
2002-11-04,7.396598329816714,8.051414463869762,7.396598329816714,7.831692349217697,3730600.0
2002-11-05,7.777299270843792,7.925231183504413,7.64677150314339,7.827334942791457,2954400.0
2002-11-06,7.877373374420946,7.901303667187097,7.627194927037558,7.801232288233741,1943200.0
2002-11-07,7.616318222037991,7.7555489647148,7.538002018494197,7.55975638116596,1991600.0
2002-11-08,7.559754961387353,7.657651234776118,7.533649565108877,7.640247084006744,2168000.0
2002-11-11,7.657650649443864,7.657650649443864,7.507542765096444,7.614141105721778,1315600.0
2002-11-12,7.614143153705494,7.766426182754753,7.583686713870792,7.629371373622845,1863200.0
2002-11-13,7.590008944688734,7.649049738222291,7.441313798194648,7.649049738222291,2416600.0
2002-11-14,7.664359065080505,7.963935782949278,7.653425766531188,7.950816158352982,2130000.0
2002-11-15,7.946439160120972,8.057960090688134,7.8611583013066415,8.036093503253582,2158800.0
2002-11-18,8.064523888203762,8.114817726298156,7.891774943777046,7.93550896990696,1409400.0
2002-11-19,7.817428826439519,8.007670916763646,7.775881952553679,7.948630095458091,1402200.0
2002-11-20,7.90708207252273,8.16729824639671,7.904895746491642,8.156364947926866,1011600.0
2002-11-21,8.123565480416309,8.578397227145715,8.123565480416309,8.464689081924051,4271400.0
2002-11-22,8.451568315120506,8.768638115404464,8.43626153169261,8.692104198264985,7156400.0
2002-11-25,8.670237198415247,8.882345830653993,8.604635747749704,8.676797009818964,5409600.0
2002-11-26,8.615569924796555,8.63525019326949,8.375033217443232,8.412207428628598,3085800.0
2002-11-27,8.508419445377404,8.68335465718892,8.508419445377404,8.639620645696818,2035400.0
2002-11-28,8.593700439529215,8.659301040685321,8.571833850529481,8.648367746185453,344800.0
2002-11-29,8.713971125076142,8.713971125076142,8.473435232776328,8.473435232776328,945200.0
2002-12-02,8.681169678071225,8.76863688046104,8.53903432722187,8.66586289679908,3767200.0
2002-12-03,8.541221367573652,8.648368834981461,8.440632876703228,8.45156700673656,3444800.0
2002-12-04,8.418766161416505,8.451566882721185,8.235083957255684,8.383779114631444,1428200.0
2002-12-05,8.41876796467125,8.41876796467125,8.217592611105717,8.248206179330282,1447800.0
2002-12-06,8.10388074949304,8.375030086925513,8.01422641199664,8.287562908529175,1768600.0
2002-12-09,8.090763880564642,8.090763880564642,7.721213073884076,7.740893343716602,9250600.0
2002-12-10,7.762760013452017,7.981429309605596,7.740893417499526,7.974869497651282,6563600.0
2002-12-11,7.98361340925647,8.156362305243386,7.802118377821774,7.874278791668336,4336400.0
2002-12-12,7.926759362898061,7.981426668849083,7.804304297271293,7.858971603222314,2204000.0
2002-12-13,7.839292428155639,7.839292428155639,7.629370144354835,7.6424905999012624,5134000.0
2002-12-16,7.640305900516807,7.784627621373095,7.6315597614931505,7.778067808566032,2970000.0
2002-12-17,7.778063507657739,7.778063507657739,7.62499489826036,7.670916064989343,2277400.0
2002-12-18,7.670916064989343,7.729956015921097,7.627182057424832,7.670916064989343,3353400.0
2002-12-19,7.653422531801488,7.697156541671725,7.511287208262432,7.587821934074562,3034600.0
2002-12-20,7.653426407710119,7.653426407710119,7.478491113793915,7.489424413259188,3755400.0
2002-12-23,7.489421620667421,7.6840371147174595,7.489421620667421,7.611876697827397,1239400.0
2002-12-24,7.620627023036833,7.620627023036833,7.500359039332166,7.544093079085888,328000.0
2002-12-27,7.489425737933093,7.598760420238683,7.489425737933093,7.544093079085888,416800.0
2002-12-30,7.576892580891311,7.653426512351913,7.434757183427573,7.585638720088743,1571400.0
2002-12-31,7.544091123032387,7.622812207346575,7.467557198925379,7.520037365696695,826800.0
2003-01-02,7.544091127344652,7.789000518784285,7.52222453020364,7.729959705514895,1533800.0
2003-01-03,7.729959503578429,7.970496236631878,7.653425581427034,7.937695507620029,1831800.0
2003-01-06,8.01422691581903,8.084200996597806,7.904892310332586,8.036093503253582,2933400.0
2003-01-07,8.014229613144186,8.086390043290502,7.992362184192938,8.086390043290502,2787600.0
2003-01-08,8.066710177008494,8.112630528862805,8.016416339145602,8.053590553139925,3270800.0
2003-01-09,8.086390683774946,8.250392660192075,8.066710413238605,8.178232224330275,3116200.0
2003-01-10,8.141056399998483,8.228524437127287,8.079829274502536,8.145429885270627,2089400.0
2003-01-13,8.232898459494953,8.232898459494953,8.090763098427319,8.189164438077443,1878000.0
2003-01-14,8.1454316285275,8.248206469025803,8.13449833008575,8.215405739543348,1716400.0
2003-01-15,8.189162114656243,8.208842377002604,7.911452116727314,7.996732975509261,2852400.0
2003-01-16,7.992362877141955,8.025163606334136,7.926762252914789,8.001109849480828,2903600.0
2003-01-17,7.959556593418063,8.038276778812074,7.872088608549348,7.920196083642794,3684200.0
2003-01-20,7.893963604591136,7.977058195399992,7.832736450393776,7.872097002137054,734200.0
2003-01-21,7.872091835764635,7.872091835764635,7.644675649200453,7.679662690659799,5380600.0
2003-01-22,7.679665711311888,7.762760280270347,7.655611954443082,7.751826981918306,2277200.0
2003-01-23,7.780252447006386,7.806492523886307,7.657797364638415,7.780252447006386,1432800.0
2003-01-24,7.780249698960457,7.780249698960457,7.638114400596609,7.651234851480825,3491000.0
2003-01-27,7.6315600967012305,7.646866883361559,7.434757362272276,7.447877822619976,3141400.0
2003-01-28,7.478490497489635,7.544091123032387,7.434756469075396,7.520037365696695,2520400.0
2003-01-29,7.478486001877185,7.675287760200155,7.412885415769527,7.651234851480825,3310200.0
2003-01-30,7.651238129502709,7.651238129502709,7.493795988065989,7.548463305602954,2514000.0
2003-01-31,7.533153295993017,7.81086325020025,7.533153295993017,7.651234851480825,3614800.0
2003-02-03,7.729959977213411,7.869909039969449,7.72340016467198,7.869909039969449,4542000.0
2003-02-04,7.784628924005899,7.953004432206054,7.760575994969376,7.872097002137054,6798000.0
2003-02-05,7.950814256608071,8.03390880719058,7.813052392197571,7.9704945229524276,3220600.0
2003-02-06,7.904895931058796,8.0229767251102,7.893961798176454,7.959563258841618,4104600.0
2003-02-07,7.961747552542267,8.022974677099374,7.904893913190241,7.9704945229524276,2375200.0
2003-02-10,7.926760527689218,7.994548297325982,7.712464756970531,7.793372148102982,2951000.0
2003-02-11,7.7627592603121744,7.876467383378976,7.740892666481172,7.767132745909792,4462000.0
2003-02-12,7.824273418217246,7.824273418217246,7.637458228564205,7.782514955628053,4269200.0
2003-02-13,7.727573617324153,7.780321929232068,7.670430381296056,7.769332103713687,6624400.0
2003-02-14,7.725374456976055,7.868232934844356,7.725374456976055,7.866035473267338,2718200.0
2003-02-17,8.197910938428883,8.329781325216969,8.131976164237914,8.307802508215884,8873200.0
2003-02-18,8.351755821438669,8.395712598706346,8.211094804906734,8.233072774337677,10581000.0
2003-02-19,8.175928412705316,8.228675867359584,8.088014870407303,8.129774180281412,4449800.0
2003-02-20,8.142960628918232,8.19790638328125,8.000102170617788,8.044058103383664,5115600.0
2003-02-21,8.044061877846449,8.164943264890018,8.044061877846449,8.088018669643558,5065600.0
2003-02-24,8.088016589518924,8.088016589518924,7.967136071970203,7.989114043013297,2194800.0
2003-02-25,7.95394647804097,7.978122742215858,7.791307527346356,7.96713375988335,5270800.0
2003-02-26,7.888010583536039,7.912186844149151,7.837460601529299,7.868230082889446,1383600.0
2003-02-27,7.912188009815187,8.006694767004873,7.848450738518775,7.96713375988335,3099800.0
2003-02-28,7.967132390420792,8.074826410941435,7.93416461068445,7.993506111166585,1766200.0
2003-03-03,8.099007227331338,8.25285557123739,8.068237726231333,8.109997053500791,743200.0
2003-03-04,8.088014770911288,8.09900375396194,7.984717324148378,8.037464778153765,2519400.0
2003-03-05,8.030871447934471,8.127575671246793,8.011090943347218,8.077025679169513,2470600.0
2003-03-06,8.055047503150275,8.055047503150275,7.989111930643057,8.024277178057611,2538600.0
2003-03-07,7.967136388298818,8.022082156493981,7.857244851908489,8.000104184578271,419800.0
2003-03-10,7.936367706641115,7.967137205842865,7.813288871428152,7.813288871428152,1158000.0
2003-03-11,7.835268672138605,7.901203441372758,7.771531365236291,7.839663596802281,3354200.0
2003-03-12,7.780319819182415,7.9012003214476225,7.709989314649721,7.758341012512355,438400.0
2003-03-13,7.859442997633143,7.967137081565337,7.736365002746017,7.736365002746017,3403000.0
2003-03-14,7.892409204220507,7.953948189246495,7.802298188258541,7.866035473267338,3766000.0
2003-03-17,7.771528532186948,8.21988614098368,7.769330232250405,8.131972588448951,3479400.0
2003-03-18,8.088016216175427,8.255051806653634,8.035268752744487,8.195710281489468,1468800.0
2003-03-19,8.230878239270917,8.336374039179224,8.20230619812718,8.281428257659933,1907400.0
2003-03-20,8.274830808249984,8.353951988988952,8.175928284319196,8.351754527748561,1175000.0
2003-03-21,8.417688841993382,8.417688841993382,8.248455829179765,8.329776143891328,4715200.0
2003-03-24,8.17592820210578,8.241862937928074,8.077025679169513,8.077025679169513,1594400.0
2003-03-25,8.077025469858897,8.147355964700864,8.022079718363258,8.066036487240897,2857400.0
2003-03-26,8.077029608877526,8.118788099587038,8.03307281747453,8.035271118168016,1158400.0
2003-03-27,8.011092025280858,8.022081009667742,7.879221697420942,7.903397966115548,5607000.0
2003-03-28,7.899002276214293,7.899002276214293,7.824276007938671,7.835265830830848,118400.0
2003-03-31,7.758341816995944,7.802298596488312,7.694604528652301,7.725374861181043,313200.0
2003-04-01,7.714385185018632,7.84405722587751,7.681418228573335,7.756144503617533,3176200.0
2003-04-02,7.890211809209573,8.088016050635801,7.890211809209573,8.008894018702991,2379600.0
2003-04-03,8.055049952773436,8.055049952773436,7.874827900165767,8.000104184578271,1621200.0
2003-04-04,8.000101545286489,8.109993045422812,7.951749016936713,7.96713375988335,1431000.0
2003-04-07,8.164941064318002,8.228677514919525,7.980323259252218,7.980323259252218,2147200.0
2003-04-08,7.980321766378039,8.12318022648414,7.967134483338191,8.092410737796847,1175800.0
2003-04-09,8.125382236113227,8.153953438136188,8.035271190211883,8.088018669643558,2418400.0
2003-04-10,8.088013611396757,8.164938158534575,8.066035648446265,8.160542398263367,1541600.0
2003-04-11,8.189115810712485,8.237468348447164,8.131972588448951,8.131972588448951,1235400.0
2003-04-14,8.13197442872368,8.2748337743204,8.127578666261602,8.266042249396241,3199200.0
2003-04-15,8.233073042247185,8.446262873968992,8.197907786969902,8.42428490382287,1789000.0
2003-04-16,8.371535899326675,8.417690135804648,8.252852858321246,8.25505115819491,2086800.0
2003-04-17,8.255053262444024,8.314394798073154,8.208898175795168,8.266042249396241,1678400.0
2003-04-21,8.34955780510328,8.351755266538058,8.241863749873083,8.342963743987482,1024600.0
2003-04-22,8.338570861264527,8.53857345710131,8.283625083964246,8.48362767980103,3584200.0
2003-04-23,8.523184676860982,8.648460922803897,8.47263468625293,8.604504992470378,2383800.0
2003-04-24,8.527583487422513,8.558352985022784,8.263843619068016,8.296811417014553,5721200.0
2003-04-25,8.252856010078167,8.274834825179756,8.037468652519008,8.088018669643558,4523800.0
2003-04-28,8.120983820585888,8.195710090711772,8.099005012663103,8.099005012663103,1389200.0
2003-04-29,8.131971932089526,8.345161734815212,8.11658718739857,8.283621917645682,1974200.0
2003-04-30,8.327578469044388,8.404503028860463,8.274831013907459,8.404503028860463,1835600.0
2003-05-01,8.404501221682168,8.439666463680608,8.20449875061501,8.27482923461189,1137800.0
2003-05-02,8.186919378967929,8.26384311830729,8.167138869079826,8.226480398744137,1857600.0
2003-05-05,8.279226807548698,8.279226807548698,8.164940363259463,8.219886123877881,2865800.0
2003-05-06,8.19131582579222,8.369340429668233,8.19131582579222,8.349559918126452,2415000.0
2003-05-07,8.296809198807953,8.373732922242567,8.285820215232395,8.325381226828968,1750600.0
2003-05-08,8.299006030952492,8.338567039549659,8.228675535314345,8.252851800391015,1986600.0
2003-05-09,8.250657990574293,8.39351650625956,8.250657990574293,8.336373267666657,1330400.0
2003-05-12,8.301204313081461,8.527580543040187,8.285819569593334,8.523184782271345,2301000.0
2003-05-13,8.456942928990346,8.600468409868043,8.430446215186047,8.534226204199623,3037000.0
2003-05-14,8.567351063521944,8.578391296130938,8.479028360334231,8.512149058161214,1668600.0
2003-05-15,8.540852187841237,8.562932647503581,8.434864465294,8.50110668659658,720000.0
2003-05-16,8.474605629500449,8.487853561591761,8.368617961194388,8.487853561591761,1132200.0
2003-05-20,8.390704572584792,8.445906576351796,8.313422104237276,8.379664340294536,2320000.0
2003-05-21,8.337706754553802,8.346539273579378,8.196389819406082,8.209638597944448,2306200.0
2003-05-22,8.258219461362263,8.36862346035205,8.229514185776532,8.304588938782214,2018800.0
2003-05-23,8.282506350584436,8.313420173057999,8.180934889403627,8.180934889403627,1758600.0
2003-05-26,8.169896786636684,8.169896786636684,8.114694781321573,8.147816321436942,488800.0
2003-05-27,8.11469196833457,8.216263420748488,8.092611510789096,8.19197441205919,3924600.0
2003-05-28,8.236136893644584,8.302379114420951,8.236136893644584,8.258218195447064,1959000.0
2003-05-29,8.2802992641569,8.357581720362791,8.063907544464806,8.152230231226453,2255600.0
2003-05-30,8.138981692660286,8.30017140539847,8.138981692660286,8.258218195447064,1912200.0
2003-06-02,8.326665779001422,8.57617894401193,8.302376775020491,8.556306199147105,3684200.0
2003-06-03,8.503313932005268,8.556308211547218,8.467984693082466,8.523186681544061,2913600.0
2003-06-04,8.479024085180429,8.699831995291218,8.44590256173768,8.671126731128524,1825000.0
2003-06-05,8.573973993011057,8.73074745163247,8.573973993011057,8.633591404463257,1896400.0
2003-06-06,8.633590437899441,8.750619223222753,8.633590437899441,8.68437700722427,2564400.0
2003-06-09,8.611510458338156,8.644631989334895,8.4591532688473,8.516562967950724,1514600.0
2003-06-10,8.525394308093544,8.602676746631332,8.410574083469257,8.60046903795114,1922000.0
2003-06-11,8.529809763682035,8.668918139936595,8.523184953635155,8.644629977482461,1685400.0
2003-06-12,8.622553346889005,8.644634655134691,8.505525361292115,8.609305404257377,1944200.0
2003-06-13,8.536435174617058,8.611509910089948,8.342123945925671,8.390701963677385,2524600.0
2003-06-16,8.361995281083209,8.644629977482461,8.357579021823732,8.644629977482461,2663400.0
2003-06-17,8.593844639930806,8.732953878293843,8.534227237233521,8.682168153056802,1997400.0
2003-06-18,8.611506808660883,8.666708775383068,8.556304841938697,8.655668550501664,1618000.0
2003-06-19,8.640215469857182,8.657879668160831,8.467984693082466,8.523186681544061,1329600.0
2003-06-20,8.53422821840564,8.545268448236813,8.410575454276097,8.50110668659658,2672800.0
2003-06-23,8.44590714815362,8.463572194866565,8.370832384255179,8.419410420399991,1019800.0
2003-06-24,8.423824937120827,8.50110739469178,8.390703402552926,8.490067163941019,1408800.0
2003-06-25,8.43486550798112,8.476818723451895,8.34654197378242,8.34654197378242,1315200.0
2003-06-26,8.412783826397867,8.421616347885188,8.30458838628283,8.386287104251517,869800.0
2003-06-27,8.335499505721685,8.443695763964408,8.293546301509222,8.317834466696173,1437200.0
2003-06-30,8.289131275292544,8.556308712947562,8.289131275292544,8.432655948313949,2112600.0
2003-07-02,8.390701671486223,8.578388082474872,8.339915946657714,8.483440601438609,1701200.0
2003-07-03,8.481233473546828,8.545267982317998,8.40615873554644,8.523186681544061,598400.0
2003-07-04,8.479025764627183,8.543059431082854,8.479025764627183,8.523186681544061,255400.0
2003-07-07,8.501105700297932,8.534227228264232,8.417198447147966,8.474608983314159,1464800.0
2003-07-08,8.44590595395555,8.523188416607962,8.357582417510793,8.408368998471714,1809400.0
2003-07-09,8.403950743695708,8.465776699150274,8.373036923652954,8.390701963677385,955000.0
2003-07-10,8.373033284726576,8.397322283046417,8.256005393529275,8.280294391849116,1783400.0
2003-07-11,8.28029672352463,8.390700679838293,8.28029672352463,8.344331220342236,3043000.0
2003-07-14,8.350956271127767,8.445903753255486,8.350956271127767,8.388494059146272,1453600.0
2003-07-15,8.392911932382729,8.445906224409695,8.37966399111276,8.445906224409695,4104600.0
2003-07-16,8.445900372777418,8.49668607786271,8.401738633737782,8.487853561591761,1157200.0
2003-07-17,8.46798411311321,8.5209783890256,8.448111364935494,8.483440601438609,2096600.0
2003-07-18,8.434862963512957,8.699832643862422,8.434862963512957,8.66891882659741,3076800.0
2003-07-21,8.589431090929883,8.77711754425821,8.589431090929883,8.77711754425821,4776400.0
2003-07-22,8.777113030774958,8.883100709691398,8.74399151260067,8.874268192536228,3680000.0
2003-07-23,8.872060931385748,8.962592130999266,8.872060931385748,8.920638935871375,3237800.0
2003-07-24,8.938308484213147,9.097290527010353,8.883106479610314,8.986886517804681,5097400.0
2003-07-25,8.986881523653164,9.042083497579393,8.947136035041057,8.975841297330973,1386400.0
2003-07-28,8.975842930679816,9.04208514298244,8.953761631701989,9.000131096082283,2844600.0
2003-07-29,8.953762269608026,9.04208578718104,8.90960051082152,9.031045558063283,1617000.0
2003-07-30,9.002340644210163,9.0487101137262,8.967011404248106,9.008964613479447,1536200.0
2003-07-31,9.05312592710994,9.123784403546049,9.008964168758505,9.108327914470363,3042000.0
2003-08-01,9.077411547744614,9.141446031334516,9.059746514072158,9.095075739101905,2303400.0
2003-08-05,9.008960606036446,9.194439243909924,9.008960606036446,9.110532020456048,2202400.0
2003-08-06,9.033255786236024,9.059752511971377,8.953764766714242,9.002342799158825,2589800.0
2003-08-07,9.002338183574324,9.123782360104476,8.942719949499825,9.06416412602997,1948000.0
2003-08-08,9.053126422479632,9.125993454093967,9.053126422479632,9.112744673168947,858800.0
2003-08-11,9.152489924363117,9.329136120308217,9.121576945362158,9.309263370619671,1155600.0
2003-08-12,9.309258922298026,9.395373849027523,9.249640701720276,9.329131662490608,1988400.0
2003-08-13,9.353547483411226,9.442311361213132,9.320260500158543,9.34910916254266,1976400.0
2003-08-14,9.32026077863023,9.362423558356642,9.298070020147522,9.353547762877463,2206600.0
2003-08-15,9.153823797755017,9.320256957714196,9.153823797755017,9.298066208328768,164200.0
2003-08-18,9.17601684747383,9.329135934796277,9.17601684747383,9.258124503133676,1604200.0
2003-08-19,9.220400291298905,9.411243853845352,9.215961970481182,9.355766113408508,1959000.0
2003-08-20,9.273654382293952,9.375733167460623,9.264777745360496,9.375733167460623,873400.0
2003-08-21,9.353545030206575,9.431213508728106,9.242589577162716,9.253684953162516,1852000.0
2003-08-22,9.269220463070498,9.409024598295128,9.264782142497308,9.315821559304345,1843000.0
2003-08-25,9.244809286102544,9.320259035968926,9.235932645759908,9.309163658802138,643600.0
2003-08-26,9.269218852428132,9.320258260366431,9.220398181129346,9.320258260366431,1469200.0
2003-08-27,9.315822056979712,9.331355756554178,9.247029354204836,9.300288357405243,1043000.0
2003-08-28,9.300288576025585,9.32026059687982,9.231495871633609,9.28031655517134,485200.0
2003-08-29,9.29584792471704,9.3823930445482,9.264780532626157,9.320258260366431,2596000.0
2003-09-02,9.260344955666737,9.453407268360037,9.260344955666737,9.444531472650086,1292000.0
2003-09-03,9.46672320709729,9.630937719237227,9.46672320709729,9.604307789794028,2383400.0
2003-09-04,9.642031767952826,9.675317905373731,9.595430667649662,9.668660847194184,3089800.0
2003-09-05,9.582112676331562,9.66421947184766,9.564359398099487,9.602084691081195,1858200.0
2003-09-08,9.568798529428465,9.630934161989115,9.500006686750451,9.559922736082346,855800.0
2003-09-09,9.55992383885825,9.619839048578635,9.46672080252741,9.515541480916092,1016800.0
2003-09-10,9.508884063814817,9.69750888309532,9.49778868539199,9.642031144458072,1376800.0
2003-09-11,9.59764898506412,9.63981176256232,9.50666552565623,9.566581586220906,1354200.0
2003-09-12,9.486691726946816,9.575456432591764,9.486691726946816,9.559922736082346,728600.0
2003-09-15,9.502228520295404,9.526638864629406,9.431217071245532,9.44675077281749,1028200.0
2003-09-16,9.44231014365758,9.559923515200886,9.413461484993409,9.542170234015844,2778000.0
2003-09-17,9.542172009528496,9.559925294016894,9.500009228653347,9.500009228653347,1616200.0
2003-09-18,9.517759507446335,9.628714970758182,9.47559673613612,9.551046485049092,1470200.0
2003-09-19,9.650906438901265,9.650906438901265,9.493349039803018,9.50222567991168,2074800.0
2003-09-22,9.431215626694817,9.464502608692396,9.37573788771426,9.462283025080229,1204600.0
2003-09-23,9.462280587833751,9.608741747156772,9.43121319745052,9.602084691081195,1497400.0
2003-09-24,9.542169888732618,9.597647620643851,9.475596779743736,9.513321231112332,740400.0
2003-09-25,9.513320366852945,9.537730702119958,9.346887186239242,9.364640465169042,3116200.0
2003-09-26,9.417896999961885,9.417896999961885,8.974075260814379,9.065058683478709,5142600.0
2003-09-29,8.78767262031614,8.809864221560579,8.64786934182982,8.745509847736255,33175800.0
2003-09-30,8.745509476936943,8.783234774191465,8.65230729523106,8.66118308882948,9346400.0
2003-10-01,8.687814031712719,8.698909409908872,8.521380819201159,8.543571575593463,10890400.0
2003-10-02,8.596833271037962,8.599052008763495,8.465905735624242,8.47700111729862,6273200.0
2003-10-03,8.54357019814034,8.630115319249258,8.510283222395547,8.583514230424912,4562800.0
2003-10-06,8.654525509911075,8.654525509911075,8.545788791290814,8.621238534725316,4671600.0
2003-10-07,8.61680394808809,8.61680394808809,8.516943835600582,8.534696274196568,5843000.0
2003-10-08,8.563542256044741,8.576857215712183,8.53247486334367,8.545788976488149,4824000.0
2003-10-09,8.576858426680607,8.621239938792396,8.501408670958254,8.501408670958254,6501800.0
2003-10-10,8.510284469006251,8.514722789523892,8.457026315840723,8.494750770456049,4248200.0
2003-10-14,8.521378152164383,8.59682788541615,8.512501513776451,8.561322178387249,3626800.0
2003-10-15,8.57685342934892,8.599044172475306,8.4858700280946,8.52137572501037,10412600.0
2003-10-16,8.53913191991591,8.559103936155593,8.476997134513764,8.545788976488149,8330600.0
2003-10-17,8.54356907917749,8.587951425516746,8.525815802032648,8.565759829085694,7340000.0
2003-10-20,8.572418710048598,8.654525509911075,8.572418710048598,8.621238534725316,5481000.0
2003-10-21,8.643429428338544,8.65230606720009,8.545788093907296,8.576856329922705,4848000.0
2003-10-22,8.576859942900745,8.576859942900745,8.432617463468956,8.448151164758752,4679600.0
2003-10-23,8.441490803442152,8.450367442570085,8.399327190845925,8.43261416431422,5072600.0
2003-10-24,8.43262131826032,8.43262131826032,8.366048161368251,8.417087609869625,6691000.0
2003-10-27,8.488095889186283,8.519163294251998,8.450371424898863,8.499191270063568,3528600.0
2003-10-28,8.554665864838826,8.7299756962008,8.53913216803693,8.7299756962008,5858400.0
2003-10-29,8.76548280060255,8.776578179146789,8.656746059213509,8.69003304136935,3418000.0
2003-10-30,8.732197224640188,8.752169247845274,8.676719476461983,8.705568142541162,2341800.0
2003-10-31,8.73219658789482,8.965203790471172,8.721101208372897,8.8764390612494,6796800.0
2003-11-03,8.931918716525377,9.065064992323858,8.898631724314068,9.042874228531902,5008600.0
2003-11-04,9.042872496110933,9.06950157686439,8.987394750736017,9.060625780962049,4088800.0
2003-11-05,9.060626673843895,9.129418543113044,9.020682625515803,9.036216328029695,3236600.0
2003-11-06,9.031779179964486,9.04287456226995,8.971863099686882,9.016245475432152,1442400.0
2003-11-07,9.071716115435825,9.071716115435825,8.949665312795041,8.96297942250543,3807200.0
2003-11-10,8.931918374945782,8.931918374945782,8.825401189075814,8.85424985812081,2451200.0
2003-11-11,8.87643753019965,8.898628285415928,8.787672816288433,8.81208315494017,1073200.0
2003-11-12,8.82095785694504,8.871997259943361,8.743289384235172,8.849806509604218,1672600.0
2003-11-13,8.867660806138218,8.867660806138218,8.767272023037577,8.7784261431588,1251200.0
2003-11-14,8.83195988654971,8.845345330348692,8.75388025856595,8.789573924359114,2679000.0
2003-11-17,8.78734375955094,8.78734375955094,8.675800932745766,8.767266016685841,1474400.0
2003-11-18,8.791810060612276,8.823041931892567,8.68919081183284,8.698114446771399,3158600.0
2003-11-19,8.742730132887333,8.887736209076664,8.711498264416917,8.782885635493468,3462200.0
2003-11-20,8.756110953257974,8.80519006404342,8.715955471888817,8.733802730721393,2557400.0
2003-11-21,8.845349489309232,8.985892885761556,8.845349489309232,8.974738769519954,6958400.0
2003-11-24,8.981426633296522,9.117508996847151,8.981426633296522,9.034967556219629,3941800.0
2003-11-25,9.079587282099864,9.12420458798574,9.04612408993438,9.072894133064173,4882000.0
2003-11-26,9.108589902824656,9.157668180099394,9.079588522386551,9.124205834367226,3952200.0
2003-11-27,9.14651172127292,9.275901807763196,9.14651172127292,9.235746322369952,1015000.0
2003-11-28,9.224592621830633,9.2580558145742,9.168821201260908,9.246901700661128,1755800.0
2003-12-01,9.258057629372088,9.258057629372088,9.184438931306964,9.213440313969397,3185600.0
2003-12-02,9.168821631216195,9.237978502327202,9.137589770393284,9.217900755940418,2967800.0
2003-12-03,9.202287376738171,9.411987679688846,9.202287376738171,9.356216241041947,3123200.0
2003-12-04,9.411978979954494,9.418672125088616,9.365131219034796,9.387440284475485,2184000.0
2003-12-05,9.36959946622774,9.389677213409836,9.324982155711488,9.36959946622774,2222400.0
2003-12-08,9.36959950564654,9.36959950564654,9.26251847055968,9.26251847055968,2648400.0
2003-12-09,9.302670039591977,9.302670039591977,9.171049496608392,9.171049496608392,3202400.0
2003-12-10,9.146512146757404,9.21343767519136,9.146512146757404,9.206745377649243,2363200.0
2003-12-11,9.246901279798507,9.349520484735152,9.21566942186164,9.260285875483271,1519600.0
2003-12-12,9.309365293794851,9.324981223263368,9.20228426986602,9.311596627149967,1637000.0
2003-12-15,9.347289148239136,9.403060561173728,9.191129021821434,9.235746322369952,1918600.0
2003-12-16,9.237973255103816,9.394133321522917,9.168816423274295,9.394133321522917,4026800.0
2003-12-17,9.347291146037746,9.367368893025589,9.258056525868572,9.336136180263294,2318800.0
2003-12-18,9.336133952067762,9.436522663047846,9.313825727851835,9.43206084800382,2857800.0
2003-12-19,9.458829732967803,9.592680751894958,9.420904738635892,9.521293428333276,8362400.0
2003-12-22,9.525760317958389,9.543606732855746,9.452141622620037,9.507913052056551,1634200.0
2003-12-23,9.55921927154168,9.588220642834582,9.483370120393912,9.50344786190374,2927600.0
2003-12-24,9.4454487313732,9.481142409935131,9.269210821159229,9.411985535406952,1206200.0
2003-12-29,9.360672774403506,9.436521922188644,9.351749145016043,9.42536781095639,1239200.0
2003-12-30,9.336137255122877,9.387447720780331,9.280365823847337,9.295981756524128,1994000.0
2003-12-31,9.291519721183114,9.347291146037746,9.271441974195271,9.336136180263294,442000.0
2004-01-02,9.358440071278345,9.48113696771862,9.324976894520113,9.33167004047412,1099000.0
2004-01-05,9.331672046789365,9.405289860079831,9.30490115922545,9.37405800892605,1485400.0
2004-01-06,9.338367885434332,9.463295337437293,9.338367885434332,9.463295337437293,4116600.0
2004-01-07,9.498984264941356,9.579294357714897,9.42982742979876,9.54583203181024,3163000.0
2004-01-08,9.541375791398863,9.585993103003904,9.432063420516736,9.585993103003904,4235600.0
2004-01-09,9.565911252633173,9.655144986567594,9.503446702774596,9.583757659018428,4311400.0
2004-01-12,9.590449544567536,9.65291323520592,9.536908630446096,9.646220940067222,2537600.0
2004-01-13,9.648458466153404,9.699768085355752,9.585994729907863,9.699768085355752,4211400.0
2004-01-14,9.664068935223652,9.882692739456758,9.659607120728596,9.858153185236006,2661200.0
2004-01-15,9.891615420580202,10.000927737723927,9.882691792445202,9.956310448052935,2385800.0
2004-01-16,10.034392291338923,10.072317293818609,9.980852212667171,10.050008218535202,3313000.0
2004-01-19,10.116936545489432,10.26194259649384,10.116936545489432,10.20617116933898,1760000.0
2004-01-20,10.183858515163475,10.206166735933287,10.038852527147494,10.061160747917308,4633200.0
2004-01-21,10.038853991933712,10.121395442030662,10.029930361922098,10.11470314502405,6112000.0
2004-01-22,10.150396279891668,10.250784984728792,10.150396279891668,10.217321799448367,3013000.0
2004-01-23,10.261940374991577,10.261940374991577,10.150397544828625,10.170475288298125,1336200.0
2004-01-26,10.172705015520172,10.328865136360164,10.172705015520172,10.328865136360164,3739600.0
2004-01-27,10.30432400224234,10.36232673730726,10.239629822214024,10.340017665742266,2431600.0
2004-01-28,10.328868464356445,10.53410776527602,10.328868464356445,10.440411322181037,3363400.0
2004-01-29,10.476101504647191,10.529642432967506,10.373482313954453,10.442639169075656,2368000.0
2004-01-30,10.451561947958886,10.48502513453461,10.362328202097276,10.442639169075656,2177600.0
2004-02-02,10.424790235048016,10.683569503193077,10.424790235048016,10.601028067501334,2564400.0
2004-02-03,10.605492523859986,10.630032082720671,10.554182923971403,10.574260667493393,2434200.0
2004-02-04,10.551950967776474,10.580952340263512,10.471639998430351,10.502872703957117,3670800.0
2004-02-05,10.558644832799908,10.681341777185462,10.507334381452742,10.641186289785932,3358400.0
2004-02-06,10.650112002455058,10.77727078707616,10.650112002455058,10.717037544202306,4064400.0
2004-02-09,10.759424413010866,10.761655746823054,10.56310873675914,10.625573318432805,3347200.0
2004-02-10,10.596568452895818,10.763882691625753,10.587644822589208,10.719265391096924,3237600.0
2004-02-11,10.741572458786807,10.841960302454444,10.73041749748679,10.783958418313055,4028600.0
2004-02-12,10.806268752415336,10.850886053329546,10.777268230174691,10.777268230174691,3115000.0
2004-02-13,10.799675474551885,10.8444875762162,10.739179265513023,10.739179265513023,1258600.0
2004-02-16,10.777269304272789,10.82208140721741,10.754863680160362,10.797434707861878,1023200.0
2004-02-17,10.824320528258164,10.866891548273992,10.779508433403834,10.786229948480116,2508800.0
2004-02-18,10.777265381265622,10.826558762033518,10.768303647714657,10.777265381265622,4369000.0
2004-02-19,10.7795038517517,10.857924343375714,10.77054126564631,10.804150536181892,3786200.0
2004-02-20,10.804152988804058,10.819837090689267,10.732453993123254,10.743656800938483,3658000.0
2004-02-23,10.766066898234635,10.766066898234635,10.645074472137129,10.705570685185885,2277600.0
2004-02-24,10.692120367693589,10.692120367693589,10.559925219180254,10.609217731448137,4396600.0
2004-02-25,10.542010885557549,10.575620189368552,10.497198765382915,10.50840243646665,2630600.0
2004-02-26,10.57785843800846,10.69885088349914,10.575618217041567,10.660761144022413,4175000.0
2004-02-27,10.698845503010412,10.797431415653266,10.642830605088896,10.72573241469128,4965400.0
2004-03-01,10.799674910420672,10.896020624814325,10.754862811097157,10.806396426167302,3089600.0
2004-03-02,10.842239229469865,10.987878248523192,10.837757936836926,10.936344665323183,3011600.0
2004-03-03,10.967722869867892,11.001331313212397,10.866895830394467,10.86913605139612,1846400.0
2004-03-04,10.963236913693947,10.963236913693947,10.766064215270102,10.88929683126516,2952800.0
2004-03-05,10.855691175861551,10.8668939884108,10.739180044965822,10.864653767788877,3048200.0
2004-03-08,10.75709952268102,10.97667865227178,10.68988182298072,10.69884441086594,2482600.0
2004-03-09,10.754861469878689,10.788470753859894,10.553207475430622,10.586816759411834,1458200.0
2004-03-10,10.598019174032924,10.62938738206208,10.373959568430877,10.373959568430877,1817800.0
2004-03-11,10.317944987881386,10.344831902068242,10.17230675254297,10.264171159507676,4248800.0
2004-03-12,10.32466754740734,10.512876804897331,10.3089825878969,10.45462168063418,2089800.0
2004-03-15,10.454621772017244,10.47030587694517,10.302261162957718,10.317945267885642,1866200.0
2004-03-16,10.347071929267718,10.418770929653364,10.317943943261206,10.409808340925284,2062800.0
2004-03-17,10.441175704147913,10.654032468304976,10.427732676860154,10.57113066605918,3030600.0
2004-03-18,10.55320616425299,10.649551854661132,10.52407903345573,10.52407903345573,3028800.0
2004-03-19,10.586818193706744,10.633870513879376,10.443420158102697,10.51063788045213,6238200.0
2004-03-22,10.37620178700568,10.42101302929044,10.30674299391284,10.396367187921683,2918800.0
2004-03-23,10.418775593374562,10.598023174574664,10.418775593374562,10.557692361964657,4683200.0
2004-03-24,10.56441285152696,10.629389500514623,10.474788649536084,10.548728744386516,3146800.0
2004-03-25,10.566646307321784,10.714525547632528,10.52855660142803,10.676435841738774,4046600.0
2004-03-26,10.676438795872317,10.743656495572614,10.6137015353952,10.69884441086594,3133800.0
2004-03-29,10.692126993087452,10.90050254028328,10.692126993087452,10.90050254028328,3244800.0
2004-03-30,10.866888675278004,10.960993280345004,10.822076592271126,10.93410637242863,2887800.0
2004-03-31,10.938591190973174,10.967719182521543,10.864651956697662,10.880336062596092,2335000.0
2004-04-01,10.934113290011467,11.04390292010193,10.889301178653728,10.97220388381752,2493800.0
2004-04-02,11.057347981538973,11.494264651584968,11.025979754256095,11.335182439096045,5187400.0
2004-04-05,11.371028453555668,11.78553850849686,11.34862282804743,11.7071179644982,3399600.0
2004-04-06,11.626454969344628,11.74968760449733,11.561477466451848,11.62869604446216,3091600.0
2004-04-07,11.606284679823665,11.662299568099566,11.518901590868348,11.61748748653497,3460200.0
2004-04-08,11.819143534795336,11.863955624354576,11.651098839987815,11.78777532851972,2592400.0
2004-04-12,11.825869005548066,11.978229648191656,11.796741864101351,11.978229648191656,1376400.0
2004-04-13,12.011840613324964,12.011840613324964,11.651104360783965,11.774337024425195,3965600.0
2004-04-14,11.695909222915754,11.742961525463446,11.494255276683656,11.51666174555355,4124800.0
2004-04-15,11.648861479422983,11.648861479422983,11.38222995119478,11.483056963771842,2676000.0
2004-04-16,11.53906633719212,11.655577400832998,11.48305145206012,11.655577400832998,2667400.0
2004-04-19,11.608526822598872,11.702631433299723,11.583880132733572,11.630932438083995,1629800.0
2004-04-20,11.617492566058097,11.695913956764214,11.438245016146562,11.500982299655403,2168600.0
2004-04-21,11.500979069964398,11.500979069964398,11.337414818462312,11.447204392732004,5148800.0
2004-04-22,11.427043372046093,11.790019804542473,11.427043372046093,11.7071179644982,4617400.0
2004-04-23,11.86619107278613,11.95805543481992,11.774326710752336,11.937890045362783,4079600.0
2004-04-26,11.95582685085046,12.278472541432691,11.902052141726754,11.964789444824415,7418400.0
2004-04-27,11.964784472089653,11.993911608319335,11.776574350459487,11.785536085988811,8460400.0
2004-04-28,11.763130926919477,12.323280018677549,11.225387456943857,12.323280018677549,58566200.0
2004-04-29,11.523386509406263,11.539070614679716,11.335176391405229,11.431522097924784,16302000.0
2004-04-30,11.44944978648704,11.561479631187384,11.317254535551845,11.362066644375956,8114400.0
2004-05-03,11.460648994650583,11.55027232270067,11.393430430213574,11.404634094099444,7419400.0
2004-05-04,11.505465114667729,11.527871597230064,11.38447352771075,11.427044562499324,12880200.0
2004-05-05,11.449450864266826,11.471857348148031,11.362067713930037,11.382233122063136,8653600.0
2004-05-06,11.382230845142832,11.471855053299151,11.34862240812406,11.471855053299151,5822600.0
2004-05-07,11.427038698579905,11.45168538939078,11.196257602295288,11.24779120366372,7345000.0
2004-05-10,11.202985286456023,11.243316101864863,11.124564731338811,11.164895546747651,6276800.0
2004-05-11,11.202976313588763,11.256750975970467,11.111111942006108,11.111111942006108,5994000.0
2004-05-12,11.124558701269788,11.14472409804355,11.081986833236575,11.108874598747915,4723600.0
2004-05-13,11.15612900296544,11.363140255006524,11.15612900296544,11.203381459406744,4368200.0
2004-05-14,11.205631946736888,11.304638081066196,11.160629236437678,11.228133731064135,3031600.0
2004-05-17,11.194380094472706,11.228132337597115,11.10437468504441,11.16512820765523,4552600.0
2004-05-18,11.230382410481234,11.311387109632005,11.19438041734258,11.2393831233547,3826200.0
2004-05-19,11.306880120339107,11.419386390193232,11.21012465959619,11.23037582250412,4688800.0
2004-05-20,11.273139239815524,11.356394581299975,11.22813737327381,11.24388819823453,3758000.0
2004-05-21,11.264134706539112,11.394641610385523,11.261884099132748,11.340639049606052,3733400.0
2004-05-25,11.261882605221407,11.531897948366373,11.261882605221407,11.509397027418922,4995800.0
2004-05-26,11.475641463353735,11.63765079398052,11.475641463353735,11.565646837780807,3818400.0
2004-05-27,11.5881506846464,11.79516189651702,11.576900224584747,11.770411227723423,5346200.0
2004-05-28,11.770416153336562,11.961676629487394,11.70066189839586,11.948175556750517,4815400.0
2004-05-31,11.94817849928381,11.97968101009479,11.882925444207334,11.94142839043071,605800.0
2004-06-01,11.880673084045494,11.925675805927645,11.750166134778327,11.824419896281684,3128400.0
2004-06-02,11.83566296048983,11.885166009438006,11.745658431367218,11.799660977169786,3557600.0
2004-06-03,11.77941152732403,11.918919984113598,11.75016050172583,11.8199138717655,2460800.0
2004-06-04,11.8919171306943,11.948170288092768,11.790662134061105,11.797412238275305,4150000.0
2004-06-07,11.909921265598394,11.923422335456769,11.831167170646042,11.923422335456769,2857000.0
2004-06-08,11.9031701515153,11.948171997187194,11.860417196429742,11.925671074351248,1220000.0
2004-06-09,11.959421222253818,11.959421222253818,11.790661755477077,11.84241455561934,2279600.0
2004-06-10,11.813167016428546,11.921173011861825,11.813167016428546,11.880670656279928,2275200.0
2004-06-11,11.9144209347771,12.024676661348837,11.9144209347771,11.993175025185485,557800.0
2004-06-14,11.936925500197594,11.961677038550594,11.779416412969324,11.804167951322327,2090000.0
2004-06-15,11.891924231715343,12.0291821550652,11.824420574199756,11.959428747586507,1798000.0
2004-06-16,11.903164692679264,12.004419657360303,11.880662921807524,11.903164692679264,2155200.0
2004-06-17,11.948171934944236,12.105680969040892,11.891918769792229,12.03817734252952,2713600.0
2004-06-18,12.15067960529317,12.15067960529317,11.993170623923945,12.060674227837929,5375000.0
2004-06-21,12.105682500385344,12.139434747088211,11.961674516716313,11.972924979498842,1547000.0
2004-06-22,11.993171880768347,12.148431130231549,11.970670963223965,12.1394304198718,2373200.0
2004-06-23,12.150681103190516,12.26768776496458,12.12818018523031,12.224935677498188,3890600.0
2004-06-24,12.206932751613971,12.206932751613971,12.0066716880487,12.060674227837929,2436600.0
2004-06-25,12.060684098823897,12.184441808702244,12.015682231619694,12.026932698420744,1454400.0
2004-06-28,12.094426458972368,12.10567691656555,11.993170623923945,12.060674227837929,2272000.0
2004-06-29,12.05617670465183,12.170932764251594,12.01792411254855,12.161932053361994,2423800.0
2004-06-30,12.206934749454955,12.236186630668636,12.026924823438147,12.161932053361994,2659200.0
2004-07-02,11.9684232831442,12.184436092825711,11.963922926863836,12.12818292685395,1979400.0
2004-07-05,12.060678759686766,12.25194004405763,12.060678759686766,12.188935912822943,1077200.0
2004-07-06,12.150684581142716,12.150684581142716,11.880669196557385,11.936922365914528,3778600.0
2004-07-07,11.94367976264341,11.993181994657444,11.837923472619217,11.860424409138714,1846200.0
2004-07-08,11.858163985723383,11.858163985723383,11.646651596049676,11.66690276403216,4222600.0
2004-07-09,11.65565653980762,11.786164304958248,11.610653832571016,11.723160171484905,3198400.0
2004-07-12,11.745663521529949,11.83566808965741,11.7209119863294,11.765914699570812,2189400.0
2004-07-13,11.790662846167304,11.925670088735473,11.723158366528104,11.8199138717655,4748000.0
2004-07-14,11.779412060752534,11.905419455649463,11.73890971447692,11.869417465443934,2663400.0
2004-07-15,11.925674541205511,11.948175470582592,11.725413351341004,11.75691499581109,2066000.0
2004-07-16,11.786161142420772,11.813162416175482,11.363137181273558,11.543147103563324,4153600.0
2004-07-19,11.585906514889633,11.80866864978331,11.565655333685164,11.76816628737437,1968200.0
2004-07-20,11.781662875630216,11.855916606207549,11.68940772045525,11.741160528640703,1807600.0
2004-07-21,11.768163408401596,11.914421998914785,11.74566248294816,11.77266376516334,1831200.0
2004-07-22,11.756913217598385,11.8019159279014,11.675908510724016,11.74566275461146,1761000.0
2004-07-23,11.655661509388604,11.813170622695669,11.655661509388604,11.70066423581285,1389600.0
2004-07-26,11.68941376879569,11.813170622695669,11.60390867442518,11.70066423581285,1357000.0
2004-07-27,11.680405819509907,11.698407242275648,11.5318975151129,11.660154648075991,2152400.0
2004-07-28,11.70066505956691,11.790670518752,11.58815866476338,11.711915527376126,1158800.0
2004-07-29,11.783909044724036,12.03817351061471,11.78165929651036,11.927916964336658,2557200.0
2004-07-30,11.903170711294075,12.083180677512663,11.86941846709768,11.970674341331645,1308400.0
2004-08-03,12.015686679994449,12.049438092892842,11.943682635784103,11.957182857601095,1752800.0
2004-08-04,11.948171997187194,12.006675769928952,11.900919544218592,11.925671074351248,1604000.0
2004-08-05,11.99316920110183,12.038171884490511,11.842411198857762,11.903164692679264,3805800.0
2004-08-06,11.903169706791996,12.083179657819644,11.819914407028149,11.869417465443934,4558000.0
2004-08-09,11.99542524602186,12.058428516318449,11.83566560464022,12.03817734252952,2884800.0
2004-08-10,12.092181027719846,12.092181027719846,11.984174192873022,12.004425367112402,3366000.0
2004-08-11,11.98642545961076,12.013426740630273,11.9166712204255,11.932422039216489,2362400.0
2004-08-12,11.95277189368762,12.104272748589676,11.90528662835273,12.072615905033086,3306400.0
2004-08-13,12.072613297018703,12.15175625139744,12.018344680526422,12.104270133736556,2432600.0
2004-08-16,12.05904991442556,12.088445063757668,11.823883544262609,12.011563783611486,2501600.0
2004-08-17,12.052260780302,12.052260780302,11.94824522675374,12.002514698761177,1516200.0
2004-08-18,11.955037881931034,12.052270150542222,11.909813430528326,11.934686921929048,1821200.0
2004-08-19,11.893982500517506,12.011565704401916,11.805795313250318,11.959557898131129,2086000.0
2004-08-20,12.007043512516915,12.0635738508293,11.916595488767804,11.961819931934611,2901600.0
2004-08-23,12.00026059935308,12.086186958343808,11.939207728168974,12.0251340871597,1405400.0
2004-08-24,12.054525847330709,12.063570043041722,11.907546669077728,11.955031931251431,3524400.0
2004-08-25,11.961820110787238,12.131411128260114,11.871371223101232,12.12010437036097,2516200.0
2004-08-26,12.13141049244001,12.19472419295116,12.09749194568933,12.151761447973517,2570800.0
2004-08-27,12.165324145073898,12.215071100466456,12.142712363123207,12.142712363123207,1872200.0
2004-08-30,12.129150941075068,12.255779227077005,12.1268901067646,12.154024431413363,1897400.0
2004-08-31,12.21054796356496,12.32586942590605,12.18341365405838,12.323608592857228,2530400.0
2004-09-01,12.32135622804577,12.371102352566728,12.246735747387223,12.27839260733276,1772400.0
2004-09-02,12.273864275929531,12.273864275929531,12.15402025916844,12.21055058595527,2757400.0
2004-09-03,12.206026162040905,12.224116277845752,12.077137105976057,12.158540901929475,1683000.0
2004-09-07,12.16306651045786,12.233163570489085,12.138193026220554,12.190200828451095,1421400.0
2004-09-08,12.1314084790673,12.233162377262932,12.115580056566456,12.233162377262932,2292600.0
2004-09-09,12.187944559286189,12.30326610088561,12.165331900335987,12.27839260733276,1783000.0
2004-09-10,12.212807723142674,12.346219288484418,12.174367526602476,12.285167313106935,1502400.0
2004-09-13,12.323617042289303,12.617574707478344,12.289698485212412,12.583657012986183,4084400.0
2004-09-14,12.506765342907553,12.662788678595714,12.504503647596463,12.62887014960158,2396000.0
2004-09-15,12.617569814444623,12.658271722118997,12.54973358918214,12.619831510751204,2665600.0
2004-09-16,12.615312402592537,12.848217155449472,12.57234878695782,12.848217155449472,2639400.0
2004-09-17,12.888913078550134,12.997451190438342,12.821076866443033,12.97936193641576,5863600.0
2004-09-20,12.945446413507383,12.983886626371593,12.861781761179538,12.861781761179538,2089800.0
2004-09-21,12.88891169433291,12.927351894117727,12.793941180099267,12.82785885121808,3618200.0
2004-09-22,12.827863892575246,12.827863892575246,12.674101307838924,12.726109114060844,2257400.0
2004-09-23,12.685405448498338,12.705756401387058,12.56330059375038,12.615308392780584,3131600.0
2004-09-24,12.583657012986183,12.628880605642394,12.504514000668346,12.583657012986183,2639600.0
2004-09-27,12.475112175507324,12.538426728442658,12.359790687713106,12.359790687713106,2197000.0
2004-09-28,12.380139728582886,12.411796568870813,12.305519294260598,12.337176997132728,3823800.0
2004-09-29,12.278390017845004,12.499988853313765,12.278390017845004,12.414063355178742,2764600.0
2004-09-30,12.459281443132424,12.54746946166656,12.414057879885188,12.527118513171631,3528400.0
2004-10-01,12.594960059780265,12.717065802511906,12.493205274170569,12.606265955384778,1629400.0
2004-10-04,12.66279590926133,12.843692821162444,12.640184118742884,12.685407699779775,1722600.0
2004-10-05,12.696708622835146,12.696708622835146,12.48415409426958,12.594953887094622,1825400.0
2004-10-06,12.651488952956392,12.67410074157845,12.558779239470848,12.669578211337148,1320400.0
2004-10-07,12.68540247172569,12.753239540492268,12.608521208029842,12.67409658112598,2237000.0
2004-10-08,12.658273377060048,12.75098309830932,12.572347020448552,12.640184117164448,1391600.0
2004-10-12,12.617569096733297,12.696712073858055,12.561038768466046,12.651487638727389,2785400.0
2004-10-13,12.721583862953809,12.911525788031163,12.689927019204964,12.689927019204964,3223200.0
2004-10-14,12.730633888633934,12.8436945818946,12.371100849561635,12.549736951933795,4758600.0
2004-10-15,12.51581250126014,12.594955466799886,12.42762534008564,12.43667039830462,7321000.0
2004-10-18,12.481900787752698,12.753246625818232,12.447982234525266,12.617573275493143,2986600.0
2004-10-19,12.741933946518794,12.823337746377147,12.190198326767163,12.289691380713911,6035800.0
2004-10-20,12.097486270938012,12.35526434505296,12.08618038151937,12.285167313106935,3649400.0
2004-10-21,12.38014054724528,12.47058940769265,12.38014054724528,12.425364977468966,2150000.0
2004-10-22,12.504512374317375,12.504512374317375,12.206032216166438,12.206032216166438,2085200.0
2004-10-25,12.099749606031288,12.120100556227074,11.810314636655008,12.074876989200217,3347600.0
2004-10-26,12.172110450207937,12.445717026463983,12.172110450207937,12.359790687713106,4691600.0
2004-10-27,12.346228691102334,12.493207953233089,12.255780644285872,12.47059615717515,1462600.0
2004-10-28,12.488680017290712,12.662793531863963,12.48415748751921,12.651487638727389,1714800.0
2004-10-29,12.662794745090192,12.956752307727188,12.644704624270965,12.861781761179538,3184400.0
2004-11-01,12.859514725028497,12.859514725028497,12.71931979723144,12.805246110274055,2094000.0
2004-11-02,12.775859741313562,13.216796665964337,12.775859741313562,13.216796665964337,3574400.0
2004-11-03,13.216789707575456,13.38638067680204,13.024586091568093,13.058504630447118,3061800.0
2004-11-04,13.126342314105896,13.191917703229858,12.938662069042588,12.988408172356996,2054200.0
2004-11-05,12.493204418410174,12.549734755145058,12.248992949674903,12.398233866736112,13610200.0
2004-11-08,12.38014617477582,12.481900973386791,12.210555131285735,12.32813835828235,3767800.0
2004-11-09,12.362049389372356,12.4140580404308,12.25803381242384,12.402751286888588,2698200.0
2004-11-10,12.4027540356046,12.436672578579934,12.330395282335978,12.334917812238311,1687800.0
2004-11-11,12.357531050680407,12.377882004918613,12.289693961496788,12.33944093020893,4744200.0
2004-11-12,12.380336893198342,12.389424387560144,12.314447575470846,12.38260855011034,5703600.0
2004-11-15,12.371253031497096,12.539383438975277,12.371253031497096,12.459862417426695,5636600.0
2004-11-16,12.453045387093525,12.484853792672345,12.314450877030906,12.371251848911388,4818400.0
2004-11-17,12.450769079984104,12.59845190868901,12.405328142943077,12.514386738527062,6183000.0
2004-11-18,12.51438684080019,12.587091993974504,12.405328244324927,12.462129199411972,2701000.0
2004-11-19,12.382608520225457,12.496210433255047,12.38033686331894,12.407601079766176,2507000.0
2004-11-22,12.368974059358845,12.484848478028598,12.314445634925516,12.432591710149296,2544000.0
2004-11-23,12.428048067360786,12.44395226406722,12.348526217114888,12.393967150582007,2171000.0
2004-11-24,12.393966081150651,12.475759580991062,12.332620956270349,12.348525151604466,2043000.0
2004-11-25,12.387152135265936,12.425776367910128,12.269006047102994,12.325807001024767,1290200.0
2004-11-26,12.289455744017731,12.346256704035062,12.280367382403634,12.291727401064325,1756800.0
2004-11-29,12.298543513500624,12.371248669485198,12.214477472688474,12.23492585197875,2468200.0
2004-11-30,12.212207482938105,12.264464266766398,12.098605552864264,12.098605552864264,3265600.0
2004-12-01,12.155404139259447,12.348527035907964,12.139499941498451,12.325807001024767,5098800.0
2004-12-02,12.371249108561909,12.496211045675894,12.3348965292794,12.416690049343496,3734400.0
2004-12-03,12.416691786840552,12.45531602854568,12.325809892560049,12.44395600843911,2031200.0
2004-12-06,12.382607685071717,12.473489556051325,12.30763001150648,12.30763001150648,2231400.0
2004-12-07,12.348528387137035,12.475762849861308,12.348528387137035,12.43486608922543,3420400.0
2004-12-08,12.473488997771671,12.605266751408957,12.45076809768682,12.58709089805479,4273800.0
2004-12-09,12.582550457088228,12.582550457088228,12.416691737393686,12.53938116745561,2855200.0
2004-12-10,12.509847521381191,12.575735996182187,12.48485495275724,12.507574996934943,1395200.0
2004-12-13,12.553007860965955,12.700690653074515,12.507566935185356,12.518926949952112,1736000.0
2004-12-14,12.50075321115978,12.58709089805479,12.45076809768682,12.58709089805479,2681400.0
2004-12-15,12.541651280217112,12.62117227207155,12.473490306239905,12.553011298094344,1978600.0
2004-12-16,12.523474177912831,12.578003475466865,12.4189606298742,12.4189606298742,3691400.0
2004-12-17,12.418961706361342,12.496211045675894,12.34852820481418,12.416690049343496,5348600.0
2004-12-20,12.439414202926583,12.51893522557471,12.416694158374025,12.455318407456213,1511800.0
2004-12-21,12.491670998768802,12.56437618139398,12.455318407456213,12.455318407456213,1916400.0
2004-12-22,12.473488747176113,12.67115580701771,12.450767847547729,12.591633958388911,1715200.0
2004-12-23,12.60072412831248,12.727958584367345,12.60072412831248,12.666613446629132,2187400.0
2004-12-24,12.71887235627401,12.83474681367282,12.702968154939107,12.802937544289051,408200.0
2004-12-29,12.591638706594486,12.734777394731807,12.587095391669262,12.734777394731807,4705000.0
2004-12-30,12.648437375292234,12.677974117215353,12.49621121829206,12.673429936403036,848800.0
2004-12-31,12.666611881567482,12.666611881567482,12.582546718037818,12.58709089805479,603200.0
2005-01-04,12.498483474472003,12.809753374682744,12.496211817313885,12.68251890598036,2106800.0
2005-01-05,12.69387390707008,12.732498997200144,12.521199429755534,12.521199429755534,2854600.0
2005-01-06,12.530290247447628,12.650707987277906,12.518929363776763,12.650707987277906,2843000.0
2005-01-07,12.6507134707203,12.689337718458932,12.441685427908403,12.441685427908403,3773400.0
2005-01-10,12.450772862858438,12.471221247403973,12.337170919097478,12.371251848911388,3229200.0
2005-01-11,12.382612794098112,12.482582200051734,12.339444364264208,12.441685427908403,3843000.0
2005-01-12,12.373520922163497,12.437138586748333,12.212206403725611,12.291727401064325,2788800.0
2005-01-13,12.30309136908051,12.357619818999938,12.20312109970476,12.357619818999938,2678000.0
2005-01-14,12.355344678381044,12.41214563661799,12.29399953947948,12.303087900808713,2758200.0
2005-01-17,12.298542644295647,12.35988777783088,12.291725940538107,12.305358481339418,864600.0
2005-01-18,12.282639178419998,12.405328586085568,12.157676380414808,12.38260855011034,4823200.0
2005-01-19,12.38260713389366,12.434863904031053,12.269005233582709,12.393967150582007,2335400.0
2005-01-20,12.303087804465097,12.355344581628216,12.273551063733304,12.280366901319937,1355800.0
2005-01-21,12.337169653372902,12.337169653372902,12.21220770139905,12.21220770139905,1641600.0
2005-01-24,12.212201561048348,12.234921589360235,12.109959700217797,12.1985690240331,2265400.0
2005-01-25,12.246286736806324,12.371248669485198,12.20766163516299,12.23492585197875,1574000.0
2005-01-26,12.246285871294614,12.368975271651315,12.19402823157982,12.305358481339418,2438800.0
2005-01-27,12.330355079820317,12.405331912011246,12.300818331762532,12.371251848911388,2785200.0
2005-01-28,12.409877639834663,12.423510186801431,12.262195614575088,12.284915659472206,1905600.0
2005-01-31,12.325808803103618,12.434866546572415,12.23265525972107,12.400786489264984,2557600.0
2005-02-01,12.38260516707428,12.491662870044715,12.307627508755717,12.4689428402768,4085600.0
2005-02-02,12.473489519263016,12.621171475777125,12.466672815595713,12.596178917995752,3106000.0
2005-02-03,12.56437447508207,12.621175445463736,12.516661867972836,12.568918656718283,2150800.0
2005-02-04,12.575736057039483,12.652985421017291,12.453046604486367,12.600728625784384,3171800.0
2005-02-07,12.652983075689828,12.814298480401996,12.62117467289739,12.707512385272551,3338400.0
2005-02-08,12.802939032439664,12.82338741749192,12.63253611257553,12.718873834653298,3134000.0
2005-02-09,12.723415103486383,12.787031901655377,12.655254124489051,12.768856045055896,2808800.0
2005-02-10,12.762044720311216,13.266437737603896,12.680252031062931,13.200548387888064,9656200.0
2005-02-11,13.277788627410969,13.291421166265076,13.19372347126142,13.239164400728134,2721600.0
2005-02-14,13.14601506212812,13.211904387453696,13.132382518942649,13.180095120020926,3512000.0
2005-02-15,13.177826070531475,13.289156361791887,13.155106027440333,13.257347088064568,2861400.0
2005-02-16,13.223264534196142,13.32777809948364,13.177823589853862,13.177823589853862,2463800.0
2005-02-17,13.1823721375314,13.28006989687916,13.166467931750534,13.234628937484867,5782000.0
2005-02-18,13.248319430264624,13.32819784860281,13.22549752251084,13.293964116372164,2488200.0
2005-02-21,13.259727963542502,13.371557380561212,13.198108649736067,13.351017319092463,986000.0
2005-02-22,13.296242254278887,13.323629580672678,13.168438213506796,13.17984916420434,4076600.0
2005-02-23,13.257441079969473,13.32819034714661,13.20951457830084,13.321343082194314,2980600.0
2005-02-24,13.179849872162386,13.271139223845848,13.170720762874083,13.202671774783363,4305400.0
2005-02-25,13.214088269103351,13.293965827120696,13.008687590487206,13.07258963690108,3433000.0
2005-02-28,13.054324494059491,13.166153008565177,12.917390499812273,12.99270432723818,5742600.0
2005-03-01,13.065744108898906,13.264297531065225,13.02238212745573,13.12279976002947,4160200.0
2005-03-02,13.008684551782167,13.099973914420591,12.91967790203964,13.017813662165986,4963000.0
2005-03-03,13.04291506713583,13.184412760825762,13.01324590099773,13.052043304670908,2404400.0
2005-03-04,13.086278320509187,13.225494186248604,13.086278320509187,13.184414066174687,3531800.0
2005-03-07,13.18441663687473,13.23234316277244,13.127361000158428,13.23234316277244,2030600.0
2005-03-08,13.152460302489729,13.236902366924644,13.0908401352752,13.236902366924644,3013600.0
2005-03-09,13.2369065734942,13.277986698025448,13.088561582620276,13.191261893948388,3556200.0
2005-03-10,13.168438213506796,13.28483130358134,13.134204490814422,13.17984916420434,2415000.0
2005-03-11,13.257447118814184,13.257447118814184,13.008684520355324,13.042918248912,2528000.0
2005-03-14,13.020092592085652,13.154743893028158,13.00868164195826,13.106817380133288,2031200.0
2005-03-15,13.16159079984462,13.236904640688124,13.122793393785638,13.21636458142169,2630800.0
2005-03-16,13.22777675417729,13.241470418486715,13.129641003125885,13.168439283369368,2638000.0
2005-03-17,13.157033498947865,13.191266367266117,13.033793083561816,13.12279976002947,1802400.0
2005-03-18,13.122795309929597,13.248317525730693,13.122795309929597,13.191261893948388,8263400.0
2005-03-21,13.179848327430284,13.179848327430284,13.008681466035087,13.040632474199578,2662200.0
2005-03-22,13.040632903485664,13.19582426590738,12.997270943920665,13.09768852582895,4226800.0
2005-03-23,13.047480591498688,13.179850066329816,12.999554072928712,13.102254377435658,2455400.0
2005-03-24,13.111380747008988,13.168436363079,13.077147029127136,13.129638091439594,3538200.0
2005-03-28,13.147894562465824,13.157023668770002,13.00867873842535,13.068016188203517,1728000.0
2005-03-29,13.042912317111186,13.13420076741201,12.985856709198362,13.06573421203652,2252400.0
2005-03-30,13.113668686057116,13.122797797816991,13.040637533178138,13.070306711097729,1803000.0
2005-03-31,13.14561544151197,13.248315738989351,13.036068747736005,13.17984916420434,2849800.0
2005-04-01,13.1798500341075,13.218647443159831,12.924241065092753,12.98586124764627,2984800.0
2005-04-04,12.908264157715454,12.958472512768232,12.72568547192453,12.826103923229477,4542600.0
2005-04-05,12.848922727847896,13.188974534072097,12.839793621637966,13.06573421203652,2862200.0
2005-04-06,13.042919519437309,13.23690834522213,13.042919519437309,13.188981817054106,3147400.0
2005-04-07,13.134209840485925,13.214088269103351,13.06117868155576,13.07258963690108,2184600.0
2005-04-08,13.099974337378397,13.202673785412616,13.058894209924745,13.17757003694642,1347200.0
2005-04-11,13.202670664424693,13.300806404521168,13.15017959633118,13.225493435726028,2150200.0
2005-04-12,13.236902021734682,13.442302573760038,13.21408012510944,13.38524696159739,4420200.0
2005-04-13,13.408072948661236,13.608909008511258,13.351017319092463,13.351017319092463,5461000.0
2005-04-14,13.465134703931408,13.469699260845443,13.18442098321978,13.252887595729897,2821600.0
2005-04-15,13.339603129756648,13.339603129756648,13.038349548396225,13.038349548396225,2487200.0
2005-04-18,13.045198467431156,13.179849781407183,12.976731889439906,13.136487818486009,2396600.0
2005-04-19,13.15246320987794,13.211800678127402,12.940216210532194,13.020093739060265,2219600.0
2005-04-20,12.965319450138784,13.058890632460658,12.933367571516962,12.963036737794534,1563400.0
2005-04-21,13.029222969058065,13.0885604378579,12.951627281796876,13.00868290858893,3809000.0
2005-04-22,12.95390832440062,13.022375768805682,12.901417255463196,12.972166541735229,1368000.0
2005-04-25,12.953911838794443,13.010967477544702,12.901420755616202,12.917396264818278,1089400.0
2005-04-26,12.917396264818278,13.045201209034838,12.905985311188218,12.917396264818278,3046200.0
2005-04-27,12.894571125564932,12.990424156752056,12.826104550345596,12.924240294046546,2353800.0
2005-04-28,12.951627281796876,13.08399675384234,12.908265318850832,13.00868290858893,3697200.0
2005-04-29,13.173005178253756,13.22549625754688,13.06345846443334,13.161593354868383,2882600.0
2005-05-02,13.138770708615072,13.351017726739432,13.138770708615072,13.30537304757078,2417800.0
2005-05-03,13.305370958781436,13.305370958781436,13.111382191018468,13.225493435726028,3880600.0
2005-05-04,13.293960237372914,13.394377821029016,13.255162831392052,13.36927407806478,2134200.0
2005-05-05,13.328196794605033,13.45371901852445,13.21180281070528,13.266576603822791,6914800.0
2005-05-06,13.33960616953812,13.344170724307933,13.065738977548156,13.168439283369368,3543200.0
2005-05-09,13.2140821746374,13.2140821746374,13.026939807365755,13.15702655362532,4270000.0
2005-05-10,13.191262272027046,13.191262272027046,13.077151005191864,13.17072220917272,2183600.0
2005-05-11,13.293961228728886,13.293961228728886,13.054327766966177,13.08856062116097,2657600.0
2005-05-12,13.143338346021538,13.177572081076624,13.026945213914336,13.077153589235069,2582600.0
2005-05-13,13.145969563932102,13.258387491282331,13.070260245660648,13.074848821795497,2919600.0
2005-05-16,13.178096097217104,13.315750832760951,13.100092009630158,13.290514087485482,3299600.0
2005-05-17,13.304285547346694,13.304285547346694,13.05880129462554,13.129922982346834,4489000.0
2005-05-18,13.157447698504416,13.226275502652944,13.09091549643973,13.111563662647908,3523000.0
2005-05-19,13.145971581041008,13.203327478755131,13.097792837004716,13.123029572027976,3063400.0
2005-05-20,13.134507989748052,13.157450011709733,13.072563480233072,13.109271240480984,3689800.0
2005-05-24,13.13451024875313,13.1505698419248,13.081742889020177,13.097802482191849,3473600.0
2005-05-25,13.077150655421484,13.12762414853572,13.012912300681146,13.028971889366233,3669000.0
2005-05-26,13.054207742645396,13.148271416442244,13.054207742645396,13.111563662647908,3200200.0
2005-05-27,13.07944442100202,13.219393014490349,13.061090980560994,13.180391406564455,1658800.0
2005-05-30,13.242331725660476,13.389162703531367,13.191858248824236,13.30886391082083,1104800.0
2005-05-31,13.329516841619174,13.352459737109928,13.196451548500695,13.230864578963864,3190200.0
2005-06-01,13.198744890676965,13.267572699308884,12.98538078435468,13.06797345456743,5509600.0
2005-06-02,12.9991452337971,13.221686475922718,12.996851382154771,13.15285954928875,2509600.0
2005-06-03,13.150567749971682,13.20792368079856,13.11844856873776,13.20104124915759,2469800.0
2005-06-06,13.201041082443169,13.347872123476533,13.191863923583073,13.347872123476533,2443800.0
2005-06-07,13.386870590008144,13.460286093272533,13.366222425016169,13.441932655047353,3015400.0
2005-06-08,13.478642572407985,13.708066275768118,13.448817245920214,13.581883413956437,3302000.0
2005-06-09,13.572700880784115,13.73329758457389,13.552052720651409,13.60940862377764,2190400.0
2005-06-10,13.581878084320996,13.650704993284426,13.535993186618168,13.535993186618168,1631200.0
2005-06-13,13.535995786434182,13.554350099113217,13.425872535905343,13.51305377076718,895600.0
2005-06-14,13.425877076495569,13.47405585079926,13.366226415296822,13.377698302191876,1825600.0
2005-06-15,13.421285233926202,13.593352993335516,13.27215949236538,13.584175836123366,2344600.0
2005-06-16,13.58418113468518,13.678244844844906,13.58418113468518,13.630066063461635,1630600.0
2005-06-17,13.765419895165008,13.765419895165008,13.467169305806133,13.471757884126337,15138600.0
2005-06-20,13.437344601383476,13.627766672098405,13.432756022852551,13.604823779443786,1767800.0
2005-06-21,13.501588561629614,13.737895640679678,13.501588561629614,13.639243349220203,2472200.0
2005-06-22,13.708063846012925,13.852600998561543,13.696592837914547,13.852600998561543,2909400.0
2005-06-23,13.776894442465998,13.926020213044676,13.728715670500108,13.76542343130965,3320600.0
2005-06-24,13.68053246704973,13.923720975444528,13.68053246704973,13.82736346272548,2598200.0
2005-06-27,13.845717114388089,13.845717114388089,13.604822453671607,13.650707359327551,3999200.0
2005-06-28,13.650709781301636,13.813600393858376,13.636944044607937,13.73559630295795,2511200.0
2005-06-29,13.765423500745932,13.786071671004333,13.61171002507499,13.648417786069697,1871400.0
2005-06-30,13.710361540833883,13.714950120395866,13.41899417769573,13.423581882075643,3075800.0
2005-07-04,13.513053191297423,13.535995205980615,13.386869484994566,13.389164211571943,2020200.0
2005-07-05,13.389163618495404,13.558936620067133,13.386868892019672,13.53828845769417,7067400.0
2005-07-06,13.526824602711883,13.650713642451809,13.446526637240924,13.618594456263423,2058000.0
2005-07-07,13.593355574561352,13.625474755721063,13.44881838416061,13.52223390543482,1963200.0
2005-07-08,13.54058083140278,13.753944847122732,13.485518782915038,13.731001962260518,1487200.0
2005-07-11,13.765421981354718,13.875545252183718,13.687417888453094,13.724125645396096,1888800.0
2005-07-12,13.726421143318293,13.999435046214408,13.63006272894307,13.948961549390148,4227000.0
2005-07-13,13.97190146219041,14.079729988950106,13.893897381565402,14.017785494761268,2816800.0
2005-07-14,14.08661686733123,14.107265037298662,13.905371917081771,13.994847028546634,3272000.0
2005-07-15,13.99484427356956,13.999432852123704,13.91454633682675,13.965018950558571,1772600.0
2005-07-18,14.038431439539,14.079727762467884,13.937485358591562,13.9902526878492,1522800.0
2005-07-19,14.086616331115115,14.143972259376689,14.024671823570774,14.10955835234694,1325000.0
2005-07-20,14.075140431773058,14.150850655576832,13.914544578580374,14.052198417083178,2430200.0
2005-07-21,14.063674797209602,14.270156509028304,14.026967034573175,14.102677287300732,2571800.0
2005-07-22,14.162323417643767,14.196737319124257,14.0315519923089,14.077436902555595,2090800.0
2005-07-25,14.098082694475762,14.242619831101043,14.070552103036285,14.157732455124922,2590200.0
2005-07-26,14.132497169014568,14.212795975482106,14.049905386198596,14.121026160999724,1466000.0
2005-07-27,14.178386130630162,14.416987016367925,14.178386130630162,14.38257310730076,1583800.0
2005-07-28,14.430745121920904,14.433038972893756,14.270148423191516,14.29997373692822,1228400.0
2005-07-29,14.286215074179704,14.373396332371511,14.09808769478509,14.09808769478509,2058200.0
2005-08-02,14.173795963793047,14.449104579953133,14.068261271405976,14.366511907586911,2982600.0
2005-08-03,14.306862942677554,14.453693979583887,14.178385347793506,14.43075195826053,3039600.0
2005-08-04,14.396331427675564,14.625755036084737,14.391742850485585,14.625755036084737,3442200.0
2005-08-05,14.614289924685576,14.614289924685576,14.338981308525492,14.366511907586911,1962000.0
2005-08-08,14.442217337476404,14.497278517255298,13.937485188534302,14.13249491928886,3190800.0
2005-08-09,14.182976493709775,14.27015776584288,14.029262997626152,14.086618936495952,1670800.0
2005-08-10,14.063676741670736,14.224273553602693,14.063676741670736,14.111855522695656,3662000.0
2005-08-11,14.132497326552048,14.1554402180193,13.967312883896955,14.017785494761268,2644400.0
2005-08-12,14.06389600970566,14.091562444120465,13.914034470916956,14.052368401991163,2341400.0
2005-08-15,14.052366074755268,14.09617132861572,13.964754687534413,14.09617132861572,2047000.0
2005-08-16,13.99703710434564,14.098482180795015,13.99703710434564,14.001648324138811,2318200.0
2005-08-17,14.00626279401346,14.137679510362688,13.895596131798346,14.063901735552612,3208600.0
2005-08-18,14.01778557396336,14.061591717311774,13.83334120052308,13.881757683644876,3347000.0
2005-08-19,13.960147289261176,13.983203386680795,13.890980756002694,13.948619680301462,1955600.0
2005-08-22,13.99934468521498,14.029316297898497,13.798760560023416,13.833344272504815,1447800.0
2005-08-23,13.856393407766776,13.879449499126595,13.727282814151613,13.74111558946755,2933400.0
2005-08-24,13.764176538345446,13.934787277118586,13.662731459561153,13.934787277118586,7488600.0
2005-08-25,13.925562752974765,14.001645666369615,13.867923835751355,13.941701579437307,2096600.0
2005-08-26,13.867932371700972,13.99243184111502,13.662736961304295,13.70654312823758,2659800.0
2005-08-29,13.60278527058247,13.750340766695883,13.522091133489235,13.69500789540342,2987200.0
2005-08-30,13.69500985742571,13.7964540556621,13.67195375816726,13.782620396107037,3703800.0
2005-08-31,13.826429302769816,13.971678799318362,13.798761978141153,13.930178691875795,4068200.0
2005-09-01,13.914036027268308,14.077731241324551,13.817203056235217,13.97167495178806,2018000.0
2005-09-02,13.890975989277791,13.971670103805591,13.810281874749991,13.884059602175377,1424800.0
2005-09-06,13.888668735639216,13.96014040363727,13.833335008624829,13.890973904494098,3172600.0
2005-09-07,13.9025125233429,14.063901735552612,13.835651140077378,14.063901735552612,1658000.0
2005-09-08,14.197624219616962,14.197624219616962,13.927873521240288,13.930178691875795,3212800.0
2005-09-09,14.04084446336705,14.04084446336705,13.902510496144028,13.96476064946934,1287400.0
2005-09-12,13.902506658385352,13.997034447451734,13.858701397915592,13.941701579437307,1389000.0
2005-09-13,14.029316880508205,14.029316880508205,13.902511395310995,14.006261657563394,1463600.0
2005-09-14,14.052374285955215,14.119235669995392,14.010874177206176,14.11001322816217,1618400.0
2005-09-15,14.1745614795734,14.1745614795734,14.063894871371469,14.165339042348236,1361200.0
2005-09-16,14.239119439649013,14.239119439649013,14.08695271502372,14.107702762904449,7958200.0
2005-09-19,14.16764979007363,14.23220511305938,14.098483246945992,14.142288519043424,2530000.0
2005-09-20,14.133065319737105,14.340565817476415,13.987814971319583,13.987814971319583,4756200.0
2005-09-21,13.99473035709588,14.073119325745516,13.82181359208934,13.881757683644876,2569000.0
2005-09-22,13.810287128099777,13.872536394700534,13.695009275209127,13.8218147374888,5525000.0
2005-09-23,13.76878503061416,14.06389600970566,13.76186776238539,14.052368401991163,4161000.0
2005-09-26,14.086951225134648,14.190701453565282,14.020090748590544,14.052368401991163,3468400.0
2005-09-27,14.12153754239028,14.490426334554662,14.12153754239028,14.418954625791706,3899800.0
2005-09-28,14.49042389617691,14.525007599404104,14.110007558178298,14.121535166087323,2784600.0
2005-09-29,14.156120378912014,14.305981056710634,14.098481453720188,14.27139822929566,4889600.0
2005-09-30,14.225284131070582,14.402812091480625,14.222978081993812,14.294450651873186,3390400.0
2005-10-03,14.345176734114718,14.400509612675291,14.24603770723509,14.331343074724453,2381600.0
2005-10-04,14.296758617599892,14.329037154487484,14.227592083269744,14.27139822929566,2333200.0
2005-10-05,14.33825662178381,14.39128431968218,14.193007184736125,14.225284837413383,2617400.0
2005-10-06,14.2252837593191,14.31981154049569,14.00625571625138,14.202227666654071,2703600.0
2005-10-07,14.128457068636315,14.20223484344639,14.063901735552612,14.063901735552612,2882800.0
2005-10-11,14.06620559643019,14.114622971234937,13.960150164953834,13.960150164953834,5955400.0
2005-10-12,14.01087347045302,14.135373790419957,13.971678534389168,14.06159601847668,6175000.0
2005-10-13,14.06159390504305,14.146899276124882,13.805676912297264,14.0569826850521,3621000.0
2005-10-14,14.142289583738677,14.167650856678192,13.950927891195324,14.006261657563394,1866000.0
2005-10-17,13.86792968611968,14.121540677091758,13.86792968611968,14.063901735552612,1549800.0
2005-10-18,13.930178668291374,13.987817608586193,13.8494845036788,13.918651056132497,2515400.0
2005-10-19,13.91634555235482,14.093873589753033,13.798761624448012,13.985512103152722,3365400.0
2005-10-20,13.89559442727113,14.068511230677435,13.828733052207271,13.833344272504815,2452000.0
2005-10-21,13.83334234687782,13.914036492101182,13.63967551884152,13.8218147374888,3464200.0
2005-10-24,13.82412151190108,14.022399582603851,13.69731603490522,13.96476064946934,3350000.0
2005-10-25,13.953232271475432,14.061593741249784,13.720370501896545,13.7457317718012,1719200.0
2005-10-26,13.79415149947403,13.960151048090424,13.724984068091738,13.766484175120944,2415600.0
2005-10-27,13.741116907277124,13.886367218524024,13.695006479135284,13.886367218524024,1951600.0
2005-10-28,13.895594837881331,14.05928920552967,13.83795590170935,13.960150164953834,1412600.0
2005-10-31,14.010872694394903,14.335956258857562,13.994733862645012,14.172261891394175,5395000.0
2005-11-01,14.222977710302592,14.31058910342968,14.133061147659005,14.202227666654071,1501200.0
2005-11-02,14.271394460399504,14.377449843664516,14.163033028215708,14.282922066493532,2400600.0
2005-11-03,14.363617540810417,14.605700809574063,14.225284495659777,14.439701331293303,7059400.0
2005-11-04,14.444312268587284,14.74633961649723,14.402812179950798,14.73020079086082,4651200.0
2005-11-07,14.755564948390155,15.124453720299828,14.746342509217362,15.124453720299828,5391400.0
2005-11-08,15.03915182121272,15.094484706759983,14.824734910841276,14.914651509480844,3872200.0
2005-11-09,14.80167259363872,15.242034746334555,14.794756205313668,15.230506259792746,4257800.0
2005-11-10,15.236994060080228,15.445401370396828,15.192996097514325,15.445401370396828,4654400.0
2005-11-11,15.422244778446254,15.454663771020709,15.329618328218125,15.38750963877288,2156200.0
2005-11-14,15.28794366965977,15.480143334671585,15.28794366965977,15.429198674865717,2357600.0
2005-11-15,15.429191178308631,15.482451960419784,15.29719906326214,15.424560650895842,3091200.0
2005-11-16,15.387508805604384,15.565815021811954,15.352775434514273,15.385194425333376,3874000.0
2005-11-17,15.385201398394454,15.52645639385715,15.385201398394454,15.452355557442566,2943200.0
2005-11-18,15.424562654511483,15.67928409616406,15.424562654511483,15.514872967763736,2950800.0
2005-11-21,15.514871488590376,15.579709474825496,15.406035540251729,15.572762800114964,1952200.0
2005-11-22,15.500979323419353,15.572763989849236,15.456981357954444,15.54960781681083,2281200.0
2005-11-23,15.547288753233827,15.630652373897474,15.454662311751726,15.5588677209325,2324200.0
2005-11-24,15.9201150557311,16.061370036107288,15.628342270578283,15.72096874787952,1627600.0
2005-11-25,15.746438235939312,15.746438235939312,15.454665503361303,15.514872967763736,2441200.0
2005-11-28,15.514870004333831,15.723279059225074,15.45929484526365,15.628336469390334,5871200.0
2005-11-29,15.586664297853444,15.77654782825235,15.584349916208447,15.714025956470074,2988600.0
2005-11-30,15.676967651873444,15.714018942097102,15.507925998660596,15.54960781681083,4603200.0
2005-12-01,15.565817885684286,15.836748830249304,15.565817885684286,15.686231049923352,3593200.0
2005-12-02,15.746435788451413,15.973370493339964,15.577392391608637,15.890006868417844,3621600.0
2005-12-05,15.827488697186505,15.940955205212752,15.76959736927675,15.815911491626428,2212000.0
2005-12-06,15.90852837723381,15.966419676665817,15.781168578504754,15.827480911369456,1985800.0
2005-12-07,15.81590302512696,15.8737943220466,15.700120431287676,15.700120431287676,1732400.0
2005-12-08,15.746439085023344,15.790437053694069,15.616763093197486,15.727913438561684,2034600.0
2005-12-09,15.68159792685918,15.852955705317411,15.65844175680307,15.66538843114965,1891400.0
2005-12-12,15.74412191298487,15.746438060317574,15.538028967943404,15.642234397481875,2393800.0
2005-12-13,15.63065603426752,15.783489963508831,15.62833988684491,15.670021706937735,1701800.0
2005-12-14,15.723280820633548,15.781172133105173,15.656126686162146,15.758015961457051,2214400.0
2005-12-15,15.69086003886428,15.78348648160375,15.651492608175849,15.734856229971127,3276400.0
2005-12-16,15.781178372892033,16.07063504969965,15.781178372892033,15.994218063013635,6309000.0
2005-12-19,16.167891424636814,16.167891424636814,15.862225256780128,15.862225256780128,2161600.0
2005-12-20,15.920113088461193,15.973373880506408,15.818223799350116,15.924743616737656,1808000.0
2005-12-21,15.966419308291112,16.177144481378868,15.922423123095392,16.086834197684745,6173200.0
2005-12-22,16.197981358386507,16.209560322440424,15.892315434402844,15.89231543440285,1880400.0
2005-12-23,15.910848894464849,15.973372504379387,15.741807243042327,15.77191009100316,1288400.0
2005-12-28,15.83906004481434,15.876109558155994,15.77190592476142,15.813587731459704,1542200.0
2005-12-29,15.80432389602239,15.871478011760663,15.723276434511426,15.822849534854086,754000.0
2005-12-30,15.822853370059851,15.86221903709219,15.68159843145903,15.80895825421705,1061200.0
2006-01-03,15.79274495426471,16.05904527109616,15.78116775500379,16.024310139909073,1609800.0
2006-01-04,15.991889358589235,16.068306285275064,15.929367542838444,16.019677813757344,1751600.0
2006-01-05,15.922426094163836,16.070627703608203,15.922426094163836,16.070627703608203,2221400.0
2006-01-06,16.070622189032022,16.44344223174373,16.019677572010256,16.378604270698553,2318000.0
2006-01-09,16.313771655011696,16.417977080721915,16.22114696553955,16.22114696553955,5938200.0
2006-01-10,16.290621646787027,16.404088171016447,16.223467484817633,16.364722486425087,2730600.0
2006-01-11,16.429553773199004,16.58701821379408,16.336929086604083,16.37629475507719,2263800.0
2006-01-12,16.3948216762765,16.51060431024257,16.091469973927506,16.137784087535604,3489000.0
2006-01-13,16.15168050472442,16.33924784201493,16.140101532448387,16.20725568490251,2972800.0
2006-01-16,16.151681466194677,16.218835622646328,16.109999636904114,16.209572797614733,841600.0
2006-01-17,16.11693948153581,16.14704409180203,15.978000698368747,16.031261478045735,2075800.0
2006-01-18,15.931693903304527,15.957166228530724,15.774229423134893,15.936324432116976,5244600.0
2006-01-19,15.978002461883014,15.978002461883014,15.804328522079938,15.825168546839024,2788600.0
2006-01-20,15.908534074805663,15.982634893949426,15.727913438561684,15.727913438561684,3212000.0
2006-01-23,15.746432599699968,15.996523423821364,15.746432599699968,15.822849534854086,2188000.0
2006-01-24,15.901581119391889,16.005786514559993,15.804324163930072,15.894634446387784,2670800.0
2006-01-25,15.978006258241376,16.001162435709805,15.876116957336588,15.936324432116976,2307200.0
2006-01-26,15.943262843462408,16.012733106556365,15.906213332060563,16.01041695999932,2790800.0
2006-01-27,16.003472488826315,16.082203815576143,15.92937168912548,15.9780001733008,1580600.0
2006-01-30,16.047478229234052,16.13778856746194,15.862225256780128,15.862225256780128,2538000.0
2006-01-31,15.848325289441656,16.165568531516683,15.81822067812473,16.070627703608203,3351600.0
2006-02-01,16.024309141137937,16.128514528204228,15.977996813576508,16.03588810637932,2709200.0
2006-02-02,16.003473252043808,16.35776777271944,15.943265797321034,16.211882313236092,3021200.0
2006-02-03,16.177148175579827,16.237355634025572,16.107677895319146,16.200304346765844,4389200.0
2006-02-06,16.23735550964327,16.313770697301518,16.163254702394063,16.313770697301518,4079000.0
2006-02-07,16.24661894486262,16.334613104699166,16.147045815733232,16.248933325359054,2893600.0
2006-02-08,16.2882956613353,16.2882956613353,15.977999134849531,16.09378173727598,3500400.0
2006-02-09,16.197989203256448,16.383242117628033,16.1192578630053,16.302194630103987,3767200.0
2006-02-10,16.36008949308402,17.087204424625256,16.36008949308402,16.827850641598513,4646800.0
2006-02-13,16.753744675730708,16.976047092999494,16.63101538182526,16.976047092999494,3712000.0
2006-02-14,17.101088345744035,17.265499413040388,16.90888882058129,17.126560657112694,4398800.0
2006-02-15,17.06172794837439,17.16130107804649,17.036255629153437,17.068674623306894,3059200.0
2006-02-16,17.077931008108184,17.135822299661093,16.918150478077507,17.043195879836034,4622000.0
2006-02-17,17.136277508828105,17.136277508828105,16.97806062228146,17.087416646457875,3343400.0
2006-02-20,17.043201197473014,17.182803855665817,16.959439247528515,16.96176646145589,1524400.0
2006-02-21,16.929198551014327,16.9594452421851,16.78028875962097,16.850089225817694,3961200.0
2006-02-22,16.810528010417215,17.043199678381466,16.775626905193786,17.043199678381466,3714200.0
2006-02-23,16.92686549927216,17.04087413068051,16.87567744329254,16.89196439063659,2374400.0
2006-02-24,17.031570676031855,17.031570676031855,16.884988118728185,16.96875008722871,1921600.0
2006-02-27,16.91523601291922,17.12231373450393,16.905930704772505,16.985038250031998,2652400.0
2006-02-28,17.031567659989385,17.031567659989385,16.836124284861338,16.889637781560793,3459000.0
2006-03-01,16.88033244104742,16.982706781318573,16.845431331233623,16.917558989743057,1859200.0
2006-03-02,16.90127478799199,17.206074194592023,16.90127478799199,17.059491639730183,3226200.0
2006-03-03,17.054831509538886,17.271216200510764,17.01760319597036,17.23864053856646,2071600.0
2006-03-06,17.21770485542973,17.26191304405059,17.103696225724665,17.21770485542973,2011000.0
2006-03-07,17.206068981475557,17.334039107764955,17.040872311720843,17.334039107764955,2762400.0
2006-03-08,17.268891651163294,17.31775248890187,17.17582262802811,17.20839651985383,2817000.0
2006-03-09,17.182806934119565,17.264241684726453,17.182806934119565,17.220035263050956,1630400.0
2006-03-10,17.22003502210795,17.373597438940237,17.19444099011184,17.28285560737016,1982200.0
2006-03-13,17.240977082248715,17.389886866820916,17.19909609439124,17.308452105749346,1674600.0
2006-03-14,17.308443856534097,17.475967728122004,17.264235675102896,17.29680956400679,2115400.0
2006-03-15,17.322416289042,17.37593158870616,17.24098150707055,17.320090848946467,1764200.0
2006-03-16,17.357311501712793,17.408499568691454,17.301470780983575,17.354984287265264,1795000.0
2006-03-17,17.448049328752564,17.448049328752564,17.21770485542973,17.21770485542973,4417600.0
2006-03-20,17.252607289053948,17.44805066927846,17.252607289053948,17.427111067887648,1471000.0
2006-03-21,17.422451574944997,17.427106001774945,17.3340369917569,17.396857552811444,1525600.0
2006-03-22,17.357308471607293,17.438743211609587,17.287508026667123,17.345675951689362,2061600.0
2006-03-23,17.34567796777677,17.357310489046743,17.217707807796195,17.28285560737016,3213200.0
2006-03-24,17.28750821588813,17.415476587251224,17.233992943218475,17.26889405364267,1003400.0
2006-03-27,17.222354361073638,17.268889755103803,17.171168090356122,17.229336001535994,2954200.0
2006-03-28,17.136268375407248,17.240969913946696,17.050179220842335,17.168842266292586,4078400.0
2006-03-29,17.168847720378615,17.231668308429935,17.08508575288054,17.231668308429935,3130000.0
2006-03-30,17.22236070225085,17.34800364967766,17.161867330453976,17.220035263050956,2594200.0
2006-03-31,17.147908253350685,17.20840340887812,17.02924693211512,17.04553388454812,3702400.0
2006-04-03,17.19443319257707,17.233986942217616,17.068790303886278,17.12463099603432,2277400.0
2006-04-04,17.13627507992576,17.15023481715435,16.996672382206032,17.0548403208513,3165200.0
2006-04-05,17.00829611757823,17.287503143911074,16.95012820898518,17.23864053856646,3047400.0
2006-04-06,17.238646120268264,17.306121129101175,17.119984826420563,17.280527099021647,2441400.0
2006-04-07,17.254931136627555,17.329385996731006,17.206068525960514,17.287505026976323,2517200.0
2006-04-10,17.26424201057193,17.35033119149231,17.240975192122885,17.329391587431505,1820400.0
2006-04-11,17.310778437426865,17.322410959761093,17.16884852887951,17.1944425632172,2680800.0
2006-04-12,17.217708573733482,17.33171722805964,17.178154804396065,17.252609689384812,3651400.0
2006-04-13,17.287508741434102,17.324735291912518,17.19211248838418,17.280527099021647,1150600.0
2006-04-17,17.161859950885244,17.250274531362553,17.106017481500313,17.115324559731135,660400.0
2006-04-18,17.101364905276363,17.175819756307195,16.994336167866024,17.101364905276363,1805400.0
2006-04-19,17.026912810196137,17.078100861404494,16.952457947114155,17.02924002392669,2527000.0
2006-04-20,17.00597386289759,17.196766362853147,16.98736147582991,17.061816349533263,2504800.0
2006-04-21,17.14325280029763,17.182806567585175,17.047856540804197,17.13860014685267,1638000.0
2006-04-24,17.138602461622256,17.138602461622256,16.985038250031998,16.985038250031998,1374400.0
2006-04-25,16.985031370799323,17.227010112934828,16.985031370799323,17.20374330170224,3929600.0
2006-04-26,17.264244321556546,17.285185703565016,17.15023565329395,17.196771071565713,1885200.0
2006-04-27,17.17117258970546,17.180477895805982,16.987361729195985,17.164190947413708,3375200.0
2006-04-28,17.147907769768974,17.159542067669314,16.929197525428552,16.985038250031998,2598600.0
2006-05-01,17.03157224898686,17.089740189420752,16.554596202515707,16.659297785238856,3705400.0
2006-05-02,16.663950194313845,16.777958846702024,16.580188228232277,16.70117674860318,2099600.0
2006-05-03,16.67092288862933,16.85473369203798,16.661615810275816,16.803545648665484,3508800.0
2006-05-04,16.752369067964583,16.93850721211104,16.368460255128085,16.368460255128085,3740000.0
2006-05-05,16.58948817196567,16.815178165249616,16.58948817196567,16.803545648665484,3397000.0
2006-05-08,17.017606406061567,17.06414003165633,16.884983620458065,16.992012379441242,3965200.0
2006-05-09,16.992010985296606,17.04319903433743,16.757012112492756,16.810527375165588,3493800.0
2006-05-10,16.915227038620305,17.008296047011783,16.78725870533275,16.803545648665484,3426600.0
2006-05-11,16.868692397254346,16.92453308883954,16.60577410652814,16.70349576058812,3479000.0
2006-05-12,16.729221664996473,16.904580375179492,16.586596438007003,16.81105537298034,3562600.0
2006-05-15,16.853147041030795,16.98641963295901,16.771313306310244,16.984081016583673,2785800.0
2006-05-16,17.033175670277423,17.20619576462504,17.033175670277423,17.100981252187943,3681200.0
2006-05-17,17.122029594071527,17.122029594071527,16.834440451468673,16.974727098462616,4092400.0
2006-05-18,17.035513138671142,17.044865816633216,16.80170154114213,16.925621402417956,4036200.0
2006-05-19,16.904579444608032,17.185152651919317,16.904579444608032,17.028499307567866,3097000.0
2006-05-23,16.488399591668074,17.22256993930256,16.488399591668074,16.984081016583673,2992200.0
2006-05-24,17.021485503600573,17.23659175139713,16.83443550665688,17.11033327103629,2833800.0
2006-05-25,17.231909282479904,17.372197629465546,17.072917368557892,17.302053455972725,2783500.0
2006-05-26,17.44234632964953,17.451699008421674,17.245945426957714,17.30673516321504,1548700.0
2006-05-29,17.302053455972725,17.418959222567135,17.22723383670592,17.302053455972725,1017900.0
2006-05-30,17.30205603327131,17.339466740397594,16.974719481279116,17.133711418884428,3468900.0
2006-05-31,17.133712200206247,17.161770231830445,16.92795865315112,16.9513394542509,6155000.0
2006-06-01,16.92796501707368,17.27868251694189,16.92796501707368,17.217890984155794,2511300.0
2006-06-02,17.11501073556848,17.348822367386855,17.07760180207496,17.227241103731423,1553400.0
2006-06-05,17.143067673239372,17.236592676732045,16.974723023720777,17.030837312279953,1749300.0
2006-06-06,17.002778881653406,17.302057427415793,16.937311922747984,17.2599712704279,2711700.0
2006-06-07,17.264642754419107,17.372197629465546,17.19917581054071,17.302053455972725,2947000.0
2006-06-08,17.161780198648458,17.34882849991699,17.04487434141494,17.143074833369056,4397500.0
2006-06-09,17.143074925621402,17.302066963668242,17.063579798518898,17.115016877551316,2093700.0
2006-06-12,17.115006425870327,17.185150611289433,16.862491282811153,17.063569378249145,3048900.0
2006-06-13,16.927965372803815,17.25062483728012,16.507103650581254,16.5819233141051,4319900.0
2006-06-14,16.71752776170976,16.74090856265029,15.950626074279418,16.22652380659553,6531200.0
2006-06-15,16.352787563734925,16.56321662413132,16.128328591161775,16.469693390106855,3721500.0
2006-06-16,16.46969481564775,16.75962079066922,16.436961324137656,16.436961324137656,9718800.0
2006-06-19,16.436961507202763,16.79235446920257,16.310702988325566,16.525809301742335,2358900.0
2006-06-20,16.75026264014489,16.75026264014489,16.291992124803365,16.33875373059378,1686700.0
2006-06-21,16.329402389175915,16.530480521445927,16.193793007748166,16.33407962044232,1616900.0
2006-06-22,16.306013543816977,16.413566619975747,16.011412337580413,16.114288184779134,1947900.0
2006-06-23,16.161060913282583,16.291994858538693,15.819696138978284,16.170413592778193,1957300.0
2006-06-26,16.235879907280726,16.50710046629456,16.100268735853234,16.296669645776237,2091700.0
2006-06-27,16.418251459630888,16.469690298994863,16.165734493939215,16.30134565520041,3115300.0
2006-06-28,16.37616700797597,16.50710095177546,16.19846966721866,16.32940361101815,1763400.0
2006-06-29,16.329398986324218,16.764288643739032,16.203142309898606,16.553859660469218,2841200.0
2006-06-30,16.81104814577132,16.867162409430406,16.5070924652574,16.53982593437856,2577500.0
2006-07-04,16.3668167454778,16.951345914959152,16.362141297012194,16.92796510494819,893700.0
2006-07-05,16.83443728224703,16.927962290583302,16.61933101176242,16.689473430133752,2809900.0
2006-07-06,16.633351096563036,16.923276876771403,16.61464574717145,16.670761795346206,3405900.0
2006-07-07,16.670769831622568,17.002781916090903,16.577244823420475,16.99342923688658,4930200.0
2006-07-10,17.06825025066943,17.255300282021505,16.95134442703471,17.25062305012499,1578000.0
2006-07-11,17.27867265942193,17.442340019117932,17.24126195786831,17.302053455972725,4544500.0
2006-07-12,17.39091015549366,17.428320876319766,17.12436501305239,17.15242305367197,2017100.0
2006-07-13,17.068241165347455,17.068241165347455,16.698818531181264,16.70349576058812,2558200.0
2006-07-14,16.787667784246885,16.787667784246885,16.436950505610866,16.600617855438212,1707600.0
2006-07-17,16.586593137148554,16.782993997224565,16.52580163024092,16.553859660469218,2289800.0
2006-07-18,16.507102906622784,16.68480026842383,16.446311375299008,16.619333288771188,2682100.0
2006-07-19,16.652067251357813,17.02149011427603,16.558542227552493,16.913935177402962,1714000.0
2006-07-20,16.91392420207561,17.04018263470836,16.670761795346206,16.670761795346206,1614600.0
2006-07-21,17.04486724893828,17.04486724893828,16.708177949374914,16.740911433072345,969900.0
2006-07-24,16.90457488246966,16.993422624577473,16.77363920839863,16.89989765276687,1136100.0
2006-07-25,16.951344590745244,17.077603095551062,16.84379144602354,16.946669142644872,1300200.0
2006-07-26,16.932639057187824,17.143069896375014,16.857819401459192,17.119689088430057,1831200.0
2006-07-27,17.11967971323397,17.21320467763831,16.535150915507273,16.600617855438212,3193000.0
2006-07-28,16.694150422501213,16.927962048071702,16.64738702708243,16.890551331736678,1775500.0
2006-07-31,16.871847999118003,16.970048455142567,16.67544530322772,16.689473430133752,2002000.0
2006-08-01,16.698833616197994,16.857825666691095,16.619338482872426,16.71753898304235,2276700.0
2006-08-02,16.76428497462353,16.806371118834445,16.62867565113529,16.670761795346206,2291200.0
2006-08-03,16.67076450816716,16.927956860713127,16.366808774532466,16.446303846622424,3069900.0
2006-08-04,16.600613199898255,16.712843482477233,16.081551487670165,16.30601026898829,3591500.0
2006-08-08,16.418255673814098,16.56321776685803,16.133005152372014,16.493075336500425,2908200.0
2006-08-09,16.563210289862127,16.7596129306542,16.49774333754499,16.609973672831984,2494200.0
2006-08-10,16.6099703017437,16.71284793955712,16.516445338626077,16.670761795346206,2135800.0
2006-08-11,16.600627092395154,16.801705253404712,16.59127441236665,16.801705253404712,1366400.0
2006-08-14,16.832245736439297,16.916830029995015,16.536200708994276,16.695970842091544,2032600.0
2006-08-15,16.789950982108312,16.992013230602293,16.695968249134353,16.98261477804774,2724600.0
2006-08-16,17.034305740371053,17.07189955140485,16.89333253413747,16.916827769747805,2218000.0
2006-08-17,16.846349110480272,17.095403757841854,16.84165077792138,17.06720838477096,2410600.0
2006-08-18,17.100097344753973,17.12829271000004,16.91683195208458,16.95442577241267,1223500.0
2006-08-21,16.9685190421641,17.02490796839808,16.926226899345707,16.992014278713956,6372400.0
2006-08-22,17.057805278790415,17.07190385777022,16.907433581867316,16.97322097519967,2377200.0
2006-08-23,16.879228005547237,17.33034461598974,16.804042202568645,17.292750818214973,2036600.0
2006-08-24,17.245766271641823,17.259863054351182,16.91682759870819,17.001411880107455,1801500.0
2006-08-25,17.034305740371053,17.034305740371053,16.916827769747805,16.916827769747805,1103100.0
2006-08-28,17.001417647516114,17.236373666091435,16.916833337423224,17.175284599341648,1128100.0
2006-08-29,17.151787951419088,17.175283192838133,16.92153028333958,16.95442577241267,1457800.0
2006-08-30,17.05311007321861,17.109499021757433,16.945030508280716,17.10480068961768,915300.0
2006-08-31,17.24107319454352,17.24107319454352,16.921532843693985,16.926232968232167,1742800.0
2006-09-01,17.062509008948773,17.142393205573114,16.96382610552074,17.057808884104748,1201000.0
2006-09-05,17.081303651201843,17.14709284916489,16.99202099996768,17.10480068961768,1099200.0
2006-09-06,17.104793239773635,17.128288475383968,16.916827769747805,16.916827769747805,1731600.0
2006-09-07,16.902738389502396,16.963825670328315,16.733569750905538,16.89803826477895,1801400.0
2006-09-08,16.893337645647907,17.010815651817126,16.87923906595856,16.963823373806168,894600.0
2006-09-11,16.916834000507375,16.916834000507375,16.592595327490322,16.592595327490322,3295200.0
2006-09-12,16.677176587023585,16.893335662785876,16.672476463488106,16.84164505932709,1685900.0
2006-09-13,16.818146496124193,16.86043863672707,16.550296869829804,16.84634006147841,1582100.0
2006-09-14,16.846346524420735,17.053108976722417,16.846346524420735,16.869843561325737,1470300.0
2006-09-15,16.9356246752647,17.10009311710862,16.88393408137902,16.916827769747805,10304500.0
2006-09-18,16.94032700155472,16.96852236648131,16.780556852114714,16.935628670352955,2607900.0
2006-09-19,16.982623019752022,17.062509008948773,16.916835612514937,17.057808884104748,1434100.0
2006-09-20,17.05780840535836,17.36795031118043,17.00141945681954,17.10480068961768,1729800.0
2006-09-21,17.02020578930364,17.17527574952371,16.88862926774916,16.88862926774916,1681600.0
2006-09-22,16.907432075408554,17.029610188629967,16.851043142229674,17.010813280046385,2868700.0
2006-09-25,17.01551468967953,17.480728402153296,16.963824078007757,17.367948722817413,3152700.0
2006-09-26,17.29275570827554,17.44312735675495,17.039002879252237,17.095393591860603,2419100.0
2006-09-27,17.104789719627888,17.175275411953024,16.888628935812353,17.006106882258777,2796300.0
2006-09-28,17.024908837534237,17.147086941945403,16.954423124286322,17.085997889739822,2282600.0
2006-09-29,17.05780097598139,17.095394787015184,16.916827769747805,16.916827769747805,3039200.0
2006-10-02,16.869845754221792,17.189386137886395,16.813455009406294,17.132995393070896,3089200.0
2006-10-03,17.076600667517056,17.142388054987723,16.97321946287922,17.010813280046385,2410000.0
2006-10-04,17.057801796738513,17.269262512549368,17.01081132325684,17.269262512549368,1716200.0
2006-10-05,17.28806660200695,17.42434154132514,17.039011969873464,17.057808884104748,2034600.0
2006-10-06,17.05780097598139,17.114189899960508,16.89333253413747,16.916827769747805,2084100.0
2006-10-10,17.053102645887954,17.104793239773635,16.83224348749334,16.916827769747805,5589800.0
2006-10-11,16.94033126621461,16.954429848513165,16.61139242955004,16.61139242955004,3392200.0
2006-10-12,16.822851935764398,16.898037796102976,16.761762864060458,16.8933394640822,2633700.0
2006-10-13,16.916833149725893,17.250470262183725,16.869842663561066,17.156487497281933,3236000.0
2006-10-16,17.194084830401813,17.28806761448996,17.104802171432947,17.22228020340001,1416000.0
2006-10-17,17.259868780589727,17.433735731117345,17.114195404834497,17.433735731117345,3574800.0
2006-10-18,17.480723605951987,17.49952051277934,17.12358954651902,17.203475504249433,2521500.0
2006-10-19,17.161186297978684,17.236372145587392,17.043708299054327,17.161186297978684,1150000.0
2006-10-20,17.278665352435382,17.278665352435382,17.00611551784658,17.118895192435215,1402600.0
2006-10-23,17.222281713314235,17.28336900464055,17.06720983708743,17.236378504762975,1481000.0
2006-10-24,17.33505660848509,17.33505660848509,16.98732266782792,17.10480068961768,3385300.0
2006-10-25,17.12829827137669,17.245776309187814,16.916837444802145,17.21288260200651,2423000.0
2006-10-26,17.175282509027447,17.33505265391676,17.142388813835996,17.2081762042189,3774200.0
2006-10-27,17.175279467930267,17.278660658839584,17.123588872475608,17.128288995283285,2099500.0
2006-10-30,17.039011491654637,17.12829593546116,17.00141945681954,17.10480068961768,1919900.0
2006-10-31,17.10480389391349,17.184688103260754,17.029618017586138,17.15179439440333,3217700.0
2006-11-01,17.292759180519102,17.32095454248468,17.07660011649842,17.26456561112533,2125500.0
2006-11-02,17.311554194679807,18.044617392444348,17.25046514672319,17.903642390610372,4610900.0
2006-11-03,18.07281259112474,18.101007952552514,17.60760077928296,17.866051985036368,4144000.0
2006-11-06,18.068114253868128,18.068114253868128,17.781467686792254,17.81436137882669,2437900.0
2006-11-07,17.85665792157813,17.89895007783212,17.654595596428177,17.715684664922218,3335800.0
2006-11-08,17.715681154917956,17.861352714485893,17.69218591555911,17.85665438364287,2753800.0
2006-11-09,17.856661155355823,17.870757945802634,17.72978466361696,17.762678369707867,1768300.0
2006-11-10,17.890219226935116,17.998873632764482,17.795736586442395,17.95163321357136,2504500.0
2006-11-13,17.946910289799977,18.008322475689273,17.847702523927815,17.876047857335077,1594300.0
2006-11-14,17.97997453991764,17.99414630209642,17.78628598101462,17.90438880478734,2067300.0
2006-11-15,17.994151449005503,18.23980560897053,17.951634348201814,18.18784006330973,1584000.0
2006-11-16,18.28232252024536,18.305942731089967,18.0791854631899,18.14059945307114,1702800.0
2006-11-17,18.22563231269908,18.22563231269908,17.98942661742059,18.069735688804187,1329400.0
2006-11-20,17.998873632764482,18.093356273257207,17.928013003974797,17.95163321357136,1691800.0
2006-11-21,18.046123062967105,18.12170884513432,17.871331279600525,18.027226166898505,2257500.0
2006-11-22,18.036671214374525,18.088636767712213,17.909119893120245,17.909119893120245,2129000.0
2006-11-23,17.95163724915331,18.253980325012467,17.928017034246853,18.2114632173381,1200700.0
2006-11-24,18.116983119924036,18.145328463087974,18.00360535148254,18.0555709128962,1185200.0
2006-11-27,18.088633352623265,18.11697688392401,17.772116770281627,17.876047857335077,3291300.0
2006-11-28,17.729602113473256,17.99887651056195,17.720153667702647,17.762670772617007,1947200.0
2006-11-29,17.833530363482073,17.96108165783128,17.805185030702315,17.95163321357136,2975800.0
2006-11-30,17.965812403715656,18.07919197958508,17.8004690661011,17.819365962430542,1996900.0
2006-12-01,17.946917046106265,17.96108881709175,17.77212346078502,17.857157690912327,1354800.0
2006-12-04,17.92801871626653,18.09336203823124,17.85715626279191,18.079190268379133,1553600.0
2006-12-05,18.07918565061288,18.220908719256315,18.013048338719717,18.18784006330973,1854700.0
2006-12-06,18.253978688621206,18.36263310913601,18.10753228806534,18.21618670858015,1991900.0
2006-12-07,18.367357857465727,18.39097806977185,18.18784100014713,18.37680630280952,2490400.0
2006-12-08,18.376807791551546,18.48073709453936,18.239808026128024,18.452393558318512,1716700.0
2006-12-11,18.532704278623267,18.532704278623267,18.33901562159975,18.405152948079927,1486500.0
2006-12-12,18.400429907835623,18.504359221566677,18.282327022422177,18.49491257658777,1914900.0
2006-12-13,18.551602654837072,18.63663688199381,18.29649997336687,18.438223084592384,2008000.0
2006-12-14,18.353187442979976,18.66025566205919,18.33429235115136,18.66025566205919,1900000.0
2006-12-15,18.801979145036476,18.801979145036476,18.372084710840184,18.372084710840184,7373500.0
2006-12-18,18.419322053109617,18.561045118645087,18.225633443052946,18.263425419546014,2677100.0
2006-12-19,18.3059456940619,18.513806106087618,18.23508324795182,18.504357659799147,2447900.0
2006-12-20,18.45239229583861,18.67442445684045,18.438218726591096,18.551598270037733,1506900.0
2006-12-21,18.63663410573084,18.63663410573084,18.424048569507463,18.504357659799147,1161000.0
2006-12-22,18.50435494802124,18.542148727636505,18.339011667470945,18.40042565829245,711000.0
2006-12-27,18.47128758332707,18.707493316116967,18.400426944754127,18.641355999272868,1014900.0
2006-12-28,18.56577315411743,18.702772933168063,18.56577315411743,18.62246203430469,1176600.0
2006-12-29,18.565769786235187,18.750009965002345,18.565769786235187,18.58938999851952,712600.0
2007-01-02,18.55632454752032,18.77835854599628,18.54215277812211,18.66025566205919,839200.0
2007-01-03,18.754739807648782,18.896462919120765,18.58467135303956,18.693325798571653,2489400.0
2007-01-04,18.75000754476879,18.85866194893705,18.67442179395145,18.78780132123068,2968100.0
2007-01-05,18.707499028043436,18.731121050220278,18.466569899962256,18.51381034010138,1822600.0
2007-01-08,18.53742226913623,18.679145314496385,18.44766295879329,18.5421455897355,2648500.0
2007-01-09,18.608281195603052,18.716935580551294,18.42404107320796,18.46183484298445,2105100.0
2007-01-10,18.5421483062972,18.5421483062972,18.35318301672797,18.43349389553219,1475300.0
2007-01-11,18.424048207422725,18.54215108054723,18.34373911870934,18.40987643932197,1822300.0
2007-01-12,18.494915511622672,18.72639619458772,18.409881276461995,18.56105284961269,1795900.0
2007-01-15,18.707496094791225,18.77835854599628,18.594118335391546,18.66025566205919,679600.0
2007-01-16,18.660248917313886,18.768903315010043,18.61773182238006,18.636628709485397,1752500.0
2007-01-17,18.641350188400725,18.646075310763376,18.433489857098152,18.471281825468548,1076700.0
2007-01-18,18.49491066475662,18.57994487763281,18.428771541992035,18.452393558318512,1636400.0
2007-01-19,18.42403860849817,18.69803799640462,18.405141726137888,18.617727147426358,1707300.0
2007-01-22,18.707496094791225,18.77835854599628,18.613015229327157,18.66025566205919,1710800.0
2007-01-23,18.688601196781143,18.84922119268564,18.5893934036438,18.792530510290867,1928200.0
2007-01-24,18.71221747916901,18.94842319983086,18.71221747916901,18.83032033949993,1729000.0
2007-01-25,18.934264224587064,19.000401582715387,18.660264538503604,18.731127023417,3033500.0
2007-01-26,18.80670198581597,18.82559707573457,18.679150667804667,18.70277088178302,1696300.0
2007-01-29,18.77835871583335,18.811427379466256,18.61301539766881,18.664979153301235,1627600.0
2007-01-30,18.660255217336807,18.660255217336807,18.518532120411333,18.608289661305843,2037500.0
2007-01-31,18.61301944793015,18.83505169462227,18.60829432232181,18.754742580354517,3393600.0
2007-02-01,18.801979022247146,19.22715013114024,18.72166992507124,19.132667462263218,3245400.0
2007-02-02,19.274393344910727,19.331082233571664,19.024015768059904,19.024015768059904,2364300.0
2007-02-05,19.024005712364666,19.29328004380539,18.92479975911941,19.264934713404035,1584200.0
2007-02-06,19.208247599285063,19.36414422749224,19.208247599285063,19.302730240431245,1586600.0
2007-02-07,19.4586286528816,19.60035354177492,19.34997422627505,19.38304288645501,2102700.0
2007-02-08,19.38304479429275,19.439735476272773,19.21297635256669,19.42556190472427,1898200.0
2007-02-09,19.43973744864179,19.486977886311188,19.137392520393234,19.17046298929043,1762200.0
2007-02-12,19.27911908169921,19.368876641768274,19.146842601151707,19.20825661704493,1970100.0
2007-02-13,19.316905174271465,19.562559360701737,19.142113430850475,19.203527427984746,2318000.0
2007-02-14,19.25076969214578,19.25076969214578,18.849220615729084,18.905909494281648,4180200.0
2007-02-15,18.953146189946008,19.13266303910025,18.915354212396306,19.0759741717224,3943500.0
2007-02-16,19.127944139767525,19.132667462263218,19.019287899189383,19.132667462263218,1736100.0
2007-02-19,19.014555689599803,19.12321007728763,19.014555689599803,19.0617961009054,813900.0
2007-02-20,19.02872903304506,19.321625374206743,19.005108825430423,19.264934713404035,2233900.0
2007-02-21,19.264930436087603,19.27437887745692,19.08541545638834,19.08541545638834,3052500.0
2007-02-22,19.2183596728605,19.2183596728605,18.966736469256546,19.06643602414799,3018100.0
2007-02-23,19.099671450110133,19.113913727887763,18.97148551689253,19.0094673390635,1625900.0
2007-02-26,19.10441784186249,19.161388757361497,18.999969654220354,19.06643602414799,1875700.0
2007-02-27,18.99522211565572,19.037950757509478,18.387527485800497,18.515713411361745,2833800.0
2007-02-28,18.59166806402451,18.71985394010818,18.411258111269102,18.620154417956044,3389000.0
2007-03-01,18.42075001569166,18.719850335628895,18.064678809933167,18.563178135780696,2944300.0
2007-03-02,18.56319208158409,18.82431261083412,18.48723023973131,18.6296602778943,2873100.0
2007-03-05,18.292573483134216,18.62965577272108,18.283078028814742,18.49197440169777,2501300.0
2007-03-06,18.58692447007853,18.74834354823077,18.50621402546617,18.71510855733923,2795100.0
2007-03-07,18.7910701214916,18.7910701214916,18.548940625264592,18.7530883138198,2880700.0
2007-03-08,18.72935108561025,18.96673195662921,18.715107001819938,18.92875014795146,2074300.0
2007-03-09,18.942998410703503,19.1234066085052,18.871783409258352,19.1234066085052,2010400.0
2007-03-12,19.03320275842515,19.085426852024632,18.91925911683786,19.085426852024632,1526300.0
2007-03-13,19.080682870366275,19.080682870366275,18.572687708735156,18.59167862214101,2735500.0
2007-03-14,18.5157118416828,18.55369365836525,18.28307774218455,18.458740927731828,2773500.0
2007-03-15,18.61065949119539,18.66288356933908,18.397016358367644,18.596415408292064,1714000.0
2007-03-16,18.59642230124747,18.80057005816653,18.544200014819253,18.63915094365083,7383000.0
2007-03-19,18.80056689342318,19.004714615977583,18.80056689342318,18.976230066552134,1716700.0
2007-03-20,18.96199572725248,19.071190782012412,18.833809755732503,18.848053848839285,1889600.0
2007-03-21,18.87178137982563,19.16613318607104,18.83854819901111,19.161386364985752,1634300.0
2007-03-22,19.06168353921989,19.21835396306336,18.724601345905835,18.776825424211065,2530300.0
2007-03-23,18.83853710609056,19.061675598228337,18.78156623125144,19.033189255273044,1622000.0
2007-03-26,19.13764772775969,19.21360953902117,18.909762293975223,19.15189000141108,2019700.0
2007-03-27,19.090175994567385,19.12815781673837,18.90501913916628,19.0094673390635,2018400.0
2007-03-28,18.92400815873544,18.92400815873544,18.753093598195427,18.82905542387178,2276200.0
2007-03-29,18.976230066552134,18.99047234126485,18.848044160919883,18.976230066552134,1224000.0
2007-03-30,18.895529329665862,19.00947301915257,18.83855839045927,18.848053848839285,2606100.0
2007-04-02,18.91450650056264,19.03794374764948,18.87177787444177,19.01420602448727,1281200.0
2007-04-03,19.085430423028654,19.275334113109327,18.947749025245844,19.21361636464648,2111800.0
2007-04-04,19.17562595404512,19.31330729018072,19.009460073241645,19.31330729018072,1728500.0
2007-04-05,19.27058558934325,19.31806105490398,19.166137391822136,19.265838767216344,1204800.0
2007-04-09,19.275327516184035,19.431999772676217,19.246842968510894,19.38452431917265,1083500.0
2007-04-10,19.37027777605432,19.37027777605432,19.02845056984928,19.02845056984928,2410800.0
2007-04-11,19.07593184846731,19.151893674296502,18.942999106034428,19.08067867023729,1768200.0
2007-04-12,19.08067944911661,19.34654675590795,18.94774670125736,19.199369920011744,2000600.0
2007-04-13,19.18037651574043,19.18037651574043,18.99047108050639,19.1139083456578,1829300.0
2007-04-16,19.118661481464414,19.246847408783644,19.037951018601404,19.071184205935328,2309000.0
2007-04-17,19.132903593712157,19.189874512783245,19.075932674641063,19.10916586168861,1984800.0
2007-04-18,19.04744843023405,19.503221266765262,19.04744843023405,19.503221266765262,2932500.0
2007-04-19,19.37028167308336,19.46048757694204,19.303815308812283,19.37028167308336,1912900.0
2007-04-20,19.488971210752148,19.512708938151484,19.284823495187275,19.36078530950868,1709600.0
2007-04-23,19.2515938996636,19.370284369835478,19.11866115261441,19.147147517441887,1233900.0
2007-04-24,19.13289965303424,19.147143738172893,19.018957838359903,19.03794693342396,2182800.0
2007-04-25,19.099661893433943,19.19936141013783,19.014204647381455,19.189865959346207,1440300.0
2007-04-26,19.13764493180873,19.18512037775898,19.033196777431574,19.05218768024054,1535600.0
2007-04-27,18.990472275219275,19.204115450530004,18.871781823499152,19.156638183198417,2531700.0
2007-04-30,19.180372638827517,19.29906305908988,18.99521406191767,19.04269131666587,3384200.0
2007-05-01,19.07593088872441,19.13290180246181,18.753092692424705,18.819559060297117,2808300.0
2007-05-02,18.7008659547018,19.189870001505604,18.52520460573569,19.15189000141108,2543200.0
2007-05-03,19.14714869192027,19.208866436222944,18.84804818164004,18.91926138146765,2794100.0
2007-05-04,18.91925861210572,18.98097815844697,18.76258814655972,18.819559060297117,3332700.0
2007-05-07,18.75783636540518,18.9287508890016,18.601165926156703,18.705614093037276,2420500.0
2007-05-08,18.7530901083949,18.890771457772143,18.615408759017647,18.8622850992923,2047800.0
2007-05-09,18.781572162045283,18.848038505524723,18.6628817455257,18.68661946661521,2200900.0
2007-05-10,18.686628006922408,18.76733665772725,18.61541300003461,18.76733665772725,2400300.0
2007-05-11,18.79120481542945,18.8198487787038,18.695720688362425,18.81030200508451,2614800.0
2007-05-14,18.80552688810212,18.81030209614312,18.695720778866345,18.71481796861385,1707800.0
2007-05-15,18.73868742705949,18.85804212404713,18.710041644147523,18.85804212404713,2457300.0
2007-05-16,18.738692344313908,19.091983141436582,18.738692344313908,19.091983141436582,2900000.0
2007-05-17,19.09197986392404,19.09675325090511,18.982171930068024,19.049012096261173,3315600.0
2007-05-18,19.058558013391,19.063333221365696,18.853269600684747,18.92488132943114,2001400.0
2007-05-22,18.867591232957032,18.929656187021685,18.80075289221427,18.8532692517145,2473400.0
2007-05-23,18.95352668243972,18.99649444719328,18.862815945066533,18.87236453959046,2821700.0
2007-05-24,18.881913559052677,19.001268261475524,18.83417240656683,18.96307570372849,3952200.0
2007-05-25,19.00126757658433,19.216106397443333,18.939202623623245,19.12062227470509,4849500.0
2007-05-28,19.192239949186547,19.31159467297352,19.168369368670863,19.268626899561863,1096200.0
2007-05-29,19.316357711512712,19.34500348550919,19.1253913484923,19.1253913484923,3836400.0
2007-05-30,19.15880524363481,19.1922243935116,19.072869766463903,19.139708066217484,2418000.0
2007-05-31,19.08720223835458,19.18745974313429,19.03468588217241,19.03468588217241,3186400.0
2007-06-01,19.034690102731915,19.14449622582006,19.001270927061977,19.087206470558527,2355000.0
2007-06-04,19.00126739472177,19.03468656417908,18.762558000764944,18.87713931119581,2604000.0
2007-06-05,18.87713609152036,18.943974419035055,18.73868422954973,18.73868422954973,3143500.0
2007-06-06,18.738692129602864,18.762562710749176,18.45224151342996,18.528628465823303,3102700.0
2007-06-07,18.60979437708301,18.60979437708301,18.180118324193693,18.3233436751568,3290900.0
2007-06-08,18.256495754021483,18.51430052247785,18.256495754021483,18.380623840966532,3791800.0
2007-06-11,18.356752750164077,18.504751408768648,18.328106967268923,18.404493900447843,2027900.0
2007-06-12,18.404501896779813,18.76734135293117,18.30901773351845,18.476115474528054,3185600.0
2007-06-13,18.571588410763,18.73868422954973,18.42836134185112,18.73868422954973,2614000.0
2007-06-14,18.7386856918776,18.85804037781313,18.519073506846144,18.667072151833096,2135400.0
2007-06-15,18.64320201387757,18.834170244313345,18.619331440375102,18.7004917545251,7952000.0
2007-06-18,18.74346184129182,18.85326977120427,18.700494075172067,18.81030200508451,3044200.0
2007-06-19,18.858044970785134,19.053786630544945,18.829399183548915,18.86759356653054,3535000.0
2007-06-20,18.89623936248187,19.08720581385285,18.82939919223319,18.82939919223319,3228000.0
2007-06-21,18.85804212404713,18.88191269920303,18.61933273007185,18.85804212404713,2618600.0
2007-06-22,18.738688454482173,18.82939737353133,18.542946813538464,18.81030200508451,2266000.0
2007-06-25,18.76255094772493,19.077647156451643,18.76255094772493,18.834164467474967,3257900.0
2007-06-26,18.872369055010083,19.0394667673464,18.705273163882374,18.73391895430796,2697700.0
2007-06-27,18.733914208572106,18.791203953701828,18.52384877441617,18.70526842540316,3200500.0
2007-06-28,18.73868991936929,18.92488298004102,18.695722149890557,18.776884301665223,2402800.0
2007-06-29,18.85804289848424,19.025138752645745,18.700493817810628,19.020365365901807,5381900.0
2007-07-03,19.02036570874352,19.134947025954038,18.92010819443947,19.13017181791579,2209600.0
2007-07-04,19.096755498558963,19.177915835247745,19.06810970967605,19.101528886101853,1105400.0
2007-07-05,19.039463694369537,19.08720484949812,18.66707576377495,18.83894683617117,3529400.0
2007-07-06,18.762563347883383,18.834176914962747,18.69095160201268,18.767338556999963,1480700.0
2007-07-09,18.829390708684706,18.877133665923253,18.762552389758326,18.762552389758326,1785800.0
2007-07-10,18.71481358611408,18.901006589530255,18.71481358611408,18.795973891723044,2289400.0
2007-07-11,18.762563792747724,18.83895074954615,18.690952045179102,18.743466598245934,3074500.0
2007-07-12,18.71958540290477,19.03945685523233,18.71481201758988,19.03945685523233,2031400.0
2007-07-13,19.025139437485223,19.28772124805995,18.862816964224606,19.22088108278111,2259500.0
2007-07-16,19.106301241349342,19.2495265219563,19.0060437270453,19.13017181791579,4901100.0
2007-07-17,19.10152928829627,19.311594768776924,19.10152928829627,19.211337237388555,1145900.0
2007-07-18,19.21134082336614,19.32592036028061,19.010823901952463,19.32592036028061,2475600.0
2007-07-19,19.254300170321574,19.364106270599137,19.158816050582114,19.27817074495442,1629700.0
2007-07-20,19.182692843896017,19.411853712835686,19.177917634696552,19.177917634696552,1468400.0
2007-07-23,19.14927555167012,19.29250088122248,19.07766197628949,19.197016721117937,2026500.0
2007-07-24,19.106305123797487,19.168370092448612,18.719595148490853,18.73391895430796,2497200.0
2007-07-25,18.791208633042856,19.192240591231283,18.762562842740607,19.111078429312546,3634600.0
2007-07-26,18.929655842191355,19.01081616269821,18.619332898729272,18.68617123825448,3278500.0
2007-07-27,18.61934133961094,18.80553446161361,18.40450242145056,18.452245415046743,2425500.0
2007-07-30,18.5143041338804,18.61933687338881,18.452240988905924,18.571595712453288,2448700.0
2007-07-31,18.714821016468424,18.78165937026157,18.452240988905924,18.571595712453288,3695200.0
2007-08-01,18.43314318712551,18.662304030221303,18.390175415219524,18.65275543410791,3938500.0
2007-08-02,18.757785556648464,18.9392033939006,18.74823696186547,18.88668885440651,1988900.0
2007-08-03,18.858048375781763,18.858048375781763,18.437919193167676,18.457016388106663,2859600.0
2007-08-07,18.83417334811728,19.06810755668419,18.61933450877437,18.972625246939185,2858100.0
2007-08-08,19.17791823658916,19.45482210017056,18.99172513855761,19.45482210017056,3323500.0
2007-08-09,19.1444976073942,19.70785206821148,19.049015282137265,19.111078429312546,5239700.0
2007-08-10,19.091983141436582,19.20656266073518,18.738692344313908,19.091983141436582,3776500.0
2007-08-13,19.15404415847163,19.23997969899168,18.848496379381867,18.848496379381867,3660700.0
2007-08-14,18.862820796877102,18.9774021394281,18.433144860030342,18.44746684489597,3649400.0
2007-08-15,18.3758531107932,18.948754297925,18.30423955179749,18.523851794945244,4420200.0
2007-08-16,18.39900740500543,18.547851810229,17.462731863178238,18.216553268214124,8047300.0
2007-08-17,18.60547829810886,18.96558432968516,18.250172874385555,18.67269779761473,5071300.0
2007-08-20,18.72551272220229,19.00399558544113,18.43742864372904,18.864754153821718,2747200.0
2007-08-21,18.965581310320395,19.27767388730492,18.8935593828336,19.2008513527294,2894700.0
2007-08-22,19.38331038317986,19.445729286328067,19.157645140649837,19.311290262557463,2637400.0
2007-08-23,19.445715708708544,19.493729088932334,19.210445749788665,19.484127878162017,3065900.0
2007-08-24,19.628174325222176,19.685790760944624,19.258465352115657,19.46492623101402,2750600.0
2007-08-27,19.30168534761625,19.55615971275208,19.30168534761625,19.47453655095159,1535600.0
2007-08-28,19.335288025581374,19.5801592529793,19.14323079623884,19.21045027703068,2904000.0
2007-08-29,19.20564807000147,19.656980140272903,19.18644198234907,19.61856979656143,1744000.0
2007-08-30,19.493740695707384,19.618578489167827,19.349698637678834,19.532152888031877,1867200.0
2007-08-31,19.685786724306627,19.728999500135902,19.4937295358225,19.637773342982143,2208800.0
2007-09-04,19.73380010563112,19.75780862788645,19.54654535423529,19.637773342982143,2011600.0
2007-09-05,19.45052767392662,19.72901057032952,19.45052767392662,19.56576241799537,2725000.0
2007-09-06,19.541755713862663,19.67139411409221,19.36410390536771,19.56576241799537,2108000.0
2007-09-07,19.277669971448116,19.55135030975557,19.25366144610021,19.397705271814317,2538400.0
2007-09-10,19.354492838394155,19.48413118491161,19.26326483625592,19.3304843126146,1929900.0
2007-09-11,19.34969502549185,19.436120610493944,19.2152560406414,19.3352913718561,2696800.0
2007-09-12,19.272863457041872,19.39770116870864,19.25845981015453,19.3496859597626,1851900.0
2007-09-13,19.39770562056664,19.532144573284,19.29207396823537,19.3304843126146,2649900.0
2007-09-14,19.306485837110856,19.57536568859985,19.268075476380503,19.532152888031877,1789700.0
2007-09-17,19.488931138858085,19.613767043404295,19.40250557740559,19.488931138858085,1402600.0
2007-09-18,19.469734687881385,19.676195650026827,19.373706035228636,19.59457248580822,2840000.0
2007-09-19,19.680997265527783,19.767421034541027,19.54655642480846,19.589769225112157,3530700.0
2007-09-20,19.62818704236048,19.65699436308928,19.25847782971868,19.40251992814667,3801700.0
2007-09-21,19.57055042613556,19.58015346792477,19.335282312875258,19.3496859597626,8967900.0
2007-09-24,19.39771319380081,19.49854244770448,19.32089064345601,19.38811014605845,4393800.0
2007-09-25,19.315,19.71,19.3,19.705,1242004.0
2007-09-26,19.785,19.925,19.605,19.71,1784954.0
2007-09-27,19.845,19.845,19.63,19.71,746714.0
2007-09-28,19.685,19.735,19.62,19.69,1257037.0
2007-10-01,19.735,19.855,19.685,19.8,1884059.0
2007-10-02,19.86,19.975,19.725,19.9,1874252.0
2007-10-03,19.915,20.11,19.72,19.75,1412841.0
2007-10-04,19.87,20.065,19.785,20.065,1510408.0
2007-10-05,20.19,20.41,19.945,20.235,937722.0
2007-10-09,20.405,20.405,20.05,20.3,1071307.0
2007-10-10,20.345,20.355,20.08,20.165,1194788.0
2007-10-11,20.235,20.335,19.95,19.995,1643056.0
2007-10-12,20.1,20.255,19.845,20.21,1373943.0
2007-10-15,20.215,20.28,19.885,20.01,2193276.0
2007-10-16,19.975,20.05,19.71,19.73,1307360.0
2007-10-17,19.83,19.995,19.775,19.995,1576385.0
2007-10-18,19.91,20.115,19.855,20.105,1030754.0
2007-10-19,19.9,20.06,19.54,19.69,1574995.0
2007-10-22,19.77,19.925,19.65,19.925,1005644.0
2007-10-23,19.78,20.015,19.735,19.925,1234013.0
2007-10-24,19.955,20.065,19.585,19.805,2184059.0
2007-10-25,19.895,20.06,19.65,19.845,1146595.0
2007-10-26,19.95,20.4,19.875,20.395,4405384.0
2007-10-29,20.395,20.575,20.19,20.41,1248847.0
2007-10-30,20.305,20.8,20.26,20.665,1749352.0
2007-10-31,20.86,21.245,20.545,21.215,2828594.0
2007-11-01,21.005,21.14,20.375,20.66,2338972.0
2007-11-02,20.785,20.845,20.175,20.635,2088012.0
2007-11-05,20.38,20.565,20.135,20.355,1394961.0
2007-11-06,20.54,20.6,20.115,20.29,1798113.0
2007-11-07,20.165,20.235,19.49,19.495,1929603.0
2007-11-08,19.5,20.01,19.34,19.885,2607956.0
2007-11-09,19.685,19.77,19.355,19.355,2055145.0
2007-11-12,19.39,19.805,19.23,19.5,1500170.0
2007-11-13,19.81,19.81,19.565,19.615,1594527.0
2007-11-14,19.84,19.84,19.45,19.595,3234386.0
2007-11-15,19.51,19.56,19.25,19.37,2501452.0
2007-11-16,19.375,19.375,19.08,19.22,1330280.0
2007-11-19,19.215,19.225,18.885,19.025,1682956.0
2007-11-20,19.035,19.17,18.67,19.03,1962846.0
2007-11-21,19.01,19.07,18.79,18.855,1703606.0
2007-11-22,18.89,19.12,18.87,19.05,478330.0
2007-11-23,18.835,19.245,18.835,19.09,2402207.0
2007-11-26,19.17,19.225,18.835,19.01,1530672.0
2007-11-27,18.89,19.56,18.79,19.515,2404624.0
2007-11-28,19.51,19.9,19.47,19.8,1893091.0
2007-11-29,19.925,20.015,19.71,19.875,1389531.0
2007-11-30,20.17,20.22,19.885,20.18,1959545.0
2007-12-03,20.18,20.26,19.995,20.15,1074600.0
2007-12-04,20.07,20.09,19.8,19.8,1338916.0
2007-12-05,19.9,20.115,19.805,19.97,1264339.0
2007-12-06,19.91,20.045,19.8,19.93,1241013.0
2007-12-07,20.095,20.205,19.945,20.06,5673029.0
2007-12-10,20.185,20.3,20.065,20.115,1170284.0
2007-12-11,20.12,20.35,19.75,19.75,1799681.0
2007-12-12,20.07,20.18,19.685,19.8,2054101.0
2007-12-13,19.57,20.03,19.56,19.85,1304886.0
2007-12-14,20.41,20.41,19.61,19.805,1401461.0
2007-12-17,19.745,19.985,19.495,19.61,1912941.0
2007-12-18,19.8,19.82,19.365,19.6,1755715.0
2007-12-19,19.6,19.89,19.495,19.64,1490625.0
2007-12-20,19.74,19.755,19.39,19.495,1381320.0
2007-12-21,18.715,19.425,18.715,19.305,2855514.0
2007-12-24,19.21,19.56,19.21,19.56,645469.0
2007-12-27,19.345,19.415,19.225,19.225,1036554.0
2007-12-28,19.255,19.405,19.255,19.365,796946.0
2007-12-31,21.25,21.49,19.295,19.595,987548.0
2008-01-02,19.635,19.635,19.0,19.08,1437883.0
2008-01-03,18.98,19.04,18.875,18.9,1551672.0
2008-01-04,18.915,19.22,18.74,18.845,1230504.0
2008-01-07,18.835,18.91,18.71,18.75,1468206.0
2008-01-08,18.93,18.93,18.445,18.505,1648960.0
2008-01-09,18.54,18.78,18.355,18.73,1759173.0
2008-01-10,18.595,18.93,18.415,18.755,1464845.0
2008-01-11,18.645,18.825,18.515,18.665,1743257.0
2008-01-14,18.68,18.735,18.49,18.505,1081197.0
2008-01-15,18.36,18.4,17.99,18.015,1862058.0
2008-01-16,17.94,18.265,17.87,18.075,2321225.0
2008-01-17,18.185,18.215,17.625,17.785,2273812.0
2008-01-18,17.93,18.01,17.335,17.65,2527206.0
2008-01-21,17.22,17.445,16.31,17.225,2725300.0
2008-01-22,16.88,17.685,16.845,17.36,3412639.0
2008-01-23,17.11,18.085,16.57,17.94,4781888.0
2008-01-24,18.21,18.23,17.71,18.01,1728959.0
2008-01-25,18.26,18.265,17.665,17.875,2266951.0
2008-01-28,17.865,18.055,17.745,18.055,1918741.0
2008-01-29,18.1,18.12,17.795,18.015,2080223.0
2008-01-30,17.965,18.305,17.91,17.99,1820260.0
2008-01-31,17.87,18.405,17.675,18.265,2387251.0
2008-02-01,18.35,18.52,18.17,18.3,3075261.0
2008-02-04,18.355,18.395,18.025,18.17,1725981.0
2008-02-05,18.135,18.23,17.635,17.82,1602613.0
2008-02-06,17.98,18.05,17.58,17.65,1157277.0
2008-02-07,17.655,19.8,17.47,17.765,2070330.0
2008-02-08,17.66,17.83,17.475,17.615,1264784.0
2008-02-11,17.695,17.695,17.39,17.52,1157117.0
2008-02-12,17.53,17.965,17.53,17.89,1453606.0
2008-02-13,17.92,18.055,17.87,18.035,1317655.0
2008-02-14,18.235,18.235,17.765,17.955,2225470.0
2008-02-15,17.675,18.16,17.675,18.015,2474536.0
2008-02-19,18.215,18.235,18.005,18.215,2164116.0
2008-02-20,18.11,18.555,18.08,18.49,2172957.0
2008-02-21,18.68,18.68,18.375,18.545,2809114.0
2008-02-22,18.61,18.835,18.4,18.835,2368857.0
2008-02-25,18.895,18.905,18.585,18.715,1717278.0
2008-02-26,18.67,19.08,18.66,19.005,2644208.0
2008-02-27,18.95,19.125,18.845,19.04,2743700.0
2008-02-28,18.96,19.135,18.825,19.05,2643119.0
2008-02-29,18.895,18.975,18.38,18.545,2145938.0
2008-03-03,18.475,18.555,18.085,18.225,1457023.0
2008-03-04,18.1,18.275,17.905,18.25,2020267.0
2008-03-05,18.43,18.66,18.175,18.395,2842534.0
2008-03-06,18.465,18.465,17.91,17.94,1100526.0
2008-03-07,17.645,18.065,17.615,17.87,1896113.0
2008-03-10,17.885,17.885,17.33,17.365,1768575.0
2008-03-11,17.61,17.97,17.305,17.615,2619308.0
2008-03-12,17.58,17.86,17.525,17.615,2477188.0
2008-03-13,17.375,17.52,17.075,17.47,2045247.0
2008-03-14,17.55,19.925,16.94,17.095,2228016.0
2008-03-17,16.535,17.035,16.525,16.82,1651749.0
2008-03-18,17.005,17.42,16.87,17.365,2211389.0
2008-03-19,17.515,18.05,17.495,17.63,2806279.0
2008-03-20,17.63,17.86,16.985,17.615,2237107.0
2008-03-24,17.86,18.315,17.665,18.225,3423487.0
2008-03-25,18.24,18.48,18.085,18.385,1949405.0
2008-03-26,18.42,18.42,18.125,18.285,4081655.0
2008-03-27,18.275,18.85,18.275,18.64,2916188.0
2008-03-28,18.755,18.93,18.37,18.37,3210635.0
2008-03-31,18.505,19.095,18.225,19.095,2509281.0
2008-04-01,19.2,19.68,19.2,19.67,2410975.0
2008-04-02,19.825,19.945,19.515,19.555,1778842.0
2008-04-03,19.445,19.76,19.365,19.55,1242400.0
2008-04-04,19.505,19.61,19.29,19.36,1209471.0
2008-04-07,19.4,19.465,19.215,19.255,1145392.0
2008-04-08,19.145,19.3,19.06,19.2,1023899.0
2008-04-09,19.125,19.24,18.7,18.85,1255825.0
2008-04-10,19.0,19.07,18.66,19.05,3232085.0
2008-04-11,18.78,18.95,18.495,18.59,2393327.0
2008-04-14,18.64,18.985,18.34,18.42,1034006.0
2008-04-15,18.46,18.47,18.215,18.265,1148426.0
2008-04-16,18.325,18.515,18.24,18.335,1610925.0
2008-04-17,18.33,18.66,18.255,18.495,1525665.0
2008-04-18,18.845,19.15,18.77,18.805,2050367.0
2008-04-21,19.045,19.05,18.73,18.77,1388637.0
2008-04-22,18.75,18.95,18.425,18.635,1889622.0
2008-04-23,18.62,18.685,18.355,18.43,2336169.0
2008-04-24,18.505,19.03,18.405,18.89,1835649.0
2008-04-25,18.965,19.195,18.66,18.715,1857696.0
2008-04-28,18.96,19.245,18.905,19.11,1675587.0
2008-04-29,19.11,19.23,18.945,18.975,1238300.0
2008-04-30,18.98,19.42,18.955,19.13,1753409.0
2008-05-01,19.075,19.59,18.865,19.38,2049939.0
2008-05-02,19.675,19.725,19.445,19.58,1303036.0
2008-05-05,19.655,19.655,19.075,19.145,1376156.0
2008-05-06,18.975,19.2,18.54,19.075,3116888.0
2008-05-07,19.195,19.29,18.82,18.89,7954685.0
2008-05-08,18.73,18.93,17.825,17.93,6466686.0
2008-05-09,17.93,18.3,17.785,18.16,3898292.0
2008-05-12,18.315,18.395,18.125,18.345,1953587.0
2008-05-13,18.375,18.58,18.37,18.46,2688765.0
2008-05-14,18.515,18.655,18.43,18.55,2033620.0
2008-05-15,18.515,19.1,18.475,19.06,3326306.0
2008-05-16,19.395,19.395,18.84,18.9,1731849.0
2008-05-20,18.59,18.85,18.58,18.695,1606648.0
2008-05-21,18.635,18.955,18.465,18.51,1937561.0
2008-05-22,18.655,18.835,18.53,18.695,2532978.0
2008-05-23,18.655,18.875,18.63,18.8,2025221.0
2008-05-26,18.745,18.92,18.505,18.65,1160670.0
2008-05-27,18.54,18.68,18.22,18.385,3372443.0
2008-05-28,18.525,18.86,18.48,18.705,2075350.0
2008-05-29,18.68,18.97,18.67,18.875,1625345.0
2008-05-30,18.92,18.98,18.72,18.76,1932998.0
2008-06-02,19.02,19.02,18.665,18.81,1734347.0
2008-06-03,18.88,18.97,18.645,18.8,1155350.0
2008-06-04,18.8,19.025,18.65,18.85,1234203.0
2008-06-05,18.995,19.125,18.895,19.11,1818829.0
2008-06-06,19.11,19.11,18.68,18.7,1494768.0
2008-06-09,18.745,18.87,18.475,18.56,1803365.0
2008-06-10,18.545,18.96,18.335,18.845,3028246.0
2008-06-11,18.735,18.82,18.5,18.58,2252924.0
2008-06-12,18.56,18.72,18.38,18.425,2015479.0
2008-06-13,18.47,18.905,18.405,18.875,2105498.0
2008-06-16,18.94,19.235,18.78,19.1,1549316.0
2008-06-17,19.07,19.29,19.045,19.16,1632173.0
2008-06-18,19.08,19.165,18.795,18.875,3022042.0
2008-06-19,18.825,18.9,18.58,18.7,2439870.0
2008-06-20,18.585,18.69,18.155,18.155,1806301.0
2008-06-23,18.24,18.31,17.845,17.895,1689334.0
2008-06-24,17.785,18.16,17.51,17.64,3884297.0
2008-06-25,17.795,18.2,17.73,18.095,3569664.0
2008-06-26,18.12,18.12,17.565,17.63,1671576.0
2008-06-27,17.6,17.745,17.38,17.48,1391039.0
2008-06-30,17.48,17.55,17.235,17.435,1504229.0
2008-07-02,17.79,17.79,17.085,17.21,2857828.0
2008-07-03,17.31,17.94,17.125,17.75,1954878.0
2008-07-04,17.6,17.93,17.51,17.535,720312.0
2008-07-07,17.5,17.715,17.24,17.335,2714814.0
2008-07-08,17.395,18.255,17.345,18.085,2801267.0
2008-07-09,18.09,18.33,17.34,17.34,1902238.0
2008-07-10,17.495,17.69,17.28,17.43,1551089.0
2008-07-11,17.16,17.47,17.065,17.14,1870384.0
2008-07-14,17.335,17.395,16.785,16.79,1543772.0
2008-07-15,16.625,16.93,16.245,16.53,2698698.0
2008-07-16,16.575,17.385,16.405,17.33,2115895.0
2008-07-17,17.555,17.985,17.38,17.8,2475343.0
2008-07-18,17.8,18.33,17.775,18.07,2103417.0
2008-07-21,18.215,18.42,17.91,18.025,2653674.0
2008-07-22,17.94,18.32,17.52,18.305,2501582.0
2008-07-23,18.385,19.0,18.175,18.8,4222493.0
2008-07-24,18.7,18.945,18.125,18.255,4911737.0
2008-07-25,18.43,18.55,18.145,18.335,4677875.0
2008-07-28,18.31,18.555,17.955,17.98,1307850.0
2008-07-29,18.02,18.555,17.87,18.49,1835821.0
2008-07-30,18.435,18.82,18.32,18.555,2343337.0
2008-07-31,18.285,18.82,18.215,18.445,4792311.0
2008-08-01,18.66,18.665,17.64,17.875,2603896.0
2008-08-05,17.935,18.47,17.82,18.355,1910025.0
2008-08-06,18.54,18.58,18.205,18.385,1936739.0
2008-08-07,18.095,18.2,17.6,17.71,2422987.0
2008-08-08,17.845,18.465,17.685,18.37,1710628.0
2008-08-11,18.36,18.73,18.055,18.465,1564313.0
2008-08-12,18.58,18.58,18.235,18.405,1522268.0
2008-08-13,18.26,18.31,17.845,18.165,2232618.0
2008-08-14,17.985,18.495,17.97,18.435,1267373.0
2008-08-15,18.465,18.545,18.29,18.44,1778851.0
2008-08-18,18.625,18.625,18.175,18.18,889099.0
2008-08-19,18.12,18.17,17.62,17.69,1929660.0
2008-08-20,17.82,18.14,17.595,17.97,1329538.0
2008-08-21,17.72,18.095,17.54,17.9,1118315.0
2008-08-22,17.915,18.12,17.805,18.105,1009981.0
2008-08-25,18.055,18.055,17.71,17.78,646491.0
2008-08-26,17.64,17.77,17.445,17.7,1199661.0
2008-08-27,17.765,18.23,17.535,18.1,2828079.0
2008-08-28,18.055,18.66,18.055,18.66,1327610.0
2008-08-29,18.47,18.785,18.415,18.765,1631581.0
2008-09-02,18.885,19.235,18.54,18.54,1544281.0
2008-09-03,18.65,18.905,18.33,18.865,1734632.0
2008-09-04,18.71,18.805,18.415,18.445,1521712.0
2008-09-05,18.6,18.6,17.97,18.215,2118733.0
2008-09-08,18.665,18.85,18.52,18.535,1592106.0
2008-09-09,18.7,19.1,18.07,18.175,2173964.0
2008-09-10,18.525,18.84,18.22,18.755,4283336.0
2008-09-11,18.515,19.005,18.28,18.98,4676365.0
2008-09-12,18.52,18.715,17.975,18.405,2838932.0
2008-09-15,17.725,18.61,17.725,18.215,2483498.0
2008-09-16,17.675,18.57,17.065,17.725,5601862.0
2008-09-17,17.185,17.38,16.595,16.62,4844174.0
2008-09-18,16.62,18.55,16.585,17.4,16175974.0
2008-09-19,18.315,18.785,17.735,18.155,7175452.0
2008-09-22,18.155,19.045,17.625,17.725,2031055.0
2008-09-23,17.865,18.905,17.85,18.465,4599767.0
2008-09-24,18.495,18.61,18.28,18.565,2296216.0
2008-09-25,18.465,19.08,18.465,19.02,2225647.0
2008-09-26,18.61,18.98,18.34,18.61,1954677.0
2008-09-29,18.945,18.945,17.41,17.85,2558674.0
2008-09-30,18.465,19.4,17.755,18.845,4686953.0
2008-10-01,18.845,19.3,18.615,19.2,4521192.0
2008-10-02,18.825,19.145,18.22,18.32,3868005.0
2008-10-03,18.64,18.86,17.885,17.955,3365606.0
2008-10-06,17.78,18.21,16.525,17.09,3004757.0
2008-10-07,17.09,17.395,15.845,16.085,8361390.0
2008-10-08,15.75,17.22,15.19,16.795,3302124.0
2008-10-09,17.21,17.21,14.06,14.89,2772358.0
2008-10-10,13.97,14.915,12.925,13.11,5795102.0
2008-10-14,16.495,16.64,14.525,15.015,4386587.0
2008-10-15,14.28,14.62,14.03,14.305,2427758.0
2008-10-16,14.375,14.5,12.71,13.685,3645057.0
2008-10-17,13.685,14.365,13.21,13.7,3102635.0
2008-10-20,14.07,14.635,13.51,14.635,2478358.0
2008-10-21,14.28,14.465,13.295,13.445,3792439.0
2008-10-22,13.365,13.365,12.555,12.685,2982530.0
2008-10-23,12.975,12.975,11.86,12.805,2853792.0
2008-10-24,11.815,12.36,11.695,12.31,3544775.0
2008-10-27,12.065,12.36,10.425,10.425,3335158.0
2008-10-28,11.545,11.67,10.495,11.565,4336535.0
2008-10-29,11.525,13.155,11.525,12.455,8042449.0
2008-10-30,13.045,13.045,11.965,12.31,5304547.0
2008-10-31,12.295,12.295,11.325,11.875,4571996.0
2008-11-03,11.815,13.025,11.815,12.855,3172847.0
2008-11-04,13.045,13.395,12.705,12.84,2699628.0
2008-11-05,12.925,13.12,12.515,12.705,2212368.0
2008-11-06,12.73,13.035,12.22,12.48,4681330.0
2008-11-07,12.515,12.995,12.4,12.8,1907582.0
2008-11-10,13.235,13.325,12.94,13.12,1600344.0
2008-11-11,12.95,12.95,12.365,12.68,2346463.0
2008-11-12,12.31,12.55,11.02,11.495,3869023.0
2008-11-13,11.615,11.775,10.215,11.275,8512298.0
2008-11-14,11.405,11.825,11.32,11.495,4233534.0
2008-11-17,11.455,11.57,10.41,10.49,2516882.0
2008-11-18,10.69,11.155,10.395,11.135,4785758.0
2008-11-19,11.135,11.135,10.04,10.445,6341093.0
2008-11-20,10.11,10.355,8.5,8.895,6282609.0
2008-11-21,9.215,9.535,8.105,9.185,5257563.0
2008-11-24,9.515,10.085,9.085,9.835,2730772.0
2008-11-25,10.01,10.5,9.55,9.79,3357781.0
2008-11-26,9.79,10.38,9.585,10.38,2365494.0
2008-11-27,10.06,10.33,9.865,10.095,1062896.0
2008-11-28,10.235,11.95,10.09,11.95,2135286.0
2008-12-01,10.83,10.955,10.105,10.19,3750657.0
2008-12-02,9.66,10.055,9.595,9.905,13658204.0
2008-12-03,9.685,10.03,9.655,9.895,7432014.0
2008-12-04,9.875,10.16,9.665,9.695,3637719.0
2008-12-05,9.665,10.375,9.66,10.36,4071464.0
2008-12-08,10.655,11.0,10.505,10.56,3147533.0
2008-12-09,10.265,10.65,10.085,10.085,3074777.0
2008-12-10,10.18,10.235,9.755,9.935,2831437.0
2008-12-11,9.86,9.86,9.305,9.45,3006372.0
2008-12-12,9.27,10.585,9.215,10.585,5627154.0
2008-12-15,10.36,10.505,10.035,10.115,2783009.0
2008-12-16,10.12,10.645,10.01,10.525,3607106.0
2008-12-17,10.225,10.27,10.08,10.26,161300.0
2008-12-18,10.09,10.385,9.895,10.11,3885884.0
2008-12-19,9.885,10.32,9.71,9.89,5839987.0
2008-12-22,9.715,9.935,9.645,9.805,2994342.0
2008-12-23,9.81,10.0,9.655,9.705,2213311.0
2008-12-24,9.59,9.86,9.59,9.745,931031.0
2008-12-29,9.91,9.91,9.435,9.705,2135808.0
2008-12-30,9.735,10.16,9.71,10.135,1580395.0
2008-12-31,10.175,10.375,10.0,10.36,1449406.0
2009-01-02,10.36,10.465,9.965,10.45,1471967.0
2009-01-05,10.755,11.47,10.415,11.325,2800275.0
2009-01-06,11.53,12.235,11.275,12.005,3066568.0
2009-01-07,11.715,11.805,11.335,11.37,2416533.0
2009-01-08,11.29,11.74,11.085,11.685,2342262.0
2009-01-09,11.82,11.855,11.435,11.455,1579574.0
2009-01-12,11.405,11.58,11.2,11.325,2257760.0
2009-01-13,11.375,11.605,11.25,11.455,1761672.0
2009-01-14,11.255,11.325,10.875,11.07,2443336.0
2009-01-15,11.13,11.465,10.63,11.42,2727717.0
2009-01-16,11.705,11.705,10.895,11.195,1941073.0
2009-01-19,11.01,11.3,10.965,11.06,834896.0
2009-01-20,11.2,11.2,9.975,10.015,4896593.0
2009-01-21,10.265,10.77,9.8,10.77,3109464.0
2009-01-22,10.29,10.56,9.47,9.51,3854010.0
2009-01-23,9.485,10.14,9.22,10.03,3511432.0
2009-01-26,10.205,10.33,9.9,10.05,1994367.0
2009-01-27,10.16,10.655,10.075,10.655,2612981.0
2009-01-28,10.91,11.205,10.78,10.91,2720958.0
2009-01-29,10.695,10.705,10.145,10.245,2536326.0
2009-01-30,10.41,10.41,9.905,10.14,2253415.0
2009-02-02,9.98,10.235,9.845,10.185,1445118.0
2009-02-03,10.165,10.295,9.91,10.025,2229275.0
2009-02-04,10.105,10.23,9.915,10.035,3588709.0
2009-02-05,10.035,10.21,9.84,10.165,2518702.0
2009-02-06,10.2,10.74,10.135,10.575,2385194.0
2009-02-09,10.68,10.825,10.435,10.63,2030381.0
2009-02-10,10.5,10.6,9.8,10.005,2739899.0
2009-02-11,10.125,10.3,9.55,9.64,2765173.0
2009-02-12,9.5,9.56,8.715,9.065,5157100.0
2009-02-13,9.12,9.315,8.7,8.73,3438496.0
2009-02-17,8.465,8.49,7.735,7.805,4415589.0
2009-02-18,7.97,7.97,7.22,7.51,7362455.0
2009-02-19,7.68,7.68,7.175,7.22,4817736.0
2009-02-20,7.01,7.115,6.405,6.535,9461097.0
2009-02-23,6.87,7.08,6.315,6.365,6807890.0
2009-02-24,6.48,6.99,6.225,6.86,7737061.0
2009-02-25,6.98,7.14,6.535,6.95,6822926.0
2009-02-26,7.305,7.445,7.02,7.205,5222973.0
2009-02-27,7.17,7.17,6.44,6.555,6589453.0
2009-03-02,6.35,6.35,5.72,5.885,4895047.0
2009-03-03,5.965,6.04,5.05,5.24,7847104.0
2009-03-04,5.545,5.635,5.055,5.545,6081623.0
2009-03-05,5.41,5.455,4.97,5.08,4527423.0
2009-03-06,5.095,5.22,4.655,4.905,6475677.0
2009-03-09,4.68,4.85,4.585,4.675,3237887.0
2009-03-10,4.915,5.585,4.785,5.53,8683003.0
2009-03-11,5.665,6.195,5.44,5.705,10118898.0
2009-03-12,5.715,6.69,5.645,6.45,8200031.0
2009-03-13,6.91,7.05,6.105,6.51,5958489.0
2009-03-16,6.68,7.31,6.615,6.855,7467107.0
2009-03-17,6.96,7.075,6.54,7.01,7920406.0
2009-03-18,6.86,7.78,6.68,7.565,7617676.0
2009-03-19,7.92,8.08,7.44,7.485,6608592.0
2009-03-20,7.51,7.52,7.02,7.135,4646728.0
2009-03-23,7.845,8.32,7.505,8.26,6814197.0
2009-03-24,8.04,8.305,7.83,7.845,11436885.0
2009-03-25,7.95,8.22,7.335,7.56,6447433.0
2009-03-26,7.81,7.895,7.57,7.825,4608580.0
2009-03-27,7.67,7.745,7.47,7.62,3898243.0
2009-03-30,7.21,7.21,6.765,6.97,4337619.0
2009-03-31,7.125,7.28,7.02,7.215,4093076.0
2009-04-01,7.035,7.675,6.99,7.66,3613975.0
2009-04-02,8.155,8.76,8.015,8.48,9622127.0
2009-04-03,8.43,8.6,8.13,8.33,4330776.0
2009-04-06,8.255,8.56,8.145,8.49,3943510.0
2009-04-07,8.275,8.365,8.13,8.21,3423557.0
2009-04-08,8.385,8.47,8.19,8.37,3001100.0
2009-04-09,8.89,9.59,8.815,9.4,4347016.0
2009-04-13,9.275,9.7,9.195,9.645,2996102.0
2009-04-14,9.705,10.07,9.475,9.755,4582176.0
2009-04-15,9.66,9.835,9.425,9.765,3116992.0
2009-04-16,9.91,10.24,9.545,10.18,4497193.0
2009-04-17,10.205,10.67,10.12,10.575,5381253.0
2009-04-20,10.365,10.385,9.71,9.805,3868002.0
2009-04-21,9.4,10.105,9.015,10.06,5510586.0
2009-04-22,9.905,10.305,9.8,9.98,4157714.0
2009-04-23,10.185,10.22,9.745,9.975,4076190.0
2009-04-24,10.1,10.645,9.985,10.51,5872006.0
2009-04-27,10.11,10.45,10.035,10.165,2764979.0
2009-04-28,9.935,10.21,9.905,10.005,4456163.0
2009-04-29,10.24,10.315,10.065,10.215,4799901.0
2009-04-30,10.375,10.655,10.265,10.325,4395817.0
2009-05-01,10.265,10.43,10.17,10.34,2365385.0
2009-05-04,10.495,10.795,10.39,10.795,2972082.0
2009-05-05,10.74,11.045,10.58,10.96,3234661.0
2009-05-06,11.185,11.62,11.18,11.555,3954468.0
2009-05-07,12.01,12.01,10.945,11.27,5402906.0
2009-05-08,11.535,12.18,11.395,12.09,3942508.0
2009-05-11,11.8,12.075,11.62,11.81,3322402.0
2009-05-12,11.94,11.995,11.255,11.48,3791865.0
2009-05-13,11.18,11.355,10.705,10.82,3649904.0
2009-05-14,10.715,11.195,10.68,10.975,4519286.0
2009-05-15,11.11,11.235,10.79,10.8,3064776.0
2009-05-19,11.415,11.715,11.17,11.415,8788533.0
2009-05-20,11.59,11.925,11.46,11.53,6453557.0
2009-05-21,11.19,11.285,10.925,11.0,2482585.0
2009-05-22,11.11,11.335,10.9,11.13,2157336.0
2009-05-25,11.23,11.365,11.115,11.365,911145.0
2009-05-26,11.135,11.89,11.11,11.89,3554225.0
2009-05-27,11.87,12.075,11.44,11.44,2474270.0
2009-05-28,11.76,12.05,11.56,11.83,3005137.0
2009-05-29,11.98,12.085,11.51,12.085,7234478.0
2009-06-01,12.225,12.73,12.215,12.47,3089403.0
2009-06-02,12.47,12.69,12.28,12.445,2074800.0
2009-06-03,12.28,12.335,11.88,11.94,2336494.0
2009-06-04,12.115,12.34,12.035,12.265,3547665.0
2009-06-05,12.465,12.575,12.245,12.395,2639424.0
2009-06-08,12.23,12.365,12.09,12.315,2087486.0
2009-06-09,12.34,12.41,12.205,12.28,2279529.0
2009-06-10,12.52,12.585,12.245,12.415,3353868.0
2009-06-11,12.375,12.92,12.345,12.765,2659707.0
2009-06-12,12.73,12.805,12.385,12.47,3624179.0
2009-06-15,12.415,12.435,12.025,12.075,1890884.0
2009-06-16,12.315,12.4,12.01,12.035,2286770.0
2009-06-17,12.06,12.165,11.54,11.575,2975621.0
2009-06-18,11.66,11.92,11.5,11.855,7092306.0
2009-06-19,12.02,12.085,11.88,11.955,2745418.0
2009-06-22,11.315,11.315,10.13,10.5,10326745.0
2009-06-23,10.515,10.68,9.975,10.41,4932358.0
2009-06-24,10.54,10.955,10.495,10.845,2568397.0
2009-06-25,10.8,11.105,10.67,11.015,3181093.0
2009-06-26,10.995,11.05,10.805,10.915,2659551.0
2009-06-29,10.93,10.98,10.765,10.77,3724658.0
2009-06-30,10.725,10.77,10.115,10.385,3254900.0
2009-07-02,10.365,10.375,10.155,10.195,5073386.0
2009-07-03,10.165,10.355,10.155,10.275,1013988.0
2009-07-06,10.15,10.2,9.805,9.805,3020753.0
2009-07-07,9.9,10.12,9.745,9.79,3714230.0
2009-07-08,9.805,10.075,9.52,9.88,3427663.0
2009-07-09,10.03,10.07,9.78,10.04,2322612.0
2009-07-10,9.945,9.995,9.82,9.885,2417388.0
2009-07-13,9.905,10.345,9.77,10.3,2089819.0
2009-07-14,10.44,10.6,10.21,10.505,2854802.0
2009-07-15,10.75,11.215,10.72,11.085,3125502.0
2009-07-16,11.11,11.39,11.005,11.24,1869236.0
2009-07-17,11.34,11.355,11.11,11.22,1492648.0
2009-07-20,11.425,11.69,11.35,11.53,2155752.0
2009-07-21,11.675,11.695,11.425,11.685,2341481.0
2009-07-22,11.545,11.945,11.495,11.68,2386955.0
2009-07-23,11.8,12.34,11.775,12.25,3373978.0
2009-07-24,12.295,12.74,12.09,12.67,3376466.0
2009-07-27,12.78,13.58,12.765,13.395,4142552.0
2009-07-28,13.12,13.4,13.07,13.325,2732132.0
2009-07-29,13.205,13.315,12.93,13.1,2744470.0
2009-07-30,13.47,13.61,13.27,13.52,2070765.0
2009-07-31,13.34,13.595,13.24,13.455,2142571.0
2009-08-04,13.61,13.63,13.165,13.44,3604302.0
2009-08-05,13.45,13.5,13.08,13.5,2355142.0
2009-08-06,12.775,12.985,11.42,11.5,9112319.0
2009-08-07,11.83,11.975,11.185,11.36,6800985.0
2009-08-10,11.44,11.71,11.21,11.6,2949255.0
2009-08-11,11.725,11.725,11.34,11.41,2945540.0
2009-08-12,11.375,11.625,11.265,11.53,1949993.0
2009-08-13,11.575,11.68,11.425,11.57,2554569.0
2009-08-14,11.64,11.695,11.355,11.55,1767488.0
2009-08-17,11.25,11.255,11.025,11.155,1597567.0
2009-08-18,11.3,11.34,11.125,11.22,1342510.0
2009-08-19,11.045,11.15,10.94,11.15,3225261.0
2009-08-20,11.15,11.34,11.045,11.07,1773343.0
2009-08-21,11.25,11.46,11.205,11.385,1715600.0
2009-08-24,11.54,11.73,11.475,11.585,2888777.0
2009-08-25,11.69,12.02,11.685,11.945,2345955.0
2009-08-26,11.91,12.08,11.765,11.825,1862010.0
2009-08-27,11.94,11.94,11.495,11.565,1589109.0
2009-08-28,11.635,11.67,11.475,11.565,1481151.0
2009-08-31,11.445,11.655,11.355,11.655,1292041.0
2009-09-01,11.58,11.715,11.15,11.225,2432210.0
2009-09-02,11.12,11.2,10.86,10.925,1757748.0
2009-09-03,10.99,11.14,10.885,10.91,2665899.0
2009-09-04,11.01,11.155,10.91,11.155,2041515.0
2009-09-08,11.305,11.38,11.225,11.375,1307067.0
2009-09-09,11.39,11.4,11.08,11.1,1352832.0
2009-09-10,11.195,11.195,10.875,11.11,1947481.0
2009-09-11,11.12,11.125,10.925,11.115,2339222.0
2009-09-14,11.045,11.33,10.975,11.305,2091534.0
2009-09-15,11.28,11.305,10.985,11.04,3045092.0
2009-09-16,11.105,11.31,11.075,11.2,4766277.0
2009-09-17,11.3,11.525,11.255,11.455,2112491.0
2009-09-18,11.515,11.9,11.475,11.785,2920070.0
2009-09-21,11.64,11.71,11.495,11.57,2421434.0
2009-09-22,11.69,11.925,11.615,11.915,2560351.0
2009-09-23,11.95,12.03,11.675,11.74,2336071.0
2009-09-24,11.785,11.82,11.38,11.38,2950995.0
2009-09-25,11.425,11.45,11.155,11.235,3576600.0
2009-09-28,11.36,11.59,11.3,11.56,2041351.0
2009-09-29,11.61,11.665,11.4,11.615,1963786.0
2009-09-30,11.64,11.72,11.435,11.64,2462716.0
2009-10-01,11.605,11.655,11.315,11.33,2193371.0
2009-10-02,11.175,11.39,11.12,11.155,1886193.0
2009-10-05,11.175,11.41,11.165,11.275,1953663.0
2009-10-06,11.435,11.88,11.385,11.605,2863859.0
2009-10-07,11.595,11.71,11.475,11.665,1787740.0
2009-10-08,11.795,11.865,11.73,11.74,1697396.0
2009-10-09,11.7,11.795,11.58,11.655,1246904.0
2009-10-13,11.625,11.65,11.385,11.42,1060147.0
2009-10-14,11.665,11.675,11.535,11.63,1299180.0
2009-10-15,11.58,11.65,11.445,11.49,2049299.0
2009-10-16,11.435,11.45,11.315,11.39,1445614.0
2009-10-19,11.505,11.605,11.39,11.605,1442810.0
2009-10-20,11.59,11.635,11.505,11.56,1024068.0
2009-10-21,11.49,11.61,11.275,11.275,1987984.0
2009-10-22,11.345,11.585,11.27,11.58,2015432.0
2009-10-23,11.63,11.64,11.19,11.23,3617411.0
2009-10-26,11.27,11.34,10.965,11.12,1812768.0
2009-10-27,11.145,11.23,10.74,10.74,2389483.0
2009-10-28,10.69,10.715,10.32,10.335,4668431.0
2009-10-29,10.505,10.735,10.45,10.735,2090831.0
2009-10-30,10.705,10.71,10.17,10.5,2878267.0
2009-11-02,10.425,10.52,10.19,10.445,2654716.0
2009-11-03,10.23,10.545,10.225,10.545,1738924.0
2009-11-04,10.705,10.905,10.525,10.65,2025103.0
2009-11-05,10.345,10.5,9.99,10.275,3526486.0
2009-11-06,10.215,10.65,10.2,10.63,2761181.0
2009-11-09,10.76,10.915,10.725,10.885,2600078.0
2009-11-10,10.805,10.895,10.675,10.71,1937532.0
2009-11-11,10.83,10.885,10.745,10.805,1169161.0
2009-11-12,10.755,10.805,10.55,10.605,2987042.0
2009-11-13,10.595,10.64,10.42,10.445,1605536.0
2009-11-16,10.5,10.59,10.41,10.465,1699723.0
2009-11-17,10.465,10.505,10.38,10.41,1775964.0
2009-11-18,10.435,10.525,10.39,10.505,2380215.0
2009-11-19,9.735,9.865,9.63,9.865,8189956.0
2009-11-20,9.785,9.87,9.745,9.87,3481699.0
2009-11-23,9.84,9.85,9.68,9.775,4214236.0
2009-11-24,9.775,9.785,9.63,9.63,3772026.0
2009-11-25,9.68,9.735,9.645,9.68,2616398.0
2009-11-26,9.66,9.665,9.555,9.63,1361585.0
2009-11-27,9.525,9.715,9.525,9.625,1437906.0
2009-11-30,9.655,9.675,9.48,9.6,3382702.0
2009-12-01,9.67,9.75,9.64,9.735,4704494.0
2009-12-02,9.705,9.705,9.54,9.605,3439810.0
2009-12-03,9.615,9.625,9.28,9.28,3430348.0
2009-12-04,9.45,9.48,9.27,9.37,2436292.0
2009-12-07,9.39,9.465,9.275,9.375,1664244.0
2009-12-08,9.32,9.385,9.225,9.3,1398964.0
2009-12-09,9.34,9.34,9.005,9.105,2658817.0
2009-12-10,9.135,9.405,9.115,9.35,3563139.0
2009-12-11,9.41,9.645,9.38,9.5,2343844.0
2009-12-14,9.575,9.7,9.5,9.685,3504690.0
2009-12-15,9.68,9.825,9.665,9.76,2283505.0
2009-12-16,9.8,9.85,9.71,9.71,2635112.0
2009-12-17,9.7,9.76,9.645,9.68,1497838.0
2009-12-18,9.645,9.81,9.605,9.76,2433560.0
2009-12-21,9.835,9.865,9.785,9.865,1677003.0
2009-12-22,9.87,9.98,9.845,9.94,2719025.0
2009-12-23,9.955,10.015,9.925,9.95,1505821.0
2009-12-24,9.94,10.0,9.93,9.995,654402.0
2009-12-29,9.995,10.035,9.935,10.02,855392.0
2009-12-30,9.995,10.04,9.97,10.005,1331128.0
2009-12-31,10.02,10.08,10.01,10.06,638266.0
2010-01-04,10.17,10.405,10.16,10.385,2440846.0
2010-01-05,10.465,10.785,10.435,10.725,4052964.0
2010-01-06,10.75,10.995,10.725,10.935,5049924.0
2010-01-07,10.9,10.905,10.75,10.82,1872800.0
2010-01-08,10.82,10.86,10.735,10.82,1254863.0
2010-01-11,10.9,10.9,10.675,10.765,1225791.0
2010-01-12,10.645,10.66,10.445,10.655,1612392.0
2010-01-13,10.625,10.76,10.53,10.67,1753126.0
2010-01-14,10.73,10.77,10.49,10.715,5484271.0
2010-01-15,10.695,10.725,10.515,10.58,1136474.0
2010-01-18,10.61,10.76,10.535,10.69,735010.0
2010-01-19,10.695,10.77,10.62,10.695,1291127.0
2010-01-20,10.675,10.695,10.54,10.665,993832.0
2010-01-21,10.61,10.635,10.365,10.385,1533916.0
2010-01-22,10.325,10.42,10.18,10.245,1572950.0
2010-01-25,10.255,10.365,10.215,10.28,1243709.0
2010-01-26,10.255,10.39,10.16,10.265,1461167.0
2010-01-27,10.23,10.395,10.155,10.365,1290152.0
2010-01-28,10.41,10.43,10.165,10.36,1429473.0
2010-01-29,10.27,10.42,10.17,10.17,1783293.0
2010-02-01,10.23,10.38,10.21,10.375,891960.0
2010-02-02,10.42,10.5,10.39,10.43,2718686.0
2010-02-03,10.355,10.47,10.305,10.44,2199146.0
2010-02-04,10.35,10.39,7.075,10.12,3205204.0
2010-02-05,10.05,10.115,9.79,10.015,2292875.0
2010-02-08,10.015,10.055,9.8,9.875,1437741.0
2010-02-09,10.0,10.02,9.845,10.015,1679072.0
2010-02-10,10.02,10.17,9.995,10.15,1525499.0
2010-02-11,10.095,10.095,9.665,9.975,7594918.0
2010-02-12,9.845,9.88,9.72,9.88,1458770.0
2010-02-16,9.995,9.995,9.865,9.965,1561991.0
2010-02-17,9.975,10.15,9.97,10.15,1907094.0
2010-02-18,10.125,10.18,10.095,10.135,1937909.0
2010-02-19,10.14,10.28,10.13,10.23,2317767.0
2010-02-22,10.275,10.29,10.145,10.21,1223555.0
2010-02-23,10.175,10.23,10.045,10.135,1502438.0
2010-02-24,10.145,10.19,10.105,10.17,981644.0
2010-02-25,10.085,10.115,9.955,10.1,1830992.0
2010-02-26,10.065,10.13,10.025,10.12,953922.0
2010-03-01,10.165,10.22,10.105,10.15,1033901.0
2010-03-02,10.19,10.19,9.985,10.015,1923281.0
2010-03-03,10.035,10.14,10.035,10.12,801552.0
2010-03-04,10.165,10.365,10.145,10.35,1396651.0
2010-03-05,10.405,10.55,10.36,10.435,2123729.0
2010-03-08,10.52,10.54,10.43,10.435,1259832.0
2010-03-09,10.425,10.63,10.315,10.58,1288561.0
2010-03-10,10.615,10.785,10.6,10.71,1971379.0
2010-03-11,10.715,10.765,10.66,10.75,1052803.0
2010-03-12,10.805,10.83,10.63,10.69,1624071.0
2010-03-15,10.68,10.8,10.64,10.775,1194460.0
2010-03-16,10.82,10.895,10.74,10.805,1855141.0
2010-03-17,10.89,11.0,10.82,10.835,1269016.0
2010-03-18,10.885,10.885,10.705,10.705,1247112.0
2010-03-19,10.7,10.715,10.545,10.555,2226924.0
2010-03-22,10.3,10.515,10.26,10.455,3006797.0
2010-03-23,10.455,10.5,10.37,10.425,2573907.0
2010-03-24,10.43,10.505,10.345,10.48,1510451.0
2010-03-25,10.545,10.74,10.515,10.55,2490451.0
2010-03-26,10.6,10.795,10.59,10.63,2670173.0
2010-03-29,10.64,10.72,10.465,10.52,3433353.0
2010-03-30,10.55,10.585,10.455,10.465,2091919.0
2010-03-31,10.455,10.5,10.36,10.5,1538023.0
2010-04-01,10.535,10.615,10.505,10.61,1044199.0
2010-04-05,10.65,10.755,10.65,10.715,1417773.0
2010-04-06,10.645,10.765,10.64,10.66,748156.0
2010-04-07,10.61,10.66,10.49,10.605,1147939.0
2010-04-08,10.615,10.615,10.41,10.47,2376409.0
2010-04-09,10.505,10.605,10.44,10.535,1615980.0
2010-04-12,10.505,10.555,10.48,10.48,745969.0
2010-04-13,10.45,10.475,10.355,10.375,1411907.0
2010-04-14,10.415,10.49,10.315,10.455,1465545.0
2010-04-15,10.455,10.455,10.315,10.385,1514307.0
2010-04-16,10.39,10.395,10.16,10.165,1794324.0
2010-04-19,10.135,10.295,10.03,10.27,1669710.0
2010-04-20,10.355,10.36,10.265,10.265,1622834.0
2010-04-21,10.29,10.325,10.24,10.28,1292949.0
2010-04-22,10.245,10.245,10.05,10.155,1349494.0
2010-04-23,10.16,10.175,10.02,10.055,2020166.0
2010-04-26,10.065,10.145,10.055,10.105,930198.0
2010-04-27,10.115,10.23,9.91,9.925,2204569.0
2010-04-28,9.99,9.995,9.61,9.61,2335482.0
2010-04-29,9.695,9.85,9.63,9.755,1698331.0
2010-04-30,9.79,9.81,9.565,9.6,1312432.0
2010-05-03,9.65,9.67,9.565,9.58,1604830.0
2010-05-04,9.52,9.52,9.265,9.405,2698423.0
2010-05-05,9.295,9.41,9.23,9.26,2749299.0
2010-05-06,9.495,9.825,9.16,9.565,4408098.0
2010-05-07,9.665,9.665,9.27,9.5,3460321.0
2010-05-10,9.975,9.99,9.59,9.745,2091644.0
2010-05-11,9.595,9.9,9.57,9.78,1933167.0
2010-05-12,9.905,9.985,9.81,9.985,1536591.0
2010-05-13,9.97,9.975,9.725,9.795,1970188.0
2010-05-14,9.76,9.79,9.505,9.6,2182252.0
2010-05-17,9.63,9.7,9.36,9.515,1268158.0
2010-05-18,9.605,9.625,9.32,9.36,1631911.0
2010-05-19,9.3,9.415,9.075,9.265,2408929.0
2010-05-20,9.075,9.15,8.865,8.885,5220923.0
2010-05-21,8.76,8.905,8.57,8.845,2846801.0
2010-05-25,8.615,8.69,8.55,8.68,2377673.0
2010-05-26,8.865,8.89,8.71,8.755,1980424.0
2010-05-27,8.89,9.355,8.89,9.335,1837550.0
2010-05-28,9.4,9.455,9.235,9.275,1759368.0
2010-05-31,9.395,9.495,9.31,9.495,1053943.0
2010-06-01,9.39,9.465,9.245,9.295,3207127.0
2010-06-02,9.355,9.41,9.205,9.41,2389747.0
2010-06-03,9.44,9.515,9.33,9.495,2290075.0
2010-06-04,9.34,9.39,9.025,9.055,2450600.0
2010-06-07,9.075,9.13,8.925,8.935,2099282.0
2010-06-08,8.975,9.01,8.655,8.845,4110805.0
2010-06-09,8.945,8.945,8.68,8.705,1883104.0
2010-06-10,8.82,8.865,8.705,8.825,1746112.0
2010-06-11,8.75,8.775,8.665,8.715,2106109.0
2010-06-14,8.81,8.83,8.585,8.585,2391862.0
2010-06-15,8.655,8.905,8.615,8.845,3188233.0
2010-06-16,8.835,8.95,8.78,8.92,2100047.0
2010-06-17,8.94,8.955,8.75,8.78,1628277.0
2010-06-18,8.81,8.9,8.73,8.73,1247958.0
2010-06-21,8.87,8.975,8.81,8.87,1495003.0
2010-06-22,8.835,8.89,8.735,8.735,1002638.0
2010-06-23,8.735,8.79,8.615,8.655,1573086.0
2010-06-24,8.665,8.675,8.56,8.58,1322936.0
2010-06-25,8.605,8.695,8.5,8.63,1185503.0
2010-06-28,8.615,8.635,8.55,8.575,882265.0
2010-06-29,8.5,8.5,8.095,8.115,2449252.0
2010-06-30,8.13,8.275,8.12,8.155,1921828.0
2010-07-02,8.305,8.305,8.09,8.13,1220958.0
2010-07-05,8.125,8.155,7.945,8.055,641258.0
2010-07-06,8.115,8.295,8.085,8.21,1604383.0
2010-07-07,8.235,8.285,8.115,8.285,1645040.0
2010-07-08,8.37,8.375,8.195,8.335,1197159.0
2010-07-09,8.315,8.35,8.275,8.335,1169755.0
2010-07-12,8.39,8.39,8.24,8.295,1344137.0
2010-07-13,8.33,8.37,8.215,8.29,2010899.0
2010-07-14,8.29,8.29,8.145,8.155,3820296.0
2010-07-15,8.18,8.3,8.07,8.3,1883365.0
2010-07-16,8.28,8.28,7.995,8.08,1403069.0
2010-07-19,8.08,8.1,7.76,7.805,2600257.0
2010-07-20,7.715,7.915,7.655,7.905,2274711.0
2010-07-21,7.95,7.995,7.66,7.72,2306171.0
2010-07-22,7.81,8.075,7.795,8.07,1337117.0
2010-07-23,8.02,8.025,7.825,7.96,1891830.0
2010-07-26,7.99,7.995,7.89,7.985,1046986.0
2010-07-27,8.06,8.385,8.055,8.335,5510065.0
2010-07-28,8.315,8.415,8.21,8.285,1483389.0
2010-07-29,8.325,8.795,8.325,8.64,3258267.0
2010-07-30,8.57,8.755,8.49,8.62,4287313.0
2010-08-03,8.76,8.78,8.46,8.49,1642856.0
2010-08-04,8.545,8.555,8.43,8.445,908555.0
2010-08-05,7.915,7.965,7.25,7.495,11835202.0
2010-08-06,7.39,7.44,7.26,7.405,5891556.0
2010-08-09,7.495,7.54,7.42,7.53,2105430.0
2010-08-10,7.465,7.485,7.39,7.395,1658122.0
2010-08-11,7.28,7.28,7.03,7.075,2902146.0
2010-08-12,6.96,7.055,6.705,6.75,6482742.0
2010-08-13,6.795,6.86,6.485,6.785,8794495.0
2010-08-16,6.755,6.8,6.665,6.79,2222408.0
2010-08-17,6.875,6.915,6.685,6.75,3683808.0
2010-08-18,6.77,6.775,6.59,6.715,2145706.0
2010-08-19,6.675,6.69,6.515,6.565,2036746.0
2010-08-20,6.555,6.605,6.49,6.575,2215766.0
2010-08-23,6.635,6.655,6.535,6.6,1867855.0
2010-08-24,6.525,6.525,6.215,6.245,5028425.0
2010-08-25,6.025,6.29,6.01,6.275,10857838.0
2010-08-26,6.3,6.385,6.175,6.225,5340091.0
2010-08-27,6.275,6.43,6.175,6.43,7758258.0
2010-08-30,6.425,6.425,6.325,6.355,3209723.0
2010-08-31,6.33,6.43,6.27,6.33,6519251.0
2010-09-01,6.395,6.735,6.365,6.68,13452079.0
2010-09-02,6.735,6.87,6.66,6.855,8702402.0
2010-09-03,7.085,7.155,7.01,7.055,8629776.0
2010-09-07,7.035,7.035,6.81,6.925,4452147.0
2010-09-08,6.96,7.085,6.785,6.82,8089553.0
2010-09-09,6.92,7.115,6.9,6.93,6437368.0
2010-09-10,6.975,7.2,6.935,7.185,13804501.0
2010-09-13,7.33,7.44,7.19,7.27,8999867.0
2010-09-14,7.24,7.32,7.145,7.195,4914836.0
2010-09-15,7.17,7.215,7.04,7.05,6778212.0
2010-09-16,7.02,7.08,6.915,7.0,5519543.0
2010-09-17,7.085,7.1,6.89,6.925,12638928.0
2010-09-20,7.0,7.235,6.96,7.185,4592665.0
2010-09-21,7.245,7.275,7.12,7.145,6602048.0
2010-09-22,7.095,7.135,6.79,6.82,11812756.0
2010-09-23,6.77,6.865,6.655,6.8,7152690.0
2010-09-24,6.95,7.02,6.895,7.01,5149792.0
2010-09-27,7.0,7.015,6.91,6.97,3245131.0
2010-09-28,6.98,6.985,6.825,6.915,4826628.0
2010-09-29,6.915,6.93,6.79,6.93,4890275.0
2010-09-30,6.935,7.01,6.855,6.92,7068250.0
2010-10-01,6.975,6.985,6.8,6.8,4782273.0
2010-10-04,6.83,6.9,6.77,6.815,3575476.0
2010-10-05,6.825,6.92,6.785,6.905,3508084.0
2010-10-06,6.9,6.9,6.63,6.63,4815030.0
2010-10-07,6.735,6.78,6.615,6.71,6106923.0
2010-10-08,6.705,6.705,6.6,6.615,6474739.0
2010-10-12,6.64,6.675,6.605,6.625,5115378.0
2010-10-13,6.71,6.73,6.63,6.635,4975560.0
2010-10-14,6.665,6.68,6.575,6.6,4189776.0
2010-10-15,6.635,6.65,6.555,6.62,4412982.0
2010-10-18,6.625,6.8,6.625,6.775,4628750.0
2010-10-19,6.715,6.875,6.68,6.75,4926907.0
2010-10-20,6.79,7.0,6.76,6.935,5141497.0
2010-10-21,6.94,6.975,6.83,6.895,4696298.0
2010-10-22,6.91,6.925,6.81,6.815,2879824.0
2010-10-25,6.865,6.89,6.825,6.835,2554580.0
2010-10-26,6.84,7.025,6.83,6.975,4059576.0
2010-10-27,6.94,6.955,6.825,6.865,6090789.0
2010-10-28,6.905,6.94,6.84,6.93,4243028.0
2010-10-29,6.905,6.95,6.665,6.88,4449708.0
2010-11-01,6.92,6.925,6.77,6.8,3218668.0
2010-11-02,6.83,6.845,6.63,6.73,8318584.0
2010-11-03,6.715,6.895,6.665,6.875,6374785.0
2010-11-04,7.01,7.64,7.01,7.52,19264547.0
2010-11-05,7.51,7.985,7.49,7.885,20825234.0
2010-11-08,7.955,8.275,7.91,8.21,8705402.0
2010-11-09,8.285,8.295,8.06,8.125,7540086.0
2010-11-10,8.055,8.165,7.97,8.105,8617947.0
2010-11-11,8.03,8.125,7.93,8.05,4554786.0
2010-11-12,7.975,8.095,7.94,8.01,7336061.0
2010-11-15,8.05,8.255,8.04,8.185,11397152.0
2010-11-16,8.145,8.205,8.095,8.19,7929128.0
2010-11-17,8.15,8.295,8.15,8.245,5812386.0
2010-11-18,8.33,8.495,8.315,8.435,6604712.0
2010-11-19,8.425,8.425,8.18,8.255,9352712.0
2010-11-22,8.11,8.11,7.85,8.0,7248151.0
2010-11-23,7.84,7.92,7.695,7.735,7090690.0
2010-11-24,7.825,7.84,7.7,7.765,3852567.0
2010-11-25,7.765,7.815,7.74,7.765,2716494.0
2010-11-26,7.69,7.845,7.67,7.75,2635106.0
2010-11-29,7.695,7.835,7.68,7.775,3948771.0
2010-11-30,7.69,7.84,7.67,7.68,5315224.0
2010-12-01,7.785,7.895,7.785,7.85,4583663.0
2010-12-02,7.93,8.095,7.89,8.0,4635492.0
2010-12-03,7.97,8.095,7.955,8.07,6369918.0
2010-12-06,8.025,8.215,8.025,8.215,5117176.0
2010-12-07,8.28,8.36,8.215,8.265,6926996.0
2010-12-08,8.265,8.7,8.245,8.595,13474927.0
2010-12-09,8.67,8.68,8.495,8.595,8178541.0
2010-12-10,8.635,9.095,8.62,9.08,10915689.0
2010-12-13,9.13,9.19,9.01,9.03,7491679.0
2010-12-14,8.82,9.06,8.82,8.965,8635522.0
2010-12-15,8.955,8.97,8.885,8.955,4093714.0
2010-12-16,8.92,9.215,8.915,9.13,7596902.0
2010-12-17,9.22,9.24,9.055,9.12,7861035.0
2010-12-20,9.14,9.255,9.13,9.21,4316288.0
2010-12-21,9.15,9.36,9.15,9.315,5168456.0
2010-12-22,9.325,9.385,9.28,9.36,4157802.0
2010-12-23,9.33,9.39,9.23,9.255,4293508.0
2010-12-24,9.24,9.28,9.235,9.27,359877.0
2010-12-29,9.27,9.295,9.17,9.235,2045607.0
2010-12-30,9.195,9.23,9.165,9.215,1408339.0
2010-12-31,9.14,9.25,9.115,9.22,1619590.0
2011-01-04,9.41,9.41,9.24,9.285,2676840.0
2011-01-05,9.275,9.605,9.16,9.56,12296033.0
2011-01-06,9.635,9.715,9.505,9.505,7580074.0
2011-01-07,9.545,9.62,9.41,9.48,4679146.0
2011-01-10,9.48,9.495,9.22,9.385,4813276.0
2011-01-11,9.56,9.57,9.41,9.435,3983935.0
2011-01-12,9.515,9.535,9.395,9.41,4096010.0
2011-01-13,9.41,9.465,9.305,9.335,3443318.0
2011-01-14,9.38,9.49,9.305,9.455,2962023.0
2011-01-17,9.455,9.495,9.425,9.45,976203.0
2011-01-18,9.45,9.56,9.435,9.52,2344406.0
2011-01-19,9.5,9.515,9.36,9.425,3309996.0
2011-01-20,9.39,9.42,9.285,9.335,1863078.0
2011-01-21,9.34,9.435,9.27,9.27,3119271.0
2011-01-24,9.325,9.42,9.25,9.42,2264361.0
2011-01-25,9.45,9.505,9.285,9.415,3095508.0
2011-01-26,9.48,9.48,9.35,9.46,3262927.0
2011-01-27,9.43,9.6,9.41,9.55,2826891.0
2011-01-28,9.55,9.61,9.32,9.33,3714454.0
2011-01-31,9.335,9.45,9.325,9.385,2936988.0
2011-02-01,9.405,9.69,9.385,9.65,6187759.0
2011-02-02,9.59,9.7,9.59,9.635,2415382.0
2011-02-03,9.68,10.03,9.64,10.03,4364448.0
2011-02-04,10.11,10.21,10.03,10.13,5269339.0
2011-02-07,10.215,10.375,10.175,10.3,3801337.0
2011-02-08,10.35,10.35,10.175,10.305,3421935.0
2011-02-09,10.25,10.27,10.09,10.175,3810153.0
2011-02-10,9.91,9.93,9.505,9.65,11545033.0
2011-02-11,9.6,9.745,9.445,9.635,6412596.0
2011-02-14,9.715,9.815,9.64,9.815,3501593.0
2011-02-15,9.84,10.075,9.785,10.05,3781213.0
2011-02-16,10.095,10.315,10.095,10.255,4666692.0
2011-02-17,10.295,10.3,10.195,10.24,9080935.0
2011-02-18,10.275,10.295,10.135,10.24,6466969.0
2011-02-22,9.99,10.13,9.75,9.82,4528460.0
2011-02-23,9.755,9.86,9.645,9.715,4351833.0
2011-02-24,9.69,10.115,9.67,9.905,9925355.0
2011-02-25,9.975,10.035,9.855,9.925,2537328.0
2011-02-28,9.905,9.985,9.845,9.94,2889903.0
2011-03-01,10.015,10.1,9.92,9.95,5304604.0
2011-03-02,9.935,9.97,9.73,9.78,4852195.0
2011-03-03,9.87,10.1,9.87,10.06,4915675.0
2011-03-04,10.115,10.125,9.88,9.92,3577737.0
2011-03-07,9.98,10.045,9.69,9.725,4484630.0
2011-03-08,9.78,9.85,9.685,9.755,5236934.0
2011-03-09,9.625,9.625,9.625,9.625,0.0
2011-03-10,9.52,9.585,9.445,9.5,4234459.0
2011-03-11,9.33,9.465,9.305,9.395,2418839.0
2011-03-14,9.175,9.205,8.95,9.065,9571966.0
2011-03-15,8.665,8.805,8.45,8.675,9745628.0
2011-03-16,8.77,9.07,8.675,8.74,7740187.0
2011-03-17,9.025,9.03,8.785,8.895,4487573.0
2011-03-18,8.955,9.11,8.955,9.105,7987146.0
2011-03-21,9.215,9.355,9.16,9.34,3547850.0
2011-03-22,9.34,9.425,9.235,9.27,3533233.0
2011-03-23,9.26,9.265,9.16,9.235,3070482.0
2011-03-24,9.225,9.325,9.17,9.24,2381237.0
2011-03-25,9.26,9.325,9.225,9.265,1669087.0
2011-03-28,9.28,9.305,9.06,9.07,3787785.0
2011-03-29,9.0,9.165,8.975,9.15,3085355.0
2011-03-30,9.205,9.34,9.15,9.305,4519219.0
2011-03-31,9.325,9.35,9.235,9.3,3170361.0
2011-04-01,9.36,9.425,9.34,9.405,3424111.0
2011-04-04,9.445,9.465,9.38,9.415,1827541.0
2011-04-05,9.295,9.355,9.185,9.21,5142447.0
2011-04-06,9.26,9.305,9.185,9.285,2515016.0
2011-04-07,9.26,9.3,9.195,9.195,2533746.0
2011-04-08,9.23,9.28,9.14,9.175,2172454.0
2011-04-11,9.175,9.195,8.99,9.04,2504163.0
2011-04-12,8.935,9.035,8.775,8.91,4709389.0
2011-04-13,8.96,9.06,8.85,8.85,2547130.0
2011-04-14,8.85,9.075,8.82,9.055,4031930.0
2011-04-15,9.045,9.085,8.895,8.905,3130651.0
2011-04-18,8.805,8.86,8.685,8.76,4389410.0
2011-04-19,8.68,8.95,8.68,8.93,2993581.0
2011-04-20,9.035,9.15,9.01,9.03,2488399.0
2011-04-21,9.105,9.195,8.96,9.095,2319613.0
2011-04-25,9.075,9.16,9.015,9.105,1886674.0
2011-04-26,9.105,9.24,9.085,9.205,1906902.0
2011-04-27,9.21,9.22,9.04,9.16,3829258.0
2011-04-28,9.12,9.195,9.075,9.185,2203344.0
2011-04-29,9.165,9.22,9.08,9.2,2200978.0
2011-05-02,9.23,9.545,9.21,9.475,6017832.0
2011-05-03,9.455,9.495,9.08,9.095,5624592.0
2011-05-04,9.1,9.14,8.98,9.105,2341673.0
2011-05-05,9.36,9.365,8.99,9.0,7126839.0
2011-05-06,9.16,9.56,9.15,9.46,13723565.0
2011-05-09,9.465,9.66,9.455,9.63,4613827.0
2011-05-10,9.665,9.71,9.595,9.66,2740992.0
2011-05-11,9.61,9.68,9.445,9.49,4005549.0
2011-05-12,9.425,9.555,9.31,9.53,4625674.0
2011-05-13,9.595,9.595,9.34,9.41,5069787.0
2011-05-16,9.41,9.505,9.355,9.365,3296867.0
2011-05-17,9.355,9.445,9.34,9.385,6342313.0
2011-05-18,9.43,9.545,9.335,9.525,2984302.0
2011-05-19,9.525,9.6,9.44,9.595,2623576.0
2011-05-20,9.53,9.61,9.49,9.55,3133874.0
2011-05-24,9.385,9.4,9.245,9.28,4190724.0
2011-05-25,9.22,9.31,9.175,9.29,2909379.0
2011-05-26,9.29,9.32,9.195,9.28,2490011.0
2011-05-27,9.295,9.36,9.28,9.32,1987602.0
2011-05-30,9.305,9.395,9.305,9.365,602593.0
2011-05-31,9.41,9.44,9.345,9.42,4458870.0
2011-06-01,9.42,9.43,8.965,8.965,5934508.0
2011-06-02,9.01,9.14,8.955,9.055,3801004.0
2011-06-03,8.92,9.005,8.835,8.975,3039760.0
2011-06-06,8.935,8.985,8.76,8.87,3424482.0
2011-06-07,8.855,8.915,8.755,8.765,2792903.0
2011-06-08,8.755,8.87,8.735,8.78,2098925.0
2011-06-09,8.785,8.83,8.735,8.77,2266272.0
2011-06-10,8.745,8.745,8.465,8.595,3161791.0
2011-06-13,8.605,8.755,8.53,8.675,2818704.0
2011-06-14,8.725,8.845,8.71,8.805,4703560.0
2011-06-15,8.735,8.78,8.54,8.59,5469304.0
2011-06-16,8.59,8.735,8.565,8.58,6579931.0
2011-06-17,8.575,8.7,8.485,8.485,5260492.0
2011-06-20,8.515,8.735,8.495,8.7,3017229.0
2011-06-21,8.78,9.045,8.74,8.945,5273424.0
2011-06-22,8.92,8.985,8.8,8.83,3434963.0
2011-06-23,8.725,8.78,8.58,8.725,3402782.0
2011-06-24,8.725,8.76,8.6,8.715,2310275.0
2011-06-27,8.71,8.855,8.675,8.84,2241288.0
2011-06-28,8.865,9.0,8.845,8.965,2529866.0
2011-06-29,9.04,9.085,8.89,8.975,2981775.0
2011-06-30,8.99,9.36,8.955,9.315,4523258.0
2011-07-04,9.365,9.395,9.28,9.305,1180612.0
2011-07-05,9.325,9.4,9.22,9.285,3000197.0
2011-07-06,9.3,9.31,9.215,9.275,3039535.0
2011-07-07,9.34,9.375,9.195,9.3,4021406.0
2011-07-08,9.26,9.265,9.18,9.2,2324727.0
2011-07-11,9.125,9.125,8.82,8.895,4060397.0
2011-07-12,8.815,8.95,8.795,8.805,3975528.0
2011-07-13,8.83,9.0,8.82,8.84,3219612.0
2011-07-14,8.865,8.895,8.685,8.745,1896286.0
2011-07-15,8.805,8.82,8.685,8.72,2128033.0
2011-07-18,8.69,8.735,8.475,8.495,2632396.0
2011-07-19,8.515,8.685,8.515,8.675,2214343.0
2011-07-20,8.72,8.74,8.645,8.665,1951407.0
2011-07-21,8.735,8.825,8.71,8.785,2792717.0
2011-07-22,8.785,8.82,8.695,8.695,2391059.0
2011-07-25,8.63,8.695,8.565,8.63,1989897.0
2011-07-26,8.585,8.635,8.47,8.51,2216156.0
2011-07-27,8.48,8.5,8.255,8.265,2866495.0
2011-07-28,8.27,8.52,8.23,8.365,1944723.0
2011-07-29,8.29,8.36,8.195,8.28,3085995.0
2011-08-02,8.305,8.305,7.915,7.945,4463826.0
2011-08-03,7.91,7.935,7.72,7.855,6810597.0
2011-08-04,7.8,7.84,7.535,7.6,5994129.0
2011-08-05,7.69,7.715,7.265,7.455,6267772.0
2011-08-08,7.045,7.36,6.715,6.835,7958702.0
2011-08-09,7.02,7.2,6.7,7.195,6611802.0
2011-08-10,7.115,7.12,6.66,6.82,10983764.0
2011-08-11,7.005,7.25,6.685,7.135,9656553.0
2011-08-12,7.33,7.495,7.14,7.19,7744390.0
2011-08-15,7.355,7.515,7.285,7.49,6569350.0
2011-08-16,7.415,7.585,7.37,7.475,5434749.0
2011-08-17,7.555,7.665,7.515,7.595,3870794.0
2011-08-18,7.365,7.365,7.09,7.13,7429696.0
2011-08-19,6.9,7.205,6.85,6.88,5345885.0
2011-08-22,7.13,7.13,6.88,6.925,3963810.0
2011-08-23,6.995,7.205,6.9,7.2,10834473.0
2011-08-24,7.18,7.295,7.095,7.285,3736581.0
2011-08-25,7.335,7.45,7.015,7.05,5196281.0
2011-08-26,6.995,7.155,6.77,7.0,6602687.0
2011-08-29,7.155,7.405,7.115,7.32,3287001.0
2011-08-30,7.26,7.315,7.115,7.29,3117175.0
2011-08-31,7.385,7.53,7.32,7.375,4114012.0
2011-09-01,7.45,7.45,7.205,7.245,3875078.0
2011-09-02,7.09,7.18,6.985,7.035,4870435.0
2011-09-06,6.905,6.965,6.755,6.96,3860190.0
2011-09-07,7.045,7.185,7.03,7.16,3831310.0
2011-09-08,7.135,7.2,7.065,7.085,3846022.0
2011-09-09,7.045,7.045,6.76,6.79,4147880.0
2011-09-12,6.695,6.75,6.53,6.615,8494340.0
2011-09-13,6.655,6.75,6.585,6.645,8263489.0
2011-09-14,6.745,6.845,6.63,6.695,6441457.0
2011-09-15,6.86,7.12,6.86,7.115,6075045.0
2011-09-16,7.125,7.2,6.86,6.86,9070990.0
2011-09-19,6.73,6.88,6.665,6.85,2488785.0
2011-09-20,6.905,6.965,6.825,6.86,3089007.0
2011-09-21,6.83,6.91,6.545,6.56,4628864.0
2011-09-22,6.325,6.33,6.035,6.33,9449260.0
2011-09-23,6.205,6.45,6.205,6.315,4075234.0
2011-09-26,6.415,6.61,6.22,6.61,8313033.0
2011-09-27,6.75,6.875,6.72,6.75,7474152.0
2011-09-28,6.79,6.79,6.435,6.455,4475483.0
2011-09-29,6.63,6.775,6.565,6.775,7703657.0
2011-09-30,6.61,6.66,6.535,6.58,4962705.0
2011-10-03,6.445,6.5,6.24,6.265,4177619.0
2011-10-04,6.115,6.275,6.01,6.275,4630050.0
2011-10-05,6.335,6.67,6.28,6.585,5509560.0
2011-10-06,6.635,6.765,6.545,6.745,4282938.0
2011-10-07,6.8,6.82,6.525,6.545,3217924.0
2011-10-11,6.805,6.88,6.655,6.81,3666093.0
2011-10-12,6.87,7.19,6.86,7.08,4458473.0
2011-10-13,7.085,7.095,6.835,6.865,3773646.0
2011-10-14,6.98,7.16,6.97,7.13,5053534.0
2011-10-17,6.965,6.97,6.695,6.8,5469510.0
2011-10-18,6.725,7.035,6.66,7.035,5742604.0
2011-10-19,7.025,7.045,6.835,6.89,3650736.0
2011-10-20,6.85,6.965,6.75,6.855,3066111.0
2011-10-21,7.05,7.095,6.925,7.03,3039126.0
2011-10-24,7.08,7.25,7.045,7.25,4780316.0
2011-10-25,7.255,7.315,7.105,7.16,9181472.0
2011-10-26,7.255,7.29,7.085,7.175,3222752.0
2011-10-27,7.495,7.74,7.455,7.68,7099335.0
2011-10-28,7.565,7.645,7.47,7.535,4496048.0
2011-10-31,7.36,7.425,7.25,7.25,2801171.0
2011-11-01,6.96,7.01,6.82,6.845,6149284.0
2011-11-02,6.955,7.01,6.82,6.915,4988419.0
2011-11-03,6.8,7.225,6.775,7.225,6922096.0
2011-11-04,7.195,7.21,6.985,7.045,3271469.0
2011-11-07,7.025,7.06,6.845,6.91,4068076.0
2011-11-08,6.955,7.06,6.885,7.035,4268879.0
2011-11-09,6.865,6.88,6.67,6.67,4683316.0
2011-11-10,6.83,6.86,6.685,6.69,5516037.0
2011-11-11,6.755,6.835,6.705,6.705,7537804.0
2011-11-14,6.69,6.735,6.605,6.685,2501078.0
2011-11-15,6.65,6.665,6.525,6.555,3318323.0
2011-11-16,6.515,6.65,6.5,6.57,9198019.0
2011-11-17,6.575,6.605,6.36,6.4,2546532.0
2011-11-18,6.42,6.44,6.22,6.31,5896216.0
2011-11-21,6.185,6.235,6.01,6.235,7767050.0
2011-11-22,6.255,6.275,6.115,6.17,2981051.0
2011-11-23,6.125,6.15,5.985,6.005,6586380.0
2011-11-24,6.06,6.105,5.955,6.0,2285668.0
2011-11-25,5.99,6.2,5.975,6.035,2472811.0
2011-11-28,6.2,6.23,6.045,6.07,4242678.0
2011-11-29,6.095,6.135,6.015,6.045,5169317.0
2011-11-30,6.21,6.33,6.06,6.12,18418258.0
2011-12-01,6.045,6.165,6.035,6.085,4551175.0
2011-12-02,6.155,6.345,6.125,6.235,6137439.0
2011-12-05,6.34,6.64,6.325,6.475,8380476.0
2011-12-06,6.525,6.535,6.295,6.325,7036322.0
2011-12-07,6.32,6.45,6.215,6.405,8658193.0
2011-12-08,6.34,6.405,6.17,6.215,3939061.0
2011-12-09,6.23,6.35,6.205,6.305,3495955.0
2011-12-12,6.17,6.205,6.045,6.075,5956923.0
2011-12-13,6.085,6.195,5.86,5.865,6056987.0
2011-12-14,5.865,5.935,5.78,5.78,11390789.0
2011-12-15,5.85,5.905,5.71,5.71,6866103.0
2011-12-16,5.745,5.85,5.745,5.8,7173762.0
2011-12-19,5.82,5.86,5.67,5.71,2902168.0
2011-12-20,5.745,5.81,5.72,5.73,3645279.0
2011-12-21,5.735,5.79,5.71,5.765,9942677.0
2011-12-22,5.79,5.975,5.785,5.95,4455862.0
2011-12-23,5.93,5.95,5.86,5.905,3119289.0
2011-12-28,5.925,5.925,5.765,5.82,2342326.0
2011-12-29,5.855,5.99,5.82,5.95,1809281.0
2011-12-30,5.955,6.05,5.915,6.045,3435155.0
2012-01-03,6.21,6.255,6.145,6.235,4228758.0
2012-01-04,6.215,6.31,6.165,6.275,3667109.0
2012-01-05,6.26,6.36,6.185,6.36,4024302.0
2012-01-06,6.365,6.37,6.3,6.365,3060940.0
2012-01-09,6.36,6.42,6.305,6.41,3069591.0
2012-01-10,6.5,6.51,6.425,6.445,3356480.0
2012-01-11,6.445,6.565,6.445,6.55,2339029.0
2012-01-12,6.57,6.645,6.49,6.62,3362227.0
2012-01-13,6.57,6.645,6.49,6.64,3801653.0
2012-01-16,6.615,6.65,6.6,6.615,1302672.0
2012-01-17,6.675,6.74,6.62,6.65,5185109.0
2012-01-18,6.625,6.73,6.595,6.64,3951184.0
2012-01-19,6.71,6.895,6.675,6.865,6908849.0
2012-01-20,6.885,7.06,6.84,7.045,4514432.0
2012-01-23,7.065,7.22,7.05,7.105,4797550.0
2012-01-24,7.015,7.1,6.975,7.08,3265169.0
2012-01-25,7.075,7.1,6.895,6.99,4521356.0
2012-01-26,6.925,6.945,6.615,6.635,7982973.0
2012-01-27,6.595,6.665,6.515,6.61,3244601.0
2012-01-30,6.56,6.59,6.475,6.575,2633952.0
2012-01-31,6.67,6.67,6.51,6.52,2618622.0
2012-02-01,6.585,6.715,6.575,6.65,3392532.0
2012-02-02,6.645,6.67,6.59,6.645,3327659.0
2012-02-03,6.765,6.95,6.765,6.87,7093638.0
2012-02-06,6.81,6.895,6.75,6.835,2988191.0
2012-02-07,6.87,6.9,6.705,6.735,2933149.0
2012-02-08,6.785,6.8,6.67,6.745,3840994.0
2012-02-09,6.66,6.71,6.56,6.615,6103811.0
2012-02-10,6.55,6.555,6.375,6.545,6870889.0
2012-02-13,6.615,6.675,6.555,6.67,2824421.0
2012-02-14,6.6,6.655,6.47,6.61,4528601.0
2012-02-15,6.625,6.745,6.59,6.705,3803628.0
2012-02-16,6.655,7.04,6.655,7.01,8050783.0
2012-02-17,7.04,7.285,7.04,7.115,14013320.0
2012-02-21,7.13,7.26,7.06,7.15,5173392.0
2012-02-22,7.17,7.175,6.98,7.005,4130630.0
2012-02-23,6.98,7.035,6.925,7.015,4014951.0
2012-02-24,7.01,7.06,7.0,7.035,3253054.0
2012-02-27,6.985,7.0,6.875,6.97,2610805.0
2012-02-28,6.99,7.075,6.945,7.055,4403357.0
2012-02-29,7.12,7.175,6.96,6.965,10202425.0
2012-03-01,6.985,7.145,6.98,7.115,3798977.0
2012-03-02,7.145,7.16,6.99,7.005,2389078.0
2012-03-05,6.98,7.005,6.905,6.925,3058772.0
2012-03-06,6.845,6.87,6.645,6.645,9645094.0
2012-03-07,6.665,6.69,6.56,6.64,3496602.0
2012-03-08,6.695,6.785,6.645,6.755,2567920.0
2012-03-09,6.805,6.89,6.765,6.875,2856073.0
2012-03-12,6.89,6.94,6.83,6.905,3980294.0
2012-03-13,6.945,7.15,6.92,7.12,4117423.0
2012-03-14,7.175,7.895,7.175,7.59,17706788.0
2012-03-15,7.67,7.755,7.55,7.72,6666181.0
2012-03-16,7.765,7.92,7.695,7.715,13147781.0
2012-03-19,7.71,7.845,7.63,7.655,2998464.0
2012-03-20,7.57,7.64,7.45,7.61,3918921.0
2012-03-21,7.6,7.655,7.5,7.565,3166824.0
2012-03-22,7.525,7.645,7.455,7.62,3478532.0
2012-03-23,7.6,7.695,7.57,7.685,2692577.0
2012-03-26,7.74,7.9,7.705,7.855,3700109.0
2012-03-27,7.855,7.865,7.73,7.795,3188638.0
2012-03-28,7.765,7.805,7.705,7.745,2995108.0
2012-03-29,7.685,7.715,7.43,7.575,7624097.0
2012-03-30,7.625,7.74,7.575,7.6,5846419.0
2012-04-02,7.545,7.725,7.51,7.715,2507371.0
2012-04-03,7.695,7.695,7.48,7.52,3872863.0
2012-04-04,7.415,7.52,7.355,7.42,4079324.0
2012-04-05,7.405,7.43,7.325,7.395,3812942.0
2012-04-09,7.3,7.31,7.15,7.165,3813312.0
2012-04-10,7.15,7.17,6.91,6.955,7349678.0
2012-04-11,7.06,7.14,6.97,7.105,5939086.0
2012-04-12,7.13,7.6,7.105,7.54,6187050.0
2012-04-13,7.465,7.495,7.23,7.28,4629316.0
2012-04-16,7.375,7.41,7.24,7.28,3493291.0
2012-04-17,7.325,7.535,7.32,7.475,3610484.0
2012-04-18,7.41,7.51,7.345,7.44,2806667.0
2012-04-19,7.445,7.6,7.43,7.58,7538742.0
2012-04-20,7.645,7.675,7.475,7.495,2728596.0
2012-04-23,7.33,7.4,7.27,7.39,3298533.0
2012-04-24,7.375,7.455,7.35,7.405,2090807.0
2012-04-25,7.485,7.53,7.36,7.53,3198513.0
2012-04-26,7.465,7.535,7.41,7.495,3233454.0
2012-04-27,7.49,7.675,7.46,7.675,2615852.0
2012-04-30,7.625,7.655,7.49,7.6,2794814.0
2012-05-01,7.615,7.7,7.475,7.49,4247399.0
2012-05-02,7.4,7.53,7.35,7.505,3315153.0
2012-05-03,7.795,7.8,7.135,7.305,8118068.0
2012-05-04,7.215,7.265,7.045,7.12,3980383.0
2012-05-07,7.075,7.165,7.025,7.105,3477918.0
2012-05-08,7.09,7.105,6.91,6.995,3936627.0
2012-05-09,6.92,6.96,6.82,6.86,4140032.0
2012-05-10,6.945,6.95,6.86,6.865,4692065.0
2012-05-11,6.875,7.1,6.83,7.03,8078610.0
2012-05-14,6.88,6.92,6.81,6.825,5476450.0
2012-05-15,6.82,6.845,6.58,6.62,4201827.0
2012-05-16,6.66,6.705,6.395,6.4,4490860.0
2012-05-17,6.41,6.45,6.325,6.35,12569666.0
2012-05-18,6.455,6.455,6.235,6.25,3051949.0
2012-05-22,6.375,6.505,6.365,6.42,5092430.0
2012-05-23,6.325,6.4,6.145,6.39,5787488.0
2012-05-24,6.53,6.53,6.335,6.465,5975776.0
2012-05-25,6.425,6.455,6.365,6.39,2392417.0
2012-05-28,6.45,6.545,6.39,6.535,3194040.0
2012-05-29,6.56,6.56,6.405,6.49,1888945.0
2012-05-30,6.355,6.4,6.2,6.2,5308967.0
2012-05-31,6.25,6.355,6.12,6.33,4889871.0
2012-06-01,6.115,6.17,5.965,5.98,8511541.0
2012-06-04,6.0,6.065,5.91,6.02,3456073.0
2012-06-05,5.995,6.16,5.99,6.125,2810822.0
2012-06-06,6.185,6.29,6.13,6.275,4298196.0
2012-06-07,6.34,6.44,6.25,6.27,4364749.0
2012-06-08,6.215,6.27,6.13,6.155,3248486.0
2012-06-11,6.315,6.32,6.05,6.075,2516291.0
2012-06-12,6.095,6.215,6.085,6.145,2578355.0
2012-06-13,6.105,6.31,6.095,6.125,3149620.0
2012-06-14,6.16,6.185,6.01,6.01,3718808.0
2012-06-15,6.065,6.165,6.045,6.11,8120215.0
2012-06-18,6.085,6.33,6.075,6.26,15940520.0
2012-06-19,6.295,6.455,6.295,6.395,4633762.0
2012-06-20,6.44,6.44,6.29,6.37,2650938.0
2012-06-21,6.35,6.415,6.155,6.165,2889983.0
2012-06-22,6.205,6.27,6.125,6.175,1843556.0
2012-06-25,6.12,6.13,5.985,6.0,2147531.0
2012-06-26,6.045,6.125,5.985,6.115,4430081.0
2012-06-27,6.12,6.165,6.05,6.165,2042642.0
2012-06-28,6.08,6.125,6.02,6.125,3952695.0
2012-06-29,6.3,6.355,6.245,6.31,5870875.0
2012-07-03,6.39,6.535,6.315,6.46,3059529.0
2012-07-04,6.48,6.55,6.46,6.515,1448393.0
2012-07-05,6.515,6.515,6.39,6.395,2638556.0
2012-07-06,6.315,6.335,6.155,6.2,3837366.0
2012-07-09,6.205,6.325,6.165,6.285,3012380.0
2012-07-10,6.295,6.355,6.2,6.235,2478032.0
2012-07-11,6.27,6.335,6.245,6.315,1504455.0
2012-07-12,6.235,6.275,6.06,6.06,3114863.0
2012-07-13,6.115,6.2,6.095,6.19,2069978.0
2012-07-16,6.155,6.17,6.03,6.095,6518807.0
2012-07-17,6.105,6.13,6.06,6.11,1759889.0
2012-07-18,6.115,6.185,6.075,6.095,1429443.0
2012-07-19,6.15,6.2,6.11,6.175,1787802.0
2012-07-20,6.15,6.15,6.06,6.07,1990900.0
2012-07-23,6.03,6.03,5.83,5.86,4291543.0
2012-07-24,5.895,5.94,5.83,5.84,1985055.0
2012-07-25,5.885,5.9,5.79,5.815,1639255.0
2012-07-26,5.885,5.93,5.82,5.925,3303116.0
2012-07-27,6.0,6.16,5.95,6.145,2495266.0
2012-07-30,6.165,6.17,6.065,6.085,1234956.0
2012-07-31,6.135,6.135,6.025,6.125,2138612.0
2012-08-01,6.16,6.165,5.945,5.965,2534330.0
2012-08-02,5.92,5.995,5.87,5.895,2024784.0
2012-08-03,6.005,6.135,6.005,6.125,2006999.0
2012-08-07,6.145,6.285,6.13,6.285,3271402.0
2012-08-08,6.27,6.27,6.16,6.16,1733445.0
2012-08-09,6.06,6.255,6.05,6.195,2059205.0
2012-08-10,6.17,6.235,6.145,6.235,2566273.0
2012-08-13,6.21,6.435,6.19,6.39,3869638.0
2012-08-14,6.4,6.545,6.4,6.46,3698410.0
2012-08-15,6.505,6.505,6.39,6.435,3224826.0
2012-08-16,6.45,6.575,6.39,6.57,2444690.0
2012-08-17,6.605,6.61,6.505,6.525,5206961.0
2012-08-20,6.49,6.53,6.38,6.41,3455121.0
2012-08-21,6.45,6.505,6.37,6.38,3924560.0
2012-08-22,6.37,6.435,6.34,6.42,1890953.0
2012-08-23,6.385,6.41,6.225,6.245,3276736.0
2012-08-24,6.24,6.385,6.23,6.305,1363616.0
2012-08-27,6.32,6.345,6.275,6.295,788889.0
2012-08-28,6.305,6.39,6.275,6.345,3612966.0
2012-08-29,6.385,6.49,6.33,6.485,2888458.0
2012-08-30,6.445,6.46,6.36,6.41,1630745.0
2012-08-31,6.47,6.49,6.34,6.35,2346299.0
2012-09-04,6.37,6.5,6.35,6.425,2090491.0
2012-09-05,6.405,6.505,6.405,6.47,2193800.0
2012-09-06,6.51,6.635,6.505,6.615,3055495.0
2012-09-07,6.65,6.78,6.64,6.76,2813355.0
2012-09-10,6.73,6.79,6.65,6.66,1597249.0
2012-09-11,6.695,6.81,6.675,6.76,2048289.0
2012-09-12,6.815,6.88,6.655,6.66,3259302.0
2012-09-13,6.71,6.995,6.625,6.985,5182344.0
2012-09-14,7.095,7.43,7.025,7.27,8207163.0
2012-09-17,7.255,7.29,7.06,7.065,2965127.0
2012-09-18,7.06,7.07,6.95,6.95,3143210.0
2012-09-19,7.0,7.02,6.945,6.96,1477574.0
2012-09-20,6.905,6.925,6.795,6.825,3258822.0
2012-09-21,6.85,6.915,6.77,6.77,9972267.0
2012-09-24,6.7,6.905,6.695,6.85,2070535.0
2012-09-25,6.88,6.965,6.76,6.78,2040756.0
2012-09-26,6.7,6.8,6.615,6.74,3224143.0
2012-09-27,6.84,6.895,6.76,6.845,2187301.0
2012-09-28,6.77,6.87,6.735,6.815,3387432.0
2012-10-01,6.865,6.95,6.81,6.83,1503332.0
2012-10-02,6.89,6.89,6.81,6.855,1786316.0
2012-10-03,6.895,6.945,6.815,6.88,1620450.0
2012-10-04,6.915,7.045,6.895,7.01,1922098.0
2012-10-05,7.06,7.16,7.055,7.085,2665618.0
2012-10-09,7.03,7.06,6.875,6.875,2880039.0
2012-10-10,6.845,6.895,6.775,6.81,1965629.0
2012-10-11,6.895,6.925,6.835,6.865,1772591.0
2012-10-12,6.855,6.905,6.76,6.815,1820604.0
2012-10-15,6.85,6.925,6.815,6.92,1333526.0
2012-10-16,6.96,7.1,6.96,7.095,2330219.0
2012-10-17,7.115,7.135,7.06,7.12,2014403.0
2012-10-18,7.07,7.26,7.065,7.215,3186077.0
2012-10-19,7.16,7.23,7.035,7.1,1501954.0
2012-10-22,7.12,7.175,7.065,7.12,2161413.0
2012-10-23,7.005,7.01,6.915,6.99,3136330.0
2012-10-24,7.02,7.075,6.98,7.01,2286219.0
2012-10-25,7.075,7.14,7.045,7.13,4345179.0
2012-10-26,7.095,7.15,7.065,7.075,2173623.0
2012-10-29,7.075,7.105,6.94,6.985,1632754.0
2012-10-30,6.965,7.095,6.965,7.06,980623.0
2012-10-31,7.085,7.15,7.065,7.1,1737542.0
2012-11-01,7.12,7.175,7.1,7.11,2618893.0
2012-11-02,7.145,7.235,7.095,7.225,2716638.0
2012-11-05,7.17,7.22,7.15,7.215,1407139.0
2012-11-06,7.22,7.245,7.145,7.2,2881710.0
2012-11-07,7.105,7.115,6.905,6.905,4638463.0
2012-11-08,6.955,6.99,6.725,6.8,8391391.0
2012-11-09,6.79,7.055,6.755,7.005,5375951.0
2012-11-12,7.02,7.095,7.005,7.075,1705618.0
2012-11-13,6.965,7.065,6.965,6.99,2137214.0
2012-11-14,7.035,7.115,6.87,6.88,5290712.0
2012-11-15,6.87,6.945,6.765,6.87,3573098.0
2012-11-16,6.935,6.95,6.775,6.94,3220874.0
2012-11-19,7.05,7.05,6.935,7.035,3008877.0
2012-11-20,7.035,7.065,6.97,7.065,3965143.0
2012-11-21,7.055,7.205,7.035,7.19,3773790.0
2012-11-22,7.24,7.3,7.155,7.21,1999475.0
2012-11-23,7.21,7.28,7.175,7.23,1601884.0
2012-11-26,7.22,7.265,7.185,7.26,1790623.0
2012-11-27,7.28,7.3,7.235,7.265,2676065.0
2012-11-28,7.185,7.355,7.165,7.34,2641848.0
2012-11-29,7.39,7.495,7.38,7.46,4015055.0
2012-11-30,7.49,7.53,7.355,7.435,5248976.0
2012-12-03,7.49,7.49,7.345,7.41,2059561.0
2012-12-04,7.355,7.45,7.345,7.42,3927184.0
2012-12-05,7.435,7.53,7.425,7.48,2862959.0
2012-12-06,7.51,7.52,7.425,7.48,2443735.0
2012-12-07,7.515,7.53,7.445,7.52,2952595.0
2012-12-10,7.53,7.595,7.475,7.58,3600441.0
2012-12-11,7.59,7.695,7.59,7.655,4294935.0
2012-12-12,7.65,7.69,7.58,7.62,3788937.0
2012-12-13,7.595,7.7,7.555,7.555,3359531.0
2012-12-14,7.54,7.605,7.515,7.53,2337279.0
2012-12-17,7.53,7.605,7.53,7.56,8468089.0
2012-12-18,7.605,7.845,7.59,7.81,7259983.0
2012-12-19,7.85,7.975,7.82,7.91,5852921.0
2012-12-20,7.91,7.945,7.875,7.945,3600397.0
2012-12-21,7.945,7.945,7.78,7.85,6124287.0
2012-12-24,7.84,7.905,7.78,7.845,888444.0
2012-12-27,7.795,7.855,7.72,7.815,1362864.0
2012-12-28,7.74,7.815,7.735,7.79,1057952.0
2012-12-31,7.81,7.905,7.74,7.855,1818059.0
2013-01-02,7.995,8.05,7.885,7.95,3828728.0
2013-01-03,7.945,8.115,7.915,8.105,4748543.0
2013-01-04,8.115,8.23,8.1,8.155,6662873.0
2013-01-07,8.175,8.175,8.05,8.16,2846341.0
2013-01-08,8.165,8.37,8.165,8.37,5447020.0
2013-01-09,8.365,8.405,8.15,8.22,4478784.0
2013-01-10,8.235,8.27,8.17,8.195,3698693.0
2013-01-11,8.23,8.255,8.17,8.245,1558846.0
2013-01-14,8.315,8.36,8.26,8.33,3195773.0
2013-01-15,8.22,8.26,8.09,8.21,5205870.0
2013-01-16,8.165,8.195,8.115,8.14,1624503.0
2013-01-17,8.14,8.27,8.135,8.21,3363318.0
2013-01-18,8.245,8.35,8.23,8.325,1770663.0
2013-01-21,8.315,8.42,8.315,8.4,4118613.0
2013-01-22,8.42,8.575,8.375,8.545,2077127.0
2013-01-23,8.495,8.565,8.45,8.53,2340590.0
2013-01-24,8.58,8.67,8.545,8.6,2552503.0
2013-01-25,8.695,8.705,8.505,8.61,3777822.0
2013-01-28,8.675,8.675,8.51,8.56,2578767.0
2013-01-29,8.53,8.53,8.45,8.53,7181743.0
2013-01-30,8.515,8.56,8.475,8.51,3215229.0
2013-01-31,8.51,8.51,8.365,8.375,2260584.0
2013-02-01,8.39,8.475,8.39,8.4,3145984.0
2013-02-04,8.315,8.405,8.265,8.365,2913250.0
2013-02-05,8.375,8.485,8.37,8.44,2747233.0
2013-02-06,8.38,8.46,8.33,8.38,3518382.0
2013-02-07,8.435,8.53,8.385,8.46,6550266.0
2013-02-08,8.58,8.67,8.565,8.63,4548326.0
2013-02-11,8.665,8.94,8.63,8.885,7388634.0
2013-02-12,8.9,9.16,8.85,8.955,12365507.0
2013-02-13,9.045,9.05,8.79,8.845,12323139.0
2013-02-14,8.83,8.975,8.745,8.94,5234198.0
2013-02-15,8.925,9.135,8.92,9.105,3945330.0
2013-02-19,9.15,9.15,9.02,9.11,3435410.0
2013-02-20,9.09,9.155,8.865,8.91,3320472.0
2013-02-21,8.845,8.88,8.745,8.805,2918040.0
2013-02-22,8.835,8.905,8.83,8.885,3196077.0
2013-02-25,8.945,9.005,8.695,8.705,3175357.0
2013-02-26,8.71,8.765,8.66,8.74,3454219.0
2013-02-27,8.7,8.915,8.7,8.91,2946687.0
2013-02-28,8.91,9.0,8.865,8.975,2165862.0
2013-03-01,8.935,8.985,8.835,8.935,5286376.0
2013-03-04,8.905,8.95,8.855,8.915,1669279.0
2013-03-05,9.005,9.08,8.97,9.005,1909332.0
2013-03-06,9.09,9.09,9.015,9.025,1338535.0
2013-03-07,9.05,9.07,8.98,9.04,2453644.0
2013-03-08,9.07,9.135,9.045,9.1,5206314.0
2013-03-11,9.09,9.19,9.04,9.18,1849806.0
2013-03-12,9.145,9.205,9.08,9.09,5242206.0
2013-03-13,9.115,9.175,9.035,9.035,3320413.0
2013-03-14,9.05,9.08,8.985,9.05,3202732.0
2013-03-15,9.055,9.19,9.02,9.08,5619929.0
2013-03-18,9.02,9.06,8.94,8.945,2435294.0
2013-03-19,9.005,9.02,8.865,8.92,2675957.0
2013-03-20,8.985,9.02,8.905,9.02,1616952.0
2013-03-21,9.02,9.02,8.855,8.87,1850610.0
2013-03-22,8.865,8.945,8.83,8.92,1904483.0
2013-03-25,8.95,8.98,8.755,8.78,2848564.0
2013-03-26,8.8,8.835,8.74,8.82,1923495.0
2013-03-27,8.78,8.78,8.655,8.68,2778882.0
2013-03-28,8.65,8.8,8.58,8.775,3569514.0
2013-04-01,8.78,8.78,8.635,8.645,1131070.0
2013-04-02,8.64,8.835,8.64,8.835,1982143.0
2013-04-03,8.85,8.865,8.535,8.55,3425016.0
2013-04-04,8.545,8.595,8.34,8.395,2600304.0
2013-04-05,8.27,8.29,8.11,8.27,3413321.0
2013-04-08,8.235,8.34,8.2,8.28,3522660.0
2013-04-09,8.305,8.4,8.22,8.365,3712039.0
2013-04-10,8.435,8.645,8.395,8.595,2555753.0
2013-04-11,8.54,8.565,8.415,8.46,1869948.0
2013-04-12,8.39,8.44,8.335,8.405,1206361.0
2013-04-15,8.33,8.405,8.125,8.14,2463916.0
2013-04-16,8.14,8.305,8.14,8.305,2660997.0
2013-04-17,8.24,8.325,8.105,8.135,3399290.0
2013-04-18,8.19,8.23,8.09,8.205,5342417.0
2013-04-19,8.21,8.36,8.2,8.355,2216122.0
2013-04-22,8.355,8.39,8.195,8.23,2951797.0
2013-04-23,8.295,8.525,8.225,8.49,3410238.0
2013-04-24,8.45,8.64,8.445,8.635,3158091.0
2013-04-25,8.615,8.65,8.585,8.615,2381823.0
2013-04-26,8.585,8.62,8.495,8.545,1534765.0
2013-04-29,8.605,8.66,8.56,8.645,1442753.0
2013-04-30,8.635,8.765,8.505,8.735,2655445.0
2013-05-01,8.75,8.755,8.615,8.66,2723410.0
2013-05-02,8.68,9.09,8.68,8.99,6597153.0
2013-05-03,9.09,9.305,9.09,9.155,9035946.0
2013-05-06,9.23,9.25,9.155,9.225,3824438.0
2013-05-07,9.215,9.325,9.19,9.31,7687151.0
2013-05-08,9.32,9.395,9.195,9.205,3071186.0
2013-05-09,9.205,9.245,9.08,9.1,2150721.0
2013-05-10,9.08,9.27,9.08,9.205,4147163.0
2013-05-13,9.23,9.275,9.115,9.215,2238357.0
2013-05-14,9.275,9.48,9.23,9.46,4302078.0
2013-05-15,9.405,9.435,9.265,9.315,3190143.0
2013-05-16,9.385,9.44,9.315,9.425,4382892.0
2013-05-17,9.395,9.555,9.385,9.53,4551539.0
2013-05-21,9.565,9.64,9.505,9.555,3119208.0
2013-05-22,9.61,9.76,9.575,9.6,5505014.0
2013-05-23,9.405,9.53,9.345,9.475,3164777.0
2013-05-24,9.425,9.435,9.335,9.435,3480214.0
2013-05-27,9.415,9.5,9.395,9.425,1012077.0
2013-05-28,9.54,9.665,9.505,9.595,3865586.0
2013-05-29,9.51,9.83,9.475,9.815,5372447.0
2013-05-30,9.825,9.945,9.805,9.845,4455762.0
2013-05-31,9.795,9.885,9.675,9.715,3360950.0
2013-06-03,9.82,9.83,9.595,9.74,3546319.0
2013-06-04,9.74,9.815,9.5,9.635,3521551.0
2013-06-05,9.56,9.59,9.395,9.445,3485649.0
2013-06-06,9.415,9.49,9.315,9.45,2759948.0
2013-06-07,9.545,9.655,9.44,9.65,3043199.0
2013-06-10,9.69,9.69,9.565,9.61,2451844.0
2013-06-11,9.505,9.695,9.435,9.555,6807412.0
2013-06-12,9.61,9.62,9.34,9.345,3178032.0
2013-06-13,9.32,9.52,9.285,9.44,3823620.0
2013-06-14,9.43,9.505,9.305,9.305,7014484.0
2013-06-17,9.425,9.585,9.41,9.48,2491241.0
2013-06-18,9.52,9.785,9.49,9.695,5511812.0
2013-06-19,9.695,9.825,9.67,9.795,4171975.0
2013-06-20,9.665,10.075,9.665,9.935,9680625.0
2013-06-21,9.885,10.02,9.765,9.89,12019805.0
2013-06-24,9.885,9.89,9.605,9.605,4668089.0
2013-06-25,9.65,9.77,9.59,9.77,3689874.0
2013-06-26,9.86,9.965,9.85,9.915,2474907.0
2013-06-27,9.985,10.025,9.91,9.915,3218608.0
2013-06-28,9.935,10.04,9.865,9.955,2742063.0
2013-07-02,9.965,10.09,9.945,10.045,2396117.0
2013-07-03,10.045,10.095,9.93,10.05,3252861.0
2013-07-04,10.105,10.155,10.03,10.105,959518.0
2013-07-05,10.175,10.32,10.14,10.235,3673275.0
2013-07-08,10.315,10.61,10.29,10.58,8058080.0
2013-07-09,10.645,10.755,10.555,10.635,3625106.0
2013-07-10,10.695,10.79,10.54,10.73,5206450.0
2013-07-11,10.795,10.845,10.59,10.66,3508700.0
2013-07-12,10.695,10.705,10.59,10.625,2493903.0
2013-07-15,10.64,10.845,10.625,10.66,2597708.0
2013-07-16,10.74,10.755,10.545,10.605,2523588.0
2013-07-17,10.595,10.7,10.58,10.635,1932578.0
2013-07-18,10.675,10.86,10.655,10.795,2982279.0
2013-07-19,10.795,10.85,10.735,10.795,2146163.0
2013-07-22,10.755,10.92,10.755,10.92,1717101.0
2013-07-23,10.92,11.085,10.845,10.9,2719457.0
2013-07-24,10.965,11.05,10.88,10.945,3027701.0
2013-07-25,10.925,10.985,10.83,10.925,2231996.0
2013-07-26,10.87,10.92,10.795,10.825,1914897.0
2013-07-29,10.795,10.825,10.675,10.765,2044246.0
2013-07-30,10.725,10.805,10.705,10.755,1982972.0
2013-07-31,10.855,10.92,10.69,10.7,2556173.0
2013-08-01,10.775,10.935,10.775,10.915,2496627.0
2013-08-02,10.915,10.995,10.83,10.99,1827158.0
2013-08-06,10.98,10.985,10.79,10.88,2313331.0
2013-08-07,10.775,10.825,10.63,10.67,2870065.0
2013-08-08,10.555,10.765,10.475,10.525,5204417.0
2013-08-09,10.47,10.57,10.34,10.49,4407064.0
2013-08-12,10.41,10.445,10.33,10.415,2709053.0
2013-08-13,10.44,10.705,10.44,10.63,3858310.0
2013-08-14,10.655,10.66,10.5,10.595,1954545.0
2013-08-15,10.52,10.53,10.375,10.47,2684214.0
2013-08-16,10.465,10.57,10.44,10.525,2286846.0
2013-08-19,10.45,10.51,10.225,10.255,2264077.0
2013-08-20,10.23,10.37,10.14,10.285,2573082.0
2013-08-21,10.285,10.295,10.075,10.2,3019576.0
2013-08-22,10.235,10.435,10.22,10.42,2623837.0
2013-08-23,10.43,10.47,10.335,10.4,2579269.0
2013-08-26,10.435,10.46,10.355,10.355,2596069.0
2013-08-27,10.295,10.315,10.1,10.185,2897567.0
2013-08-28,10.155,10.195,10.12,10.16,2073288.0
2013-08-29,10.19,10.345,10.16,10.23,2431612.0
2013-08-30,10.265,10.43,10.2,10.29,2948479.0
2013-09-03,10.44,10.52,10.325,10.41,2043135.0
2013-09-04,10.38,10.545,10.335,10.48,1618910.0
2013-09-05,10.505,10.655,10.48,10.65,2065762.0
2013-09-06,10.665,10.68,10.51,10.545,2737034.0
2013-09-09,10.595,10.655,10.545,10.56,1631610.0
2013-09-10,10.65,10.66,10.565,10.62,1739418.0
2013-09-11,10.645,10.75,10.565,10.725,2547742.0
2013-09-12,10.75,10.755,10.56,10.565,2538787.0
2013-09-13,10.575,10.635,10.495,10.5,1800207.0
2013-09-16,10.585,10.73,10.565,10.63,4919156.0
2013-09-17,10.63,10.745,10.585,10.7,1943722.0
2013-09-18,10.67,10.72,10.475,10.475,3163796.0
2013-09-19,10.465,10.49,10.135,10.225,3505769.0
2013-09-20,10.325,10.325,10.14,10.15,6272124.0
2013-09-23,10.15,10.225,10.13,10.21,1392400.0
2013-09-24,10.195,10.315,10.19,10.225,1524197.0
2013-09-25,10.275,10.325,10.215,10.265,1445044.0
2013-09-26,10.305,10.4,10.28,10.34,2246503.0
2013-09-27,10.295,10.38,10.28,10.355,1590630.0
2013-09-30,10.255,10.3,10.155,10.155,2232474.0
2013-10-01,10.185,10.315,10.16,10.295,1712131.0
2013-10-02,10.23,10.25,10.18,10.215,1760023.0
2013-10-03,10.235,10.235,10.085,10.155,1782712.0
2013-10-04,10.14,10.26,10.14,10.23,1137747.0
2013-10-07,10.155,10.32,10.125,10.19,1736606.0
2013-10-08,10.2,10.255,10.1,10.13,1702471.0
2013-10-09,10.17,10.22,10.045,10.2,2264535.0
2013-10-10,10.29,10.535,10.28,10.495,2679861.0
2013-10-11,10.52,10.575,10.475,10.545,1493715.0
2013-10-15,10.555,10.66,10.48,10.6,2291905.0
2013-10-16,10.63,10.67,10.575,10.65,1418955.0
2013-10-17,10.605,10.695,10.565,10.685,1385057.0
2013-10-18,10.695,10.745,10.625,10.725,2409109.0
2013-10-21,10.74,10.835,10.71,10.835,2398852.0
2013-10-22,10.84,10.975,10.82,10.845,3284252.0
2013-10-23,10.8,10.805,10.68,10.71,2234249.0
2013-10-24,10.745,10.8,10.68,10.76,2048517.0
2013-10-25,10.77,10.785,10.725,10.77,1355409.0
2013-10-28,10.745,10.8,10.69,10.72,1262026.0
2013-10-29,10.77,10.93,10.755,10.915,2206392.0
2013-10-30,10.915,11.145,10.895,11.12,4914689.0
2013-10-31,11.03,11.185,11.0,11.005,2558366.0
2013-11-01,11.025,11.12,11.02,11.035,2043084.0
2013-11-04,11.04,11.09,10.965,11.02,2645157.0
2013-11-05,11.02,11.125,11.005,11.125,3278632.0
2013-11-06,11.105,11.155,11.055,11.15,1822487.0
2013-11-07,11.32,11.525,11.285,11.455,5724662.0
2013-11-08,11.58,11.83,11.57,11.75,6457186.0
2013-11-11,11.8,11.8,11.67,11.69,2027173.0
2013-11-12,11.65,11.74,11.63,11.63,1958189.0
2013-11-13,11.59,11.735,11.54,11.72,1885418.0
2013-11-14,11.77,11.805,11.725,11.755,2846213.0
2013-11-15,11.785,11.795,11.655,11.705,3612956.0
2013-11-18,11.755,11.935,11.735,11.915,4128169.0
2013-11-19,11.915,12.115,11.915,11.985,4265196.0
2013-11-20,12.015,12.04,11.295,11.9,2477258.0
2013-11-21,11.925,12.13,11.905,12.065,3195453.0
2013-11-22,12.085,12.295,12.065,12.22,3809158.0
2013-11-25,12.285,12.295,12.17,12.175,2660600.0
2013-11-26,12.175,12.2,12.105,12.105,3459276.0
2013-11-27,12.045,12.275,12.045,12.215,2472031.0
2013-11-28,12.265,12.28,12.205,12.235,1266868.0
2013-11-29,12.28,12.415,12.235,12.285,1578151.0
2013-12-02,12.265,12.43,12.235,12.43,4235308.0
2013-12-03,12.335,12.385,11.995,12.095,3932138.0
2013-12-04,12.1,12.135,11.915,12.07,2557835.0
2013-12-05,12.07,12.185,12.04,12.055,1883856.0
2013-12-06,12.145,12.235,12.115,12.2,1919556.0
2013-12-09,12.2,12.325,12.115,12.115,2516825.0
2013-12-10,12.165,12.165,12.01,12.075,2821745.0
2013-12-11,12.115,12.16,11.805,11.81,3398474.0
2013-12-12,11.795,11.925,11.715,11.715,4092443.0
2013-12-13,11.755,11.81,11.685,11.785,4250565.0
2013-12-16,11.89,11.99,11.835,11.835,3862396.0
2013-12-17,11.885,11.99,11.83,11.835,3377717.0
2013-12-18,11.86,12.17,11.86,12.135,4757622.0
2013-12-19,12.235,12.47,12.165,12.445,3299834.0
2013-12-20,12.525,12.625,12.405,12.41,6339939.0
2013-12-23,12.505,12.525,12.385,12.44,1474987.0
2013-12-24,12.475,12.53,12.44,12.495,871212.0
2013-12-27,12.585,12.645,12.525,12.605,1578664.0
2013-12-30,12.65,12.65,12.55,12.615,1202682.0
2013-12-31,12.595,12.68,12.565,12.575,1079328.0
2014-01-02,12.49,12.53,12.315,12.435,2203066.0
2014-01-03,12.46,12.53,12.4,12.525,2053567.0
2014-01-06,12.525,12.62,12.445,12.47,1962311.0
2014-01-07,12.53,12.595,12.495,12.505,1900474.0
2014-01-08,12.595,12.85,12.53,12.805,3436329.0
2014-01-09,12.895,13.215,12.885,13.19,6064173.0
2014-01-10,13.135,13.27,12.985,13.25,6070584.0
2014-01-13,13.255,13.275,12.915,12.95,3934536.0
2014-01-14,13.025,13.06,12.925,12.945,3596495.0
2014-01-15,12.995,13.18,12.955,13.175,3362389.0
2014-01-16,13.18,13.18,13.015,13.145,2521488.0
2014-01-17,13.165,13.195,13.12,13.145,2583712.0
2014-01-20,13.175,13.22,13.145,13.22,1161076.0
2014-01-21,13.195,13.3,13.135,13.135,3439020.0
2014-01-22,13.135,13.33,13.115,13.325,3483034.0
2014-01-23,13.205,13.3,13.07,13.075,5312529.0
2014-01-24,12.925,12.935,12.47,12.515,6958884.0
2014-01-27,12.445,12.49,12.255,12.335,3749408.0
2014-01-28,12.355,12.565,12.355,12.52,2387352.0
2014-01-29,12.415,12.425,12.215,12.295,3650609.0
2014-01-30,12.385,12.595,12.365,12.52,2105690.0
2014-01-31,12.295,12.395,12.245,12.325,3156749.0
2014-02-03,12.325,12.335,11.72,11.77,5338485.0
2014-02-04,11.875,11.96,11.775,11.845,3633717.0
2014-02-05,11.885,11.985,11.835,11.965,3951643.0
2014-02-06,11.995,12.17,11.89,12.095,2810640.0
2014-02-07,12.195,12.195,11.975,12.13,2716602.0
2014-02-10,12.17,12.175,11.995,12.01,1405423.0
2014-02-11,12.02,12.315,11.975,12.285,5008426.0
2014-02-12,12.355,12.575,12.345,12.545,4475534.0
2014-02-13,12.385,12.535,12.115,12.535,4251559.0
2014-02-14,12.565,12.885,12.455,12.845,4828433.0
2014-02-18,12.955,12.955,12.655,12.655,3119938.0
2014-02-19,12.635,12.83,12.545,12.64,3628798.0
2014-02-20,12.655,12.805,12.655,12.71,2652841.0
2014-02-21,12.685,12.875,12.685,12.805,3605204.0
2014-02-24,12.775,12.91,12.765,12.795,3085684.0
2014-02-25,12.795,12.855,12.74,12.77,2322223.0
2014-02-26,12.825,12.825,12.61,12.625,3841878.0
2014-02-27,12.625,12.82,12.62,12.795,2408854.0
2014-02-28,12.765,12.925,12.675,12.68,2304455.0
2014-03-03,12.545,12.67,12.435,12.67,2406369.0
2014-03-04,12.825,12.89,12.715,12.785,2116700.0
2014-03-05,12.825,12.83,12.75,12.82,1371112.0
2014-03-06,12.77,12.835,12.745,12.805,1588086.0
2014-03-07,12.91,12.97,12.825,12.855,1718766.0
2014-03-10,12.83,12.94,12.8,12.905,1542266.0
2014-03-11,12.905,13.0,12.855,12.945,1931160.0
2014-03-12,12.845,13.04,12.835,12.965,1549025.0
2014-03-13,13.005,13.03,12.655,12.66,3142431.0
2014-03-14,12.645,12.685,12.48,12.525,2422373.0
2014-03-17,12.59,12.705,12.51,12.57,1380868.0
2014-03-18,12.57,12.735,12.57,12.67,2341811.0
2014-03-19,12.71,12.76,12.575,12.71,2346420.0
2014-03-20,12.68,13.065,12.66,13.04,3150269.0
2014-03-21,13.04,13.115,12.96,12.975,4547721.0
2014-03-24,13.005,13.11,12.895,13.03,3207694.0
2014-03-25,13.1,13.1,13.005,13.08,1536327.0
2014-03-26,13.125,13.23,12.91,12.925,3617861.0
2014-03-27,12.96,12.975,12.785,12.835,1754774.0
2014-03-28,12.895,12.96,12.68,12.685,2600140.0
2014-03-31,12.775,12.89,12.7,12.865,2262226.0
2014-04-01,12.91,13.0,12.905,12.975,1712141.0
2014-04-02,13.01,13.07,12.935,13.03,1822294.0
2014-04-03,13.065,13.085,12.91,12.99,1683154.0
2014-04-04,12.98,13.02,12.795,12.825,2182816.0
2014-04-07,12.74,12.775,12.515,12.545,2962484.0
2014-04-08,12.525,12.575,12.38,12.485,2982982.0
2014-04-09,12.56,12.615,12.495,12.585,2068860.0
2014-04-10,12.56,12.61,12.225,12.245,2677303.0
2014-04-11,12.16,12.245,12.03,12.155,4802668.0
2014-04-14,12.265,12.28,12.0,12.05,2095543.0
2014-04-15,12.07,12.16,11.985,12.105,3844627.0
2014-04-16,12.19,12.32,12.145,12.295,3583204.0
2014-04-17,12.305,12.525,12.25,12.47,2350123.0
2014-04-21,12.505,12.505,12.37,12.39,1142836.0
2014-04-22,12.44,12.56,12.29,12.54,3463116.0
2014-04-23,12.585,12.595,12.435,12.435,1643376.0
2014-04-24,12.495,12.575,12.445,12.525,3647972.0
2014-04-25,12.465,12.485,12.26,12.33,4035428.0
2014-04-28,12.395,12.395,12.1,12.25,2161431.0
2014-04-29,12.275,12.42,12.235,12.335,2101317.0
2014-04-30,12.365,12.435,12.305,12.42,2337362.0
2014-05-01,12.51,12.655,12.465,12.515,3099682.0
2014-05-02,12.535,12.735,12.535,12.67,2226835.0
2014-05-05,12.63,12.72,12.515,12.585,1813910.0
2014-05-06,12.53,12.555,12.26,12.29,2775127.0
2014-05-07,12.355,12.48,12.32,12.425,2441287.0
2014-05-08,12.455,12.53,12.385,12.465,2001648.0
2014-05-09,12.48,12.505,12.28,12.335,1828652.0
2014-05-12,12.41,12.475,12.315,12.47,2817049.0
2014-05-13,12.425,12.48,12.365,12.465,1413393.0
2014-05-14,12.47,12.47,12.325,12.355,2513413.0
2014-05-15,12.325,12.34,12.0,12.19,4045894.0
2014-05-16,12.175,12.19,12.045,12.07,2016170.0
2014-05-20,12.07,12.115,11.945,12.045,2144102.0
2014-05-21,12.13,12.255,12.085,12.245,2046898.0
2014-05-22,12.23,12.23,12.09,12.17,3583428.0
2014-05-23,12.19,12.21,12.145,12.17,1244715.0
2014-05-26,12.27,12.355,12.185,12.33,1030512.0
2014-05-27,12.325,12.42,12.275,12.33,2336209.0
2014-05-28,12.355,12.355,12.11,12.145,2671795.0
2014-05-29,12.22,12.22,11.965,12.11,2914449.0
2014-05-30,12.085,12.14,12.0,12.055,1836048.0
2014-06-02,12.115,12.225,12.05,12.22,2303855.0
2014-06-03,12.24,12.455,12.175,12.45,3652694.0
2014-06-04,12.425,12.615,12.36,12.565,3321851.0
2014-06-05,12.585,12.665,12.45,12.61,3124820.0
2014-06-06,12.65,12.655,12.505,12.645,1588467.0
2014-06-09,12.58,12.725,12.555,12.65,1529467.0
2014-06-10,12.635,12.675,12.56,12.635,1446154.0
2014-06-11,12.555,12.62,12.5,12.55,1641040.0
2014-06-12,12.495,12.565,12.4,12.43,1769731.0
2014-06-13,12.43,12.54,12.42,12.445,1940196.0
2014-06-16,12.45,12.555,12.425,12.445,2389085.0
2014-06-17,12.51,12.735,12.45,12.695,3612200.0
2014-06-18,12.67,12.845,12.665,12.77,2823545.0
2014-06-19,12.815,12.845,12.65,12.765,2943285.0
2014-06-20,12.835,12.985,12.725,12.96,7537827.0
2014-06-23,12.96,12.965,12.815,12.835,1740812.0
2014-06-24,12.835,12.89,12.79,12.805,1758177.0
2014-06-25,12.785,12.85,12.725,12.77,2958869.0
2014-06-26,12.81,12.85,12.73,12.835,1695367.0
2014-06-27,12.865,12.895,12.79,12.88,1040806.0
2014-06-30,12.82,12.92,12.77,12.88,1145244.0
2014-07-02,12.945,13.015,12.9,13.015,1632557.0
2014-07-03,13.145,13.275,13.095,13.1,4616363.0
2014-07-04,13.12,13.32,13.105,13.25,1603857.0
2014-07-07,13.18,13.235,13.12,13.21,2342013.0
2014-07-08,13.165,13.175,12.995,13.145,2522712.0
2014-07-09,13.15,13.185,13.105,13.16,1623972.0
2014-07-10,12.935,13.06,12.92,13.04,1895094.0
2014-07-11,13.065,13.095,13.005,13.03,1694887.0
2014-07-14,13.125,13.29,13.125,13.29,2647714.0
2014-07-15,13.27,13.4,13.265,13.35,3780708.0
2014-07-16,13.435,13.495,13.405,13.43,2431668.0
2014-07-17,13.415,13.415,13.26,13.315,2098820.0
2014-07-18,13.305,13.47,13.265,13.4,1347511.0
2014-07-21,13.36,13.39,13.285,13.325,1068016.0
2014-07-22,13.38,13.415,13.3,13.35,1808422.0
2014-07-23,13.35,13.36,13.25,13.285,1672369.0
2014-07-24,13.35,13.375,13.27,13.275,1108245.0
2014-07-25,13.305,13.515,13.275,13.415,1676232.0
2014-07-28,13.375,13.42,13.33,13.405,1459871.0
2014-07-29,13.39,13.485,13.39,13.415,1847023.0
2014-07-30,13.485,13.645,13.455,13.64,2259912.0
2014-07-31,13.645,13.685,13.415,13.53,4484067.0
2014-08-01,13.525,13.56,13.27,13.315,2476783.0
2014-08-05,13.44,13.46,13.285,13.335,2561691.0
2014-08-06,13.27,13.355,13.215,13.345,1301491.0
2014-08-07,13.64,13.645,13.06,13.18,4700292.0
2014-08-08,13.265,13.295,13.08,13.25,1898597.0
2014-08-11,13.36,13.415,13.165,13.2,2697497.0
2014-08-12,13.18,13.25,13.095,13.165,1737189.0
2014-08-13,13.25,13.26,13.1,13.105,1646111.0
2014-08-14,13.165,13.26,13.135,13.24,1372919.0
2014-08-15,13.27,13.325,13.005,13.16,4337594.0
2014-08-18,13.2,13.305,13.19,13.22,2676189.0
2014-08-19,13.26,13.385,13.235,13.335,1812191.0
2014-08-20,13.31,13.425,13.245,13.415,1564819.0
2014-08-21,13.415,13.7,13.385,13.645,2791562.0
2014-08-22,13.665,13.68,13.52,13.575,1479155.0
2014-08-25,13.615,13.665,13.575,13.63,1597886.0
2014-08-26,13.615,13.67,13.555,13.58,1298267.0
2014-08-27,13.56,13.6,13.455,13.565,1365479.0
2014-08-28,13.535,13.535,13.38,13.4,2013668.0
2014-08-29,13.41,13.435,13.22,13.425,2483812.0
2014-09-02,13.5,13.56,13.44,13.56,1534444.0
2014-09-03,13.63,13.71,13.585,13.675,4027425.0
2014-09-04,13.45,13.58,13.4,13.49,5790708.0
2014-09-05,13.495,13.495,13.335,13.41,2853242.0
2014-09-08,13.435,13.48,13.355,13.455,1807451.0
2014-09-09,13.45,13.49,13.39,13.455,3089502.0
2014-09-10,13.49,13.535,13.435,13.455,2180000.0
2014-09-11,13.4,13.51,13.395,13.455,2560443.0
2014-09-12,13.475,13.675,13.465,13.605,4937094.0
2014-09-15,13.6,13.62,13.475,13.48,5013541.0
2014-09-16,13.495,13.585,13.465,13.495,5839571.0
2014-09-17,13.545,13.56,13.47,13.49,3029022.0
2014-09-18,13.52,13.735,13.505,13.695,5513289.0
2014-09-19,13.71,13.905,13.53,13.53,8476530.0
2014-09-22,13.52,13.605,13.395,13.42,2658302.0
2014-09-23,13.395,13.415,13.305,13.315,1750009.0
2014-09-24,13.355,13.41,13.215,13.3,1972752.0
2014-09-25,13.315,13.315,13.06,13.1,3174363.0
2014-09-26,13.145,13.365,13.09,13.305,2040212.0
2014-09-29,13.235,13.37,13.095,13.265,2427314.0
2014-09-30,13.255,13.39,13.11,13.21,3342048.0
2014-10-01,13.16,13.2,12.935,13.0,2828319.0
2014-10-02,13.02,13.065,12.81,13.045,2683426.0
2014-10-03,13.175,13.365,13.12,13.235,3079470.0
2014-10-06,13.35,13.35,13.17,13.19,1625446.0
2014-10-07,13.155,13.26,13.015,13.025,1983806.0
2014-10-08,13.08,13.11,12.935,13.075,3098993.0
2014-10-09,13.08,13.09,12.825,12.93,3265018.0
2014-10-10,12.835,12.89,12.55,12.615,4141559.0
2014-10-14,12.39,12.565,12.36,12.44,3158942.0
2014-10-15,12.265,12.265,11.725,11.935,6078922.0
2014-10-16,11.675,12.135,11.6,11.945,4027510.0
2014-10-17,12.2,12.44,12.035,12.29,4586591.0
2014-10-20,12.29,12.32,12.15,12.265,1971993.0
2014-10-21,12.37,12.595,12.265,12.535,3195454.0
2014-10-22,12.55,12.585,12.285,12.32,2948811.0
2014-10-23,12.42,12.575,12.39,12.52,1732760.0
2014-10-24,12.535,12.595,12.43,12.595,1303423.0
2014-10-27,12.52,12.62,12.5,12.61,1332638.0
2014-10-28,12.69,12.75,12.61,12.73,1485043.0
2014-10-29,12.765,12.765,12.555,12.685,1827556.0
2014-10-30,12.645,12.9,12.635,12.805,2347181.0
2014-10-31,13.05,13.215,13.0,13.12,3685249.0
2014-11-03,13.18,13.185,12.985,13.02,1761951.0
2014-11-04,13.05,13.095,12.9,13.015,1870460.0
2014-11-05,13.095,13.29,13.05,13.175,2463910.0
2014-11-06,13.215,13.215,12.96,12.985,2374599.0
2014-11-07,12.98,13.105,12.89,13.02,1522765.0
2014-11-10,13.065,13.19,13.0,13.135,1825383.0
2014-11-11,13.15,13.225,13.095,13.13,1260531.0
2014-11-12,13.08,13.29,13.035,13.29,2563687.0
2014-11-13,13.245,13.35,13.2,13.245,2303505.0
2014-11-14,13.24,13.35,13.225,13.335,2290783.0
2014-11-17,13.365,13.48,13.335,13.39,2474729.0
2014-11-18,13.455,13.48,13.375,13.44,1508650.0
2014-11-19,13.46,13.495,13.35,13.45,1589251.0
2014-11-20,13.41,13.535,13.375,13.535,2252296.0
2014-11-21,13.6,13.625,13.51,13.535,2131677.0
2014-11-24,13.59,13.695,13.555,13.685,2307462.0
2014-11-25,13.71,13.895,13.695,13.865,2548496.0
2014-11-26,13.865,13.955,13.725,13.92,2146050.0
2014-11-27,13.96,14.095,13.92,14.0,1244228.0
2014-11-28,14.0,14.155,13.995,14.065,2475392.0
2014-12-01,14.025,14.175,13.915,13.97,3506817.0
2014-12-02,13.895,14.065,13.895,13.99,2364480.0
2014-12-03,14.01,14.2,13.94,14.165,2532511.0
2014-12-04,14.165,14.165,13.775,13.825,3103539.0
2014-12-05,13.905,14.26,13.89,14.21,3877200.0
2014-12-08,14.205,14.22,13.93,14.09,4002390.0
2014-12-09,13.93,13.935,13.63,13.865,4101590.0
2014-12-10,13.78,13.805,13.225,13.335,4451579.0
2014-12-11,13.355,13.635,13.34,13.38,4295174.0
2014-12-12,13.315,13.37,12.96,13.015,3715024.0
2014-12-15,13.045,13.22,12.84,13.02,2845241.0
2014-12-16,12.945,13.355,12.86,13.045,3774534.0
2014-12-17,13.16,13.415,13.0,13.415,4546819.0
2014-12-18,13.625,13.72,13.42,13.58,4115660.0
2014-12-19,13.745,13.88,13.55,13.71,10067260.0
2014-12-22,13.83,13.91,13.62,13.675,1624621.0
2014-12-23,13.725,13.89,13.68,13.84,1586675.0
2014-12-24,13.895,13.96,13.775,13.855,841212.0
2014-12-29,13.825,13.895,13.79,13.85,1442361.0
2014-12-30,13.815,13.88,13.685,13.76,1030280.0
2014-12-31,13.775,13.79,13.62,13.7,1078560.0
2015-01-02,13.75,13.805,13.62,13.735,1167206.0
2015-01-05,13.695,13.695,13.25,13.37,2889247.0
2015-01-06,13.29,13.385,12.99,13.065,2698516.0
2015-01-07,13.22,13.345,13.075,13.13,2231435.0
2015-01-08,13.305,13.435,13.29,13.39,1994942.0
2015-01-09,13.415,13.42,13.065,13.17,2181080.0
2015-01-12,13.17,13.24,12.895,13.175,2166533.0
2015-01-13,13.25,13.305,12.945,13.08,2828096.0
2015-01-14,12.88,12.925,12.42,12.625,4514285.0
2015-01-15,12.7,12.725,12.275,12.285,4497218.0
2015-01-16,12.305,12.52,12.23,12.495,2832369.0
2015-01-19,12.5,12.6,12.425,12.54,1046754.0
2015-01-20,12.625,12.63,12.265,12.31,4004859.0
2015-01-21,12.345,12.595,12.275,12.5,4144171.0
2015-01-22,12.54,12.925,12.505,12.715,5079275.0
2015-01-23,12.76,13.015,12.755,12.91,3672559.0
2015-01-26,12.97,13.015,12.87,12.945,1936485.0
2015-01-27,12.785,12.8,12.54,12.625,3116902.0
2015-01-28,12.805,12.83,12.54,12.54,2551963.0
2015-01-29,12.605,12.755,12.435,12.705,2020378.0
2015-01-30,12.59,12.865,12.495,12.59,2534965.0
2015-02-02,12.785,12.81,12.54,12.675,3009505.0
2015-02-03,12.785,13.07,12.715,13.04,4172608.0
2015-02-04,13.15,13.255,13.075,13.22,4475211.0
2015-02-05,13.255,13.33,13.135,13.195,3758386.0
2015-02-06,13.305,13.49,13.28,13.445,3173193.0
2015-02-09,13.385,13.555,13.325,13.52,3418217.0
2015-02-10,13.555,13.59,13.335,13.415,3746701.0
2015-02-11,13.46,13.565,13.345,13.49,2788224.0
2015-02-12,13.15,13.29,12.655,13.175,8194912.0
2015-02-13,13.22,13.42,13.115,13.315,3076287.0
2015-02-17,13.34,13.68,13.25,13.555,4809715.0
2015-02-18,13.575,13.71,13.445,13.645,5861546.0
2015-02-19,13.59,13.705,13.555,13.675,3025105.0
2015-02-20,13.66,13.71,13.49,13.705,3043634.0
2015-02-23,13.685,13.685,13.435,13.515,2971781.0
2015-02-24,13.59,13.77,13.51,13.69,3133335.0
2015-02-25,13.67,13.7,13.495,13.54,2134190.0
2015-02-26,13.555,13.67,13.52,13.545,2288360.0
2015-02-27,13.49,13.715,13.49,13.54,3350006.0
2015-03-02,13.62,13.63,13.51,13.595,2014651.0
2015-03-03,13.56,13.57,13.25,13.325,2325205.0
2015-03-04,13.325,13.36,13.13,13.285,1367053.0
2015-03-05,13.36,13.435,13.205,13.23,2312279.0
2015-03-06,13.285,13.555,13.25,13.515,3793047.0
2015-03-09,13.515,13.53,13.385,13.405,1679352.0
2015-03-10,13.29,13.315,13.005,13.25,2846499.0
2015-03-11,13.25,13.33,13.155,13.235,2051272.0
2015-03-12,13.215,13.495,13.205,13.455,1751901.0
2015-03-13,13.375,13.455,13.225,13.35,1647315.0
2015-03-16,13.35,13.715,13.33,13.59,2260040.0
2015-03-17,13.445,13.59,13.335,13.58,2337261.0
2015-03-18,13.515,13.585,13.41,13.465,1737899.0
2015-03-19,13.465,13.605,13.38,13.49,2169746.0
2015-03-20,13.62,13.685,13.505,13.62,8479990.0
2015-03-23,13.685,13.8,13.595,13.62,1877553.0
2015-03-24,13.64,13.725,13.495,13.67,2889470.0
2015-03-25,13.67,13.695,13.46,13.465,2275944.0
2015-03-26,13.435,13.49,13.285,13.335,1765934.0
2015-03-27,13.35,13.465,13.155,13.185,1686120.0
2015-03-30,13.24,13.455,13.225,13.335,2517346.0
2015-03-31,13.275,13.465,13.185,13.38,2975137.0
2015-04-01,13.365,13.365,13.2,13.235,2407355.0
2015-04-02,13.24,13.455,13.23,13.41,2581665.0
2015-04-06,13.335,13.48,13.26,13.375,1458268.0
2015-04-07,13.38,13.465,13.355,13.405,3070882.0
2015-04-08,13.53,13.72,13.44,13.68,3670576.0
2015-04-09,13.7,13.84,13.685,13.77,2492809.0
2015-04-10,13.79,13.86,13.76,13.835,2236368.0
2015-04-13,13.8,13.915,13.785,13.875,1680858.0
2015-04-14,13.84,13.885,13.75,13.765,2662886.0
2015-04-15,13.81,13.945,13.8,13.86,2312964.0
2015-04-16,13.795,13.86,13.685,13.735,2306987.0
2015-04-17,13.685,13.7,13.59,13.685,2194809.0
2015-04-20,13.765,13.85,13.725,13.77,1873561.0
2015-04-21,13.74,13.835,13.655,13.725,1820001.0
2015-04-22,13.725,13.735,13.53,13.735,1675627.0
2015-04-23,13.685,13.885,13.645,13.835,2521674.0
2015-04-24,13.89,14.025,13.825,13.955,3605044.0
2015-04-27,13.955,13.995,13.765,13.79,1648879.0
2015-04-28,13.775,13.835,13.66,13.8,2020614.0
2015-04-29,13.725,13.825,13.7,13.795,2135143.0
2015-04-30,13.765,13.95,13.64,13.66,4496217.0
2015-05-01,13.67,13.84,13.66,13.745,2447124.0
2015-05-04,13.76,13.98,13.735,13.925,2199138.0
2015-05-05,13.925,14.12,13.87,14.015,5117399.0
2015-05-06,14.065,14.08,13.82,14.0,3711991.0
2015-05-07,14.055,14.25,13.99,14.25,4526408.0
2015-05-08,14.305,14.45,14.28,14.295,3329772.0
2015-05-11,14.305,14.46,14.3,14.355,2253318.0
2015-05-12,14.335,14.405,14.245,14.32,4946894.0
2015-05-13,14.37,14.41,14.15,14.255,2602603.0
2015-05-14,14.28,14.305,14.15,14.25,2368714.0
2015-05-15,14.295,14.31,14.1,14.175,2550005.0
2015-05-19,14.26,14.515,14.2,14.495,3115987.0
2015-05-20,14.53,14.64,14.35,14.375,3099808.0
2015-05-21,14.44,14.58,14.405,14.475,1990996.0
2015-05-22,14.475,14.475,14.32,14.365,2014553.0
2015-05-25,14.375,14.43,14.325,14.375,729392.0
2015-05-26,14.38,14.415,14.125,14.235,2334447.0
2015-05-27,14.28,14.42,14.245,14.325,1702456.0
2015-05-28,14.295,14.455,14.245,14.425,2168636.0
2015-05-29,14.455,14.465,14.225,14.305,2625093.0
2015-06-01,14.285,14.42,14.18,14.375,2197658.0
2015-06-02,14.35,14.555,14.32,14.42,2495222.0
2015-06-03,14.475,14.815,14.44,14.75,4374742.0
2015-06-04,14.74,14.89,14.64,14.755,5525853.0
2015-06-05,14.815,14.95,14.765,14.84,3739923.0
2015-06-08,14.835,14.835,14.58,14.68,4324812.0
2015-06-09,14.625,14.885,14.545,14.805,3646707.0
2015-06-10,14.79,15.1,14.79,15.02,5015461.0
2015-06-11,15.07,15.07,14.82,14.915,3429611.0
2015-06-12,14.885,14.9,14.725,14.805,3475788.0
2015-06-15,14.695,14.845,14.64,14.815,1901985.0
2015-06-16,14.775,14.91,14.725,14.87,2292642.0
2015-06-17,14.92,15.05,14.8,14.875,3805542.0
2015-06-18,14.87,14.985,14.805,14.91,2183243.0
2015-06-19,14.73,14.95,14.705,14.84,13075760.0
2015-06-22,14.865,14.99,14.77,14.915,2164043.0
2015-06-23,14.975,15.09,14.945,15.04,2992627.0
2015-06-24,15.04,15.125,14.95,15.025,2973196.0
2015-06-25,15.07,15.165,14.995,15.01,2482954.0
2015-06-26,15.025,15.06,14.89,14.965,1969218.0
2015-06-29,14.825,14.845,14.47,14.5,4282267.0
2015-06-30,14.63,14.72,14.495,14.545,2067252.0
2015-07-02,14.655,14.675,14.48,14.575,1689191.0
2015-07-03,14.63,14.695,14.58,14.695,605959.0
2015-07-06,14.53,14.57,14.43,14.47,2170355.0
2015-07-07,14.475,14.495,14.125,14.44,2900998.0
2015-07-08,14.31,14.335,14.145,14.225,2366216.0
2015-07-09,14.305,14.4,14.155,14.18,3278894.0
2015-07-10,14.325,14.505,14.32,14.5,2576765.0
2015-07-13,14.695,14.725,14.59,14.64,2983532.0
2015-07-14,14.625,14.64,14.465,14.6,2160814.0
2015-07-15,14.63,14.815,14.525,14.75,2799527.0
2015-07-16,14.825,14.97,14.795,14.87,2401185.0
2015-07-17,14.915,14.915,14.7,14.86,1965347.0
2015-07-20,14.875,14.91,14.7,14.765,1759996.0
2015-07-21,14.77,14.825,14.615,14.74,1677346.0
2015-07-22,14.665,14.75,14.55,14.665,2468453.0
2015-07-23,14.63,14.675,14.26,14.295,3076755.0
2015-07-24,14.345,14.515,14.21,14.275,2132073.0
2015-07-27,14.13,14.195,13.95,14.035,2727617.0
2015-07-28,14.11,14.195,14.02,14.1,1945099.0
2015-07-29,14.135,14.43,14.105,14.4,2591038.0
2015-07-30,14.43,14.505,14.31,14.48,1770851.0
2015-07-31,14.505,14.595,14.425,14.52,2083794.0
2015-08-04,14.565,14.68,14.47,14.58,2813821.0
2015-08-05,14.655,14.7,14.52,14.595,2858598.0
2015-08-06,14.725,14.82,14.545,14.615,2892338.0
2015-08-07,14.67,14.72,14.365,14.43,1876207.0
2015-08-10,14.47,14.675,14.455,14.58,2315784.0
2015-08-11,14.45,14.525,14.33,14.505,2795667.0
2015-08-12,14.475,14.475,14.07,14.21,3639230.0
2015-08-13,14.27,14.32,14.025,14.075,2351103.0
2015-08-14,14.135,14.265,14.08,14.245,1584779.0
2015-08-17,14.175,14.205,14.01,14.105,1387143.0
2015-08-18,14.11,14.165,13.935,13.935,1528743.0
2015-08-19,13.925,13.93,13.725,13.785,1767204.0
2015-08-20,13.59,13.625,13.475,13.475,2151304.0
2015-08-21,13.26,13.385,12.91,12.92,5314753.0
2015-08-24,11.96,12.82,11.94,12.61,6533370.0
2015-08-25,13.165,13.205,12.66,12.69,4835331.0
2015-08-26,12.925,13.31,12.665,13.24,4162773.0
2015-08-27,13.375,13.695,13.3,13.555,3773152.0
2015-08-28,13.525,13.59,13.425,13.545,1829430.0
2015-08-31,13.45,13.555,13.26,13.5,2858749.0
2015-09-01,13.095,13.17,12.755,12.835,4190069.0
2015-09-02,12.93,13.115,12.83,12.975,2359291.0
2015-09-03,13.065,13.125,12.955,13.015,2003058.0
2015-09-04,12.87,12.9,12.675,12.775,1812598.0
2015-09-08,12.975,13.065,12.765,12.885,2057120.0
2015-09-09,13.045,13.215,12.905,12.93,2791686.0
2015-09-10,12.85,13.05,12.85,12.945,2607087.0
2015-09-11,12.9,12.945,12.765,12.85,2162431.0
2015-09-14,12.86,12.955,12.785,12.785,1495025.0
2015-09-15,12.805,13.04,12.8,12.975,3451821.0
2015-09-16,13.06,13.325,12.99,13.29,4200768.0
2015-09-17,13.26,13.305,12.98,13.02,3000262.0
2015-09-18,12.855,12.95,12.66,12.895,12206344.0
2015-09-21,12.965,13.34,12.92,13.31,3478717.0
2015-09-22,13.04,13.095,12.905,13.015,3008721.0
2015-09-23,13.06,13.065,12.87,12.91,1737126.0
2015-09-24,12.78,12.945,12.735,12.885,2643612.0
2015-09-25,13.095,13.205,13.055,13.085,2609717.0
2015-09-28,13.02,13.06,12.765,12.8,2287538.0
2015-09-29,12.785,12.885,12.725,12.825,2528993.0
2015-09-30,12.925,13.065,12.905,13.03,2488650.0
2015-10-01,13.095,13.1,12.895,13.06,2920651.0
2015-10-02,12.87,12.93,12.645,12.905,2389034.0
2015-10-05,13.03,13.255,13.005,13.145,2236092.0
2015-10-06,13.165,13.31,13.11,13.27,2258477.0
2015-10-07,13.41,13.595,13.385,13.53,3459900.0
2015-10-08,13.485,13.67,13.42,13.65,1453412.0
2015-10-09,13.69,13.72,13.545,13.625,1789214.0
2015-10-13,13.67,13.72,13.545,13.615,1493155.0
2015-10-14,13.58,13.625,13.375,13.425,1990598.0
2015-10-15,13.54,13.6,13.27,13.31,2224216.0
2015-10-16,13.36,13.485,13.325,13.43,1876312.0
2015-10-19,13.38,13.565,13.375,13.47,1305968.0
2015-10-20,13.605,13.67,13.495,13.645,1390013.0
2015-10-21,13.72,13.91,13.72,13.72,1836668.0
2015-10-22,13.82,14.035,13.795,13.935,1741759.0
2015-10-23,14.12,14.195,14.035,14.17,2519465.0
2015-10-26,14.205,14.24,13.975,13.985,2043624.0
2015-10-27,13.955,14.05,13.835,13.915,1585103.0
2015-10-28,13.98,14.255,13.89,14.25,2112944.0
2015-10-29,14.25,14.285,13.99,14.035,2262186.0
2015-10-30,14.05,14.075,13.69,13.69,2554410.0
2015-11-02,13.695,13.83,13.675,13.77,1974960.0
2015-11-03,13.795,13.845,13.675,13.795,1603612.0
2015-11-04,13.795,13.86,13.65,13.69,1833537.0
2015-11-05,13.67,13.725,13.57,13.62,1985562.0
2015-11-06,13.805,14.19,13.745,14.12,3658748.0
2015-11-09,14.15,14.175,13.81,13.96,2261243.0
2015-11-10,13.895,13.985,13.785,13.96,2430393.0
2015-11-11,14.01,14.05,13.865,13.99,1712949.0
2015-11-12,13.605,13.78,13.42,13.48,4925692.0
2015-11-13,13.33,13.555,13.33,13.445,2447835.0
2015-11-16,13.48,13.7,13.41,13.675,1888403.0
2015-11-17,13.81,13.865,13.685,13.745,2132557.0
2015-11-18,13.79,13.94,13.765,13.855,2511056.0
2015-11-19,13.89,14.045,13.85,14.0,2384457.0
2015-11-20,14.125,14.14,13.91,13.915,1792637.0
2015-11-23,13.915,13.94,13.765,13.79,1591270.0
2015-11-24,13.705,13.95,13.685,13.84,2232677.0
2015-11-25,13.92,13.965,13.825,13.86,1822244.0
2015-11-26,13.84,13.98,13.84,13.905,861301.0
2015-11-27,13.87,13.95,13.835,13.87,1174113.0
2015-11-30,13.865,14.06,13.86,13.985,1711710.0
2015-12-01,13.985,14.3,13.98,14.3,6335042.0
2015-12-02,14.315,14.41,14.245,14.285,5611472.0
2015-12-03,14.36,14.36,13.965,14.05,2649073.0
2015-12-04,14.035,14.21,13.99,14.195,2473474.0
2015-12-07,14.14,14.21,13.81,13.895,2832954.0
2015-12-08,13.705,13.755,13.36,13.405,3934631.0
2015-12-09,13.39,13.64,13.26,13.335,4174909.0
2015-12-10,13.32,13.5,13.25,13.37,2566725.0
2015-12-11,13.25,13.275,12.95,13.025,2943648.0
2015-12-14,13.04,13.125,12.8,12.955,3435145.0
2015-12-15,13.05,13.235,13.04,13.16,3087595.0
2015-12-16,13.23,13.445,13.11,13.38,4103804.0
2015-12-17,13.445,13.49,12.9,13.0,5119138.0
2015-12-18,12.905,13.095,12.9,13.055,6517320.0
2015-12-21,13.15,13.325,13.02,13.325,4075943.0
2015-12-22,13.355,13.36,13.095,13.32,2332210.0
2015-12-23,13.425,13.54,13.305,13.54,1929771.0
2015-12-24,13.54,13.64,13.51,13.515,816125.0
2015-12-29,13.53,13.65,13.485,13.57,1092779.0
2015-12-30,13.535,13.615,13.42,13.47,1033681.0
2015-12-31,13.31,13.355,13.165,13.195,1632520.0
2016-01-04,12.975,13.03,12.76,13.0,2777766.0
2016-01-05,13.04,13.065,12.745,12.855,2680365.0
2016-01-06,12.725,12.76,12.48,12.555,3527117.0
2016-01-07,12.375,12.38,11.975,12.0,6224586.0
2016-01-08,12.135,12.225,12.06,12.095,8006087.0
2016-01-11,12.185,12.19,11.88,12.05,3496128.0
2016-01-12,12.115,12.19,11.75,11.98,3256001.0
2016-01-13,12.065,12.185,11.76,11.785,2809501.0
2016-01-14,11.77,12.04,11.595,11.975,3752203.0
2016-01-15,11.58,11.715,11.35,11.48,7291937.0
2016-01-18,11.42,11.525,11.36,11.365,1229779.0
2016-01-19,11.605,11.63,11.4,11.48,3939289.0
2016-01-20,11.325,11.485,10.9,11.295,4989880.0
2016-01-21,11.315,11.72,11.275,11.62,4916535.0
2016-01-22,11.95,12.015,11.78,11.905,3323787.0
2016-01-25,11.905,11.905,11.53,11.585,2686535.0
2016-01-26,11.645,11.79,11.585,11.715,2292265.0
2016-01-27,11.715,11.995,11.655,11.77,3570975.0
2016-01-28,11.97,12.17,11.785,12.17,3154208.0
2016-01-29,12.25,12.39,11.98,12.39,3771832.0
2016-02-01,12.225,12.295,12.05,12.225,2366863.0
2016-02-02,11.83,11.88,11.465,11.585,5847115.0
2016-02-03,11.72,11.745,11.345,11.555,4397483.0
2016-02-04,11.55,11.95,11.55,11.875,3918707.0
2016-02-05,11.89,12.1,11.835,11.95,4567563.0
2016-02-08,11.77,11.795,11.525,11.605,4127754.0
2016-02-09,11.455,11.49,10.955,11.16,6180466.0
2016-02-10,11.23,11.33,10.965,11.015,3970295.0
2016-02-11,10.76,10.765,9.75,10.08,14689772.0
2016-02-12,10.32,10.38,10.13,10.38,6403535.0
2016-02-16,10.605,10.62,10.195,10.58,6535242.0
2016-02-17,10.785,11.455,10.755,11.375,9387644.0
2016-02-18,11.455,11.51,11.12,11.455,6190367.0
2016-02-19,11.3,11.33,10.97,11.165,5671003.0
2016-02-22,11.415,11.47,11.285,11.31,5073045.0
2016-02-23,11.38,11.44,11.11,11.23,6088844.0
2016-02-24,11.035,11.11,10.75,11.05,5738764.0
2016-02-25,11.11,11.28,11.02,11.275,3651879.0
2016-02-26,11.38,11.645,11.33,11.505,4110882.0
2016-02-29,11.555,11.69,11.44,11.645,3802207.0
2016-03-01,11.75,12.14,11.745,12.13,5426946.0
2016-03-02,12.09,12.2,11.82,11.975,4220627.0
2016-03-03,12.0,12.18,11.805,11.825,4732795.0
2016-03-04,11.845,11.95,11.775,11.85,4366659.0
2016-03-07,11.82,12.025,11.755,11.895,3374267.0
2016-03-08,11.85,11.925,11.605,11.755,3541176.0
2016-03-09,11.865,11.89,11.66,11.795,4615483.0
2016-03-10,11.895,11.93,11.615,11.73,3611976.0
2016-03-11,11.85,12.14,11.775,12.14,3278451.0
2016-03-14,12.115,12.265,12.04,12.065,2562768.0
2016-03-15,12.025,12.075,11.835,11.985,3289708.0
2016-03-16,12.06,12.175,11.85,11.86,3160243.0
2016-03-17,11.865,12.02,11.76,11.975,3609978.0
2016-03-18,11.95,12.05,11.85,11.885,6863479.0
2016-03-21,11.89,12.24,11.885,12.23,3087810.0
2016-03-22,12.075,12.13,11.995,12.005,2309820.0
2016-03-23,12.185,12.185,11.925,11.985,2088140.0
2016-03-24,11.895,11.91,11.685,11.86,2553785.0
2016-03-28,11.905,12.025,11.805,12.005,1479337.0
2016-03-29,11.895,11.91,11.605,11.635,4223632.0
2016-03-30,11.76,11.915,11.685,11.865,2431164.0
2016-03-31,11.8,11.925,11.78,11.82,3146936.0
2016-04-01,11.755,11.84,11.64,11.75,2356049.0
2016-04-04,11.77,11.8,11.535,11.57,2135012.0
2016-04-05,11.42,11.53,11.245,11.445,2553712.0
2016-04-06,11.505,11.6,11.39,11.6,2413636.0
2016-04-07,11.46,11.48,10.92,10.99,7902448.0
2016-04-08,11.125,11.285,11.005,11.065,5186375.0
2016-04-11,11.12,11.22,11.1,11.14,2515668.0
2016-04-12,11.235,11.545,11.15,11.455,4282099.0
2016-04-13,11.575,11.73,11.55,11.7,3069374.0
2016-04-14,11.705,11.895,11.705,11.85,2834398.0
2016-04-15,11.775,11.82,11.685,11.725,1893630.0
2016-04-18,11.67,11.935,11.64,11.87,4154004.0
2016-04-19,11.905,11.985,11.84,11.97,3717152.0
2016-04-20,11.98,12.375,11.94,12.3,4264167.0
2016-04-21,12.29,12.335,12.105,12.195,3829681.0
2016-04-22,12.205,12.275,12.06,12.075,3047523.0
2016-04-25,12.025,12.105,11.93,12.105,2710592.0
2016-04-26,12.135,12.18,11.985,12.0,2494134.0
2016-04-27,12.095,12.095,11.94,12.02,2669303.0
2016-04-28,11.95,11.97,11.76,11.82,2824940.0
2016-04-29,11.835,11.895,11.715,11.895,2946375.0
2016-05-02,11.85,11.895,11.71,11.815,2121440.0
2016-05-03,11.705,11.71,11.35,11.575,3839964.0
2016-05-04,11.49,11.685,11.48,11.62,2331036.0
2016-05-05,11.95,11.985,11.73,11.745,5996044.0
2016-05-06,11.755,11.935,11.685,11.8,2588732.0
2016-05-09,11.77,11.82,11.645,11.665,3025862.0
2016-05-10,11.755,11.96,11.745,11.805,4369370.0
2016-05-11,11.835,11.955,11.745,11.77,2698770.0
2016-05-12,11.855,11.885,11.555,11.735,3672382.0
2016-05-13,11.695,11.765,11.615,11.63,2932427.0
2016-05-16,11.67,11.815,11.655,11.745,2170730.0
2016-05-17,11.695,11.895,11.695,11.83,3980840.0
2016-05-18,11.815,12.155,11.76,12.14,4504230.0
2016-05-19,12.09,12.17,11.895,11.955,4404192.0
2016-05-20,12.02,12.245,12.01,12.205,3490575.0
2016-05-24,12.31,12.585,12.235,12.585,4701563.0
2016-05-25,12.64,12.78,12.64,12.64,4614105.0
2016-05-26,12.725,12.725,12.54,12.54,2680210.0
2016-05-27,12.54,12.68,12.54,12.675,3233340.0
2016-05-30,12.725,12.755,12.565,12.625,926289.0
2016-05-31,12.675,12.785,12.61,12.68,3656806.0
2016-06-01,12.585,12.61,12.435,12.57,2986980.0
2016-06-02,12.56,12.615,12.48,12.615,1871103.0
2016-06-03,12.365,12.43,12.175,12.37,4345410.0
2016-06-06,12.42,12.46,12.325,12.37,4836141.0
2016-06-07,12.415,12.44,12.29,12.345,2756508.0
2016-06-08,12.39,12.445,12.31,12.355,3092545.0
2016-06-09,12.28,12.28,12.045,12.05,4122601.0
2016-06-10,11.89,11.89,11.7,11.705,5271773.0
2016-06-13,11.695,11.845,11.605,11.675,4165134.0
2016-06-14,11.66,11.735,11.595,11.595,3596679.0
2016-06-15,11.65,11.765,11.575,11.61,3134718.0
2016-06-16,11.585,11.715,11.43,11.705,4358477.0
2016-06-17,11.705,11.81,11.635,11.675,18101210.0
2016-06-20,11.89,12.005,11.85,11.935,4330348.0
2016-06-21,12.01,12.01,11.865,11.955,1565731.0
2016-06-22,11.995,12.13,11.935,11.935,2284678.0
2016-06-23,12.09,12.205,12.07,12.175,3767291.0
2016-06-24,11.65,11.655,11.225,11.27,9739935.0
2016-06-27,11.205,11.215,10.675,10.7,7958637.0
2016-06-28,11.025,11.065,10.85,11.025,5485119.0
2016-06-29,11.22,11.335,11.11,11.315,4915792.0
2016-06-30,11.37,11.52,11.205,11.48,5351728.0
2016-07-04,11.565,11.565,11.445,11.51,1376391.0
2016-07-05,11.375,11.44,11.025,11.14,6415857.0
2016-07-06,11.05,11.07,10.74,10.955,5971637.0
2016-07-07,11.045,11.11,10.915,10.985,3275862.0
2016-07-08,11.135,11.265,11.025,11.025,3763125.0
2016-07-11,11.15,11.235,11.12,11.15,3074649.0
2016-07-12,11.27,11.49,11.24,11.485,4343659.0
2016-07-13,11.49,11.525,11.29,11.38,3873297.0
2016-07-14,11.53,11.615,11.505,11.52,3255021.0
2016-07-15,11.545,11.595,11.485,11.54,1834905.0
2016-07-18,11.52,11.635,11.505,11.605,2436187.0
2016-07-19,11.59,11.605,11.35,11.545,2627098.0
2016-07-20,11.635,11.705,11.615,11.7,2369166.0
2016-07-21,11.705,11.715,11.65,11.66,1507075.0
2016-07-22,11.74,11.83,11.69,11.825,2848301.0
2016-07-25,11.85,11.875,11.715,11.79,1575847.0
2016-07-26,11.76,11.855,11.72,11.74,2186360.0
2016-07-27,11.765,11.83,11.655,11.705,1998551.0
2016-07-28,11.725,11.725,11.59,11.635,2290700.0
2016-07-29,11.59,11.63,11.53,11.565,2350456.0
2016-08-02,11.555,11.555,11.35,11.435,2375195.0
2016-08-03,11.435,11.685,11.435,11.64,3729135.0
2016-08-04,11.135,11.19,10.96,11.01,10649761.0
2016-08-05,11.14,11.22,11.065,11.18,5131409.0
2016-08-08,11.235,11.35,11.15,11.305,4249607.0
2016-08-09,11.305,11.4,11.305,11.35,3489673.0
2016-08-10,11.37,11.38,11.245,11.26,2963892.0
2016-08-11,11.285,11.32,11.125,11.27,3170042.0
2016-08-12,11.28,11.29,11.15,11.17,2885983.0
2016-08-15,11.23,11.3,11.195,11.295,2660700.0
2016-08-16,11.295,11.3,11.19,11.215,3607456.0
2016-08-17,11.205,11.29,11.185,11.24,2320154.0
2016-08-18,11.255,11.255,11.15,11.165,2345224.0
2016-08-19,11.165,11.405,11.125,11.4,3088303.0
2016-08-22,11.38,11.395,11.28,11.395,4036472.0
2016-08-23,11.44,11.48,11.38,11.395,1958902.0
2016-08-24,11.425,11.505,11.385,11.465,2516057.0
2016-08-25,11.48,11.61,11.43,11.595,4555525.0
2016-08-26,11.625,11.86,11.585,11.7,3965058.0
2016-08-29,11.72,11.8,11.67,11.755,1831577.0
2016-08-30,11.78,12.025,11.775,12.025,3467139.0
2016-08-31,12.01,12.055,11.71,11.75,4755607.0
2016-09-01,11.785,11.855,11.59,11.73,3033935.0
2016-09-02,11.73,11.855,11.675,11.695,3606901.0
2016-09-06,11.695,11.725,11.57,11.67,2941743.0
2016-09-07,11.66,11.67,11.585,11.635,2166273.0
2016-09-08,11.675,11.855,11.625,11.765,3035393.0
2016-09-09,11.795,12.055,11.73,11.925,4931447.0
2016-09-12,11.86,11.905,11.765,11.82,3579811.0
2016-09-13,11.755,11.765,11.605,11.67,4710562.0
2016-09-14,11.65,11.735,11.6,11.66,3444122.0
2016-09-15,11.66,11.94,11.66,11.93,3477560.0
2016-09-16,11.87,12.005,11.785,11.84,8354292.0
2016-09-19,11.925,12.015,11.84,11.945,3510055.0
2016-09-20,12.015,12.115,11.945,12.055,3309960.0
2016-09-21,12.115,12.26,12.045,12.16,3878993.0
2016-09-22,12.225,12.37,12.225,12.305,3202297.0
2016-09-23,12.26,12.305,12.095,12.14,2959954.0
2016-09-26,12.07,12.1,11.92,11.97,2289522.0
2016-09-27,11.91,11.99,11.795,11.92,2668691.0
2016-09-28,11.98,12.13,11.97,12.085,2464952.0
2016-09-29,12.09,12.23,11.99,12.05,3189784.0
2016-09-30,12.07,12.22,12.045,12.155,3624184.0
2016-10-03,12.115,12.17,12.045,12.115,2464246.0
2016-10-04,12.19,12.285,12.13,12.215,3251995.0
2016-10-05,12.28,12.615,12.265,12.55,4713978.0
2016-10-06,12.55,12.655,12.495,12.615,3428779.0
2016-10-07,12.59,12.645,12.505,12.59,4977200.0
2016-10-11,12.635,12.735,12.595,12.62,3392509.0
2016-10-12,12.64,12.7,12.61,12.655,3152604.0
2016-10-13,12.515,12.63,12.365,12.57,3580918.0
2016-10-14,12.64,12.75,12.53,12.58,2795384.0
2016-10-17,12.59,12.6,12.485,12.525,1936097.0
2016-10-18,12.59,12.7,12.58,12.655,2656175.0
2016-10-19,12.66,12.765,12.655,12.705,3437589.0
2016-10-20,12.705,12.77,12.64,12.725,2224999.0
2016-10-21,12.685,12.85,12.66,12.79,2525860.0
2016-10-24,12.85,12.965,12.79,12.885,5228167.0
2016-10-25,12.925,12.935,12.7,12.735,2520603.0
2016-10-26,12.68,12.915,12.66,12.79,4203798.0
2016-10-27,12.89,12.97,12.8,12.885,4307997.0
2016-10-28,12.885,12.925,12.715,12.715,5058830.0
2016-10-31,12.72,12.845,12.705,12.76,2135599.0
2016-11-01,12.81,12.84,12.47,12.62,4156501.0
2016-11-02,12.575,12.595,12.445,12.465,3509070.0
2016-11-03,12.49,12.675,12.485,12.57,3207654.0
2016-11-04,12.555,12.675,12.475,12.555,2563428.0
2016-11-07,12.77,12.865,12.76,12.84,2951192.0
2016-11-08,12.84,12.895,12.725,12.79,3389262.0
2016-11-09,12.675,13.265,12.665,13.19,9812668.0
2016-11-10,13.825,14.505,13.795,14.405,16781106.0
2016-11-11,14.265,14.775,14.19,14.73,11740058.0
2016-11-14,14.775,15.23,14.775,15.21,13197531.0
2016-11-15,15.105,15.195,14.945,15.145,6716098.0
2016-11-16,14.98,15.095,14.915,15.02,7809344.0
2016-11-17,14.97,15.13,14.93,15.055,5434339.0
2016-11-18,15.035,15.225,14.975,15.195,3371900.0
2016-11-21,15.195,15.32,15.125,15.32,3596988.0
2016-11-22,15.32,15.61,15.255,15.585,7363563.0
2016-11-23,15.63,15.79,15.575,15.695,6298446.0
2016-11-24,15.705,15.755,15.555,15.565,2116265.0
2016-11-25,15.555,15.67,15.445,15.585,2780352.0
2016-11-28,15.46,15.575,15.165,15.18,4295888.0
2016-11-29,15.195,15.355,15.16,15.285,4059265.0
2016-11-30,15.38,15.625,15.325,15.485,4870750.0
2016-12-01,15.59,15.73,15.49,15.515,6051744.0
2016-12-02,15.49,15.495,15.195,15.385,4461737.0
2016-12-05,15.45,15.535,15.24,15.265,3586672.0
2016-12-06,15.425,15.53,15.33,15.49,4584145.0
2016-12-07,15.485,15.715,15.405,15.685,5019709.0
2016-12-08,15.75,16.155,15.73,16.125,7491098.0
2016-12-09,16.185,16.265,16.075,16.2,4973837.0
2016-12-12,16.085,16.22,16.045,16.095,3691723.0
2016-12-13,16.145,16.27,16.075,16.145,4628813.0
2016-12-14,16.08,16.28,15.89,16.135,4524882.0
2016-12-15,16.195,16.83,16.195,16.555,7289993.0
2016-12-16,16.71,16.71,16.225,16.26,13580849.0
2016-12-19,16.095,16.31,16.085,16.195,3554147.0
2016-12-20,16.32,16.445,16.265,16.345,3055107.0
2016-12-21,16.365,16.38,16.18,16.29,2042818.0
2016-12-22,16.325,16.35,16.125,16.18,2042784.0
2016-12-23,16.195,16.245,16.035,16.175,1930049.0
2016-12-28,16.2,16.3,15.935,15.995,2077656.0
2016-12-29,15.98,16.06,15.83,15.91,2137546.0
2016-12-30,15.94,15.97,15.8,15.83,2071148.0
2017-01-03,16.045,16.205,15.855,15.94,3555553.0
2017-01-04,15.94,16.165,15.915,16.12,2943219.0
2017-01-05,16.115,16.195,15.9,16.08,3496468.0
2017-01-06,16.145,16.21,16.04,16.115,2713379.0
2017-01-09,15.995,16.08,15.86,16.055,2512915.0
2017-01-10,16.055,16.385,16.04,16.25,3639737.0
2017-01-11,16.385,16.555,16.285,16.47,4685776.0
2017-01-12,16.405,16.405,15.955,16.175,4043675.0
2017-01-13,16.22,16.44,16.18,16.24,3410443.0
2017-01-16,16.085,16.165,15.995,16.085,2418218.0
2017-01-17,15.985,16.125,15.93,15.935,4325998.0
2017-01-18,15.955,16.105,15.83,16.1,3625278.0
2017-01-19,16.12,16.24,16.055,16.225,3363875.0
2017-01-20,16.25,16.465,16.2,16.465,4370910.0
2017-01-23,16.35,16.485,16.27,16.37,3211693.0
2017-01-24,16.41,16.585,16.35,16.555,3646107.0
2017-01-25,16.715,16.87,16.65,16.8,4399338.0
2017-01-26,16.78,16.925,16.76,16.87,2673004.0
2017-01-27,16.87,16.91,16.61,16.655,2471850.0
2017-01-30,16.555,16.605,16.305,16.47,2875528.0
2017-01-31,16.525,16.575,16.205,16.515,3606876.0
2017-02-01,16.605,16.8,16.445,16.535,3550067.0
2017-02-02,16.44,16.535,16.285,16.305,2918396.0
2017-02-03,16.44,16.63,16.385,16.44,3314539.0
2017-02-06,16.44,16.45,16.285,16.31,2540832.0
2017-02-07,16.42,16.51,16.35,16.39,2289189.0
2017-02-08,16.32,16.38,16.165,16.27,4164922.0
2017-02-09,16.515,16.55,16.025,16.185,8384104.0
2017-02-10,16.21,16.345,16.12,16.16,6212149.0
2017-02-13,16.285,16.345,16.245,16.28,4693450.0
2017-02-14,16.285,16.55,16.25,16.515,3444623.0
2017-02-15,16.55,16.67,16.535,16.57,3691636.0
2017-02-16,16.565,16.595,16.35,16.49,6264260.0
2017-02-17,16.46,16.575,16.425,16.575,5677515.0
2017-02-21,16.68,16.745,16.56,16.645,6251321.0
2017-02-22,16.615,16.645,16.515,16.525,4593820.0
2017-02-23,16.62,16.635,16.2,16.245,4886522.0
2017-02-24,16.025,16.105,15.845,15.92,6317409.0
2017-02-27,15.895,16.105,15.84,15.955,4228542.0
2017-02-28,16.02,16.075,15.84,15.84,3211185.0
2017-03-01,16.345,16.36,16.13,16.245,5338980.0
2017-03-02,16.305,16.41,16.16,16.175,2810488.0
2017-03-03,16.185,16.34,16.175,16.32,2388865.0
2017-03-06,16.275,16.455,16.12,16.435,3662775.0
2017-03-07,16.385,16.435,16.295,16.335,2268217.0
2017-03-08,16.445,16.52,16.295,16.325,2508514.0
2017-03-09,16.355,16.455,16.105,16.18,3332434.0
2017-03-10,16.24,16.285,16.095,16.165,3575020.0
2017-03-13,16.185,16.365,16.135,16.305,3524883.0
2017-03-14,16.205,16.285,16.14,16.24,3110251.0
2017-03-15,16.355,16.465,16.275,16.345,3434115.0
2017-03-16,16.395,16.48,16.335,16.355,2550319.0
2017-03-17,16.3,16.385,16.085,16.105,12376697.0
2017-03-20,16.075,16.12,15.96,16.025,3051658.0
2017-03-21,16.045,16.085,15.36,15.38,5688869.0
2017-03-22,15.13,15.265,14.945,15.2,9230656.0
2017-03-23,15.23,15.625,15.17,15.505,6598112.0
2017-03-24,15.675,15.765,15.535,15.62,5841924.0
2017-03-27,15.19,15.62,15.14,15.615,7540693.0
2017-03-28,15.615,15.9,15.575,15.8,3695987.0
2017-03-29,15.765,15.865,15.66,15.865,2962684.0
2017-03-30,15.835,15.985,15.705,15.845,1928596.0
2017-03-31,15.845,15.885,15.72,15.745,1676610.0
2017-04-03,15.795,15.875,15.495,15.76,3964799.0
2017-04-04,15.735,15.845,15.655,15.74,2209357.0
2017-04-05,15.86,15.98,15.545,15.56,5230704.0
2017-04-06,15.585,15.725,15.515,15.605,3200130.0
2017-04-07,15.555,15.64,15.38,15.555,3252909.0
2017-04-10,15.585,15.66,15.515,15.585,2482510.0
2017-04-11,15.535,15.575,15.27,15.475,3254666.0
2017-04-12,15.425,15.445,15.26,15.26,5584098.0
2017-04-13,15.16,15.325,15.09,15.145,3081889.0
2017-04-17,15.18,15.39,15.145,15.37,2492129.0
2017-04-18,15.28,15.35,15.1,15.28,3010746.0
2017-04-19,15.41,15.46,15.21,15.265,3884492.0
2017-04-20,15.33,15.56,15.305,15.515,3404805.0
2017-04-21,15.475,15.6,15.425,15.445,2058699.0
2017-04-24,15.755,15.975,15.755,15.915,3539970.0
2017-04-25,16.085,16.22,16.035,16.04,3150861.0
2017-04-26,16.075,16.215,16.05,16.1,4685755.0
2017-04-27,16.15,16.155,15.715,15.935,6050128.0
2017-04-28,16.095,16.12,15.905,16.01,3260568.0
2017-05-01,16.21,16.21,16.015,16.115,3432260.0
2017-05-02,16.175,16.21,16.04,16.1,2964992.0
2017-05-03,16.06,16.22,16.035,16.135,2234269.0
2017-05-04,16.34,16.63,16.255,16.34,4571504.0
2017-05-05,16.375,16.47,16.28,16.415,3201301.0
2017-05-08,16.44,16.54,16.37,16.49,1822646.0
2017-05-09,16.53,16.54,16.315,16.375,2904205.0
2017-05-10,16.26,16.34,16.14,16.31,2606802.0
2017-05-11,16.275,16.325,15.96,15.995,3226935.0
2017-05-12,15.97,16.045,15.82,15.915,2432428.0
2017-05-15,15.975,16.185,15.975,16.045,2539853.0
2017-05-16,16.175,16.22,16.0,16.0,2247695.0
2017-05-17,15.81,15.81,15.29,15.315,4527415.0
2017-05-18,15.315,15.695,15.255,15.58,5226209.0
2017-05-19,15.675,15.965,15.645,15.875,3287076.0
2017-05-23,16.01,16.02,15.755,15.89,2129476.0
2017-05-24,15.905,16.0,15.815,15.875,2284058.0
2017-05-25,16.025,16.06,15.83,15.975,2676297.0
2017-05-26,15.95,16.04,15.87,15.985,1434356.0
2017-05-29,16.005,16.38,15.925,15.95,681836.0
2017-05-30,15.925,15.99,15.78,15.835,1988056.0
2017-05-31,15.85,15.875,15.52,15.735,3498912.0
2017-06-01,15.8,16.1,15.74,16.065,2958326.0
2017-06-02,15.91,15.945,15.71,15.905,2867891.0
2017-06-05,15.915,16.005,15.73,15.855,1980016.0
2017-06-06,15.715,15.74,15.58,15.615,5911559.0
2017-06-07,15.585,15.78,15.51,15.64,3746427.0
2017-06-08,15.655,15.97,15.64,15.93,2843105.0
2017-06-09,16.005,16.26,15.985,16.245,2731921.0
2017-06-12,16.195,16.485,16.16,16.26,3135933.0
2017-06-13,16.31,16.32,16.14,16.315,3217368.0
2017-06-14,16.125,16.295,16.0,16.18,3573911.0
2017-06-15,16.085,16.255,16.01,16.235,2915477.0
2017-06-16,16.165,16.31,16.125,16.245,10952005.0
2017-06-19,16.33,16.615,16.32,16.49,3522486.0
2017-06-20,16.47,16.485,16.315,16.37,2162773.0
2017-06-21,16.375,16.4,15.955,16.025,3917164.0
2017-06-22,16.0,16.09,15.875,15.905,2424272.0
2017-06-23,15.95,16.04,15.895,15.925,2380238.0
2017-06-26,16.1,16.11,15.76,15.87,3058971.0
2017-06-27,15.89,16.02,15.795,15.99,2960314.0
2017-06-28,16.045,16.245,16.0,16.24,4172458.0
2017-06-29,16.375,16.545,16.295,16.515,5709325.0
2017-06-30,16.525,16.585,16.28,16.395,3270340.0
2017-07-04,16.395,16.47,16.185,16.31,1443533.0
2017-07-05,16.355,16.64,16.31,16.55,3348415.0
2017-07-06,16.51,16.86,16.475,16.745,5052823.0
2017-07-07,16.775,16.93,16.64,16.87,6373456.0
2017-07-10,16.8,16.9,16.7,16.805,3102820.0
2017-07-11,16.78,16.87,16.665,16.735,4189401.0
2017-07-12,16.72,17.01,16.66,16.685,3113219.0
2017-07-13,16.68,17.115,16.645,17.01,5360509.0
2017-07-14,16.93,17.055,16.82,17.015,3552140.0
2017-07-17,17.025,17.035,16.91,16.93,1993658.0
2017-07-18,16.78,16.89,16.725,16.825,2241859.0
2017-07-19,16.835,17.15,16.805,17.065,2524322.0
2017-07-20,17.105,17.17,17.0,17.07,1921249.0
2017-07-21,17.025,17.035,16.91,17.03,2043746.0
2017-07-24,16.99,17.19,16.915,17.165,2180842.0
2017-07-25,17.26,17.58,17.23,17.395,3899967.0
2017-07-26,17.475,17.475,17.075,17.115,2626426.0
2017-07-27,17.13,17.32,17.015,17.22,3026536.0
2017-07-28,17.135,17.19,16.92,17.16,1828484.0
2017-07-31,17.185,17.415,17.18,17.32,2507939.0
2017-08-01,17.42,17.46,17.285,17.36,2455710.0
2017-08-02,17.4,17.55,17.38,17.475,2576673.0
2017-08-03,17.49,17.535,17.325,17.335,1949306.0
2017-08-04,17.475,17.5,17.385,17.455,1552361.0
2017-08-08,17.455,17.61,17.4,17.49,3260887.0
2017-08-09,17.335,17.405,17.16,17.29,2694965.0
2017-08-10,17.065,17.185,16.435,16.475,4856866.0
2017-08-11,16.495,16.86,16.4,16.78,3814252.0
2017-08-14,17.01,17.165,16.895,16.92,3941387.0
2017-08-15,17.025,17.055,16.92,16.955,2105443.0
2017-08-16,17.0,17.22,17.0,17.17,3445324.0
2017-08-17,17.125,17.235,17.045,17.065,2721696.0
2017-08-18,17.005,17.01,16.63,16.66,3886899.0
2017-08-21,16.59,16.645,16.47,16.63,2024279.0
2017-08-22,16.625,16.67,16.51,16.66,2096496.0
2017-08-23,16.535,16.875,16.51,16.7,1893561.0
2017-08-24,16.765,16.965,16.685,16.935,2426166.0
2017-08-25,16.945,16.985,16.835,16.85,1785648.0
2017-08-28,16.84,16.85,16.63,16.725,1366973.0
2017-08-29,16.44,16.755,16.375,16.7,2194617.0
2017-08-30,16.765,16.855,16.68,16.725,1697084.0
2017-08-31,16.775,16.82,16.67,16.68,1735787.0
2017-09-01,16.68,16.815,16.61,16.76,1453136.0
2017-09-05,16.67,16.715,16.26,16.325,2890020.0
2017-09-06,16.4,16.48,16.185,16.265,2152357.0
2017-09-07,16.235,16.235,15.98,16.015,1757491.0
2017-09-08,15.98,16.19,15.915,16.065,2970748.0
2017-09-11,16.25,16.37,16.21,16.28,2537693.0
2017-09-12,16.345,16.605,16.305,16.515,3116564.0
2017-09-13,16.5,16.65,16.47,16.515,2818718.0
2017-09-14,16.53,16.64,16.48,16.595,1861884.0
2017-09-15,16.53,16.585,16.4,16.5,13059581.0
2017-09-18,16.555,16.57,16.385,16.425,2296023.0
2017-09-19,16.425,16.66,16.425,16.51,3757093.0
2017-09-20,16.525,16.66,16.45,16.62,2724320.0
2017-09-21,16.595,16.79,16.565,16.72,2861115.0
2017-09-22,16.665,16.85,16.645,16.8,1422819.0
2017-09-25,16.76,16.95,16.7,16.905,2398600.0
2017-09-26,16.91,16.985,16.78,16.84,2452798.0
2017-09-27,17.0,17.255,16.96,17.245,4051029.0
2017-09-28,17.21,17.27,17.13,17.15,1892228.0
2017-09-29,17.21,17.28,17.155,17.21,1896906.0
2017-10-02,17.32,17.37,17.21,17.225,4603650.0
2017-10-03,17.27,17.275,17.1,17.175,8232130.0
2017-10-04,17.17,17.27,17.12,17.23,4599232.0
2017-10-05,17.235,17.33,17.205,17.29,4176457.0
2017-10-06,17.275,17.375,17.215,17.29,2675151.0
2017-10-10,17.3,17.715,17.27,17.63,3811706.0
2017-10-11,17.61,17.665,17.55,17.615,3130286.0
2017-10-12,17.625,17.625,17.49,17.49,2076281.0
2017-10-13,17.495,17.625,17.475,17.605,1587913.0
2017-10-16,17.67,17.7,17.59,17.68,2289134.0
2017-10-17,17.705,17.745,17.63,17.645,2795317.0
2017-10-18,17.69,17.705,17.555,17.585,1885238.0
2017-10-19,17.435,17.7,17.375,17.665,2061240.0
2017-10-20,17.755,17.785,17.59,17.69,3572233.0
2017-10-23,17.69,17.74,17.615,17.65,2143005.0
2017-10-24,17.72,17.775,17.57,17.7,4217437.0
2017-10-25,17.705,17.725,17.595,17.665,3291643.0
2017-10-26,17.7,17.715,17.595,17.68,2717724.0
2017-10-27,17.705,17.715,17.605,17.645,2423112.0
2017-10-30,17.595,17.68,17.575,17.645,2029999.0
2017-10-31,17.65,17.74,17.61,17.64,4184263.0
2017-11-01,17.735,17.915,17.705,17.86,6975869.0
2017-11-02,17.85,18.155,17.8,18.03,2472294.0
2017-11-03,18.155,18.17,17.965,18.08,2196916.0
2017-11-06,18.085,18.085,18.0,18.02,1390832.0
2017-11-07,18.03,18.16,17.935,18.045,1699955.0
2017-11-08,18.005,18.01,17.755,17.935,1994775.0
2017-11-09,18.1,18.7,18.1,18.68,6600949.0
2017-11-10,18.59,18.7,18.175,18.295,3805515.0
2017-11-13,18.255,18.36,18.235,18.245,1752604.0
2017-11-14,18.19,18.21,18.12,18.155,1753192.0
2017-11-15,18.08,18.4,17.99,18.245,2712208.0
2017-11-16,18.295,18.37,18.255,18.265,1607418.0
2017-11-17,18.285,18.4,18.235,18.31,1556776.0
2017-11-20,18.335,18.395,18.255,18.335,1829498.0
2017-11-21,18.415,18.54,18.375,18.485,1866984.0
2017-11-22,18.45,18.665,18.26,18.385,2023299.0
2017-11-23,18.395,18.425,18.3,18.335,483206.0
2017-11-24,18.39,18.505,18.32,18.43,997801.0
2017-11-27,18.46,18.56,18.395,18.44,1209449.0
2017-11-28,18.485,18.59,18.44,18.535,1662446.0
2017-11-29,18.63,18.85,18.525,18.56,2464793.0
2017-11-30,18.655,18.87,18.575,18.575,2251495.0
2017-12-01,18.535,18.67,18.315,18.49,3618690.0
2017-12-04,18.63,18.665,18.395,18.425,2286433.0
2017-12-05,18.505,18.52,18.28,18.285,2102143.0
2017-12-06,18.225,18.52,18.165,18.28,2081591.0
2017-12-07,18.295,18.465,18.285,18.41,1975157.0
2017-12-08,18.43,18.445,18.355,18.405,1655010.0
2017-12-11,18.44,18.45,18.245,18.295,1569154.0
2017-12-12,18.33,18.45,18.26,18.39,2356680.0
2017-12-13,18.37,18.515,18.28,18.305,2682712.0
2017-12-14,18.335,18.375,18.035,18.08,2171820.0
2017-12-15,17.895,18.45,17.895,18.295,8717290.0
2017-12-18,18.415,18.54,18.24,18.295,1855684.0
2017-12-19,18.375,18.515,18.225,18.375,2253257.0
2017-12-20,18.425,18.48,18.295,18.35,2016074.0
2017-12-21,18.385,18.465,18.23,18.44,1564428.0
2017-12-22,18.43,18.44,18.275,18.3,1078501.0
2017-12-27,18.21,18.225,18.035,18.035,1673259.0
2017-12-28,18.025,18.075,17.805,18.075,2109797.0
2017-12-29,18.08,18.09,17.915,17.965,1679879.0
2018-01-02,17.945,17.985,17.725,17.885,2633835.0
2018-01-03,17.87,17.97,17.87,17.93,2591446.0
2018-01-04,18.005,18.41,17.95,18.335,3510424.0
2018-01-05,18.39,18.395,18.23,18.275,1594998.0
2018-01-08,18.265,18.275,18.09,18.155,1959472.0
2018-01-09,18.205,18.32,18.175,18.265,2888054.0
2018-01-10,18.23,18.57,18.225,18.385,3045637.0
2018-01-11,18.41,18.69,18.41,18.59,3112052.0
2018-01-12,18.6,18.69,18.54,18.645,3298624.0
2018-01-15,18.705,19.025,18.645,18.785,1969611.0
2018-01-16,18.71,18.82,18.535,18.575,4455015.0
2018-01-17,18.58,18.73,18.525,18.615,2047146.0
2018-01-18,18.67,18.81,18.61,18.65,2048710.0
2018-01-19,18.65,18.91,18.61,18.83,2541802.0
2018-01-22,18.835,18.85,18.58,18.69,2212154.0
2018-01-23,18.6,18.65,18.43,18.505,2884687.0
2018-01-24,18.67,18.7,18.315,18.405,3126057.0
2018-01-25,18.48,18.48,18.245,18.32,1970012.0
2018-01-26,18.37,18.515,18.26,18.385,1587664.0
2018-01-29,18.355,18.46,18.265,18.32,2741994.0
2018-01-30,18.23,18.295,18.11,18.185,2936886.0
2018-01-31,18.17,18.225,17.86,17.885,2443681.0
2018-02-01,17.835,17.86,17.42,17.74,4474016.0
2018-02-02,17.69,17.725,17.11,17.315,4746261.0
2018-02-05,17.175,17.46,16.87,17.015,5729159.0
2018-02-06,16.78,17.35,16.375,17.195,9270208.0
2018-02-07,17.33,17.43,17.175,17.175,4805904.0
2018-02-08,17.34,17.435,17.015,17.19,7751142.0
2018-02-09,17.265,17.405,16.85,17.185,6336952.0
2018-02-12,17.33,17.375,16.965,17.015,4533038.0
2018-02-13,16.965,17.08,16.815,16.925,3323407.0
2018-02-14,16.925,17.13,16.805,17.04,3032721.0
2018-02-15,17.175,17.265,16.94,17.09,3746680.0
2018-02-16,17.06,17.2,16.985,17.09,2472969.0
2018-02-20,17.075,17.1,16.935,17.06,2836043.0
2018-02-21,17.06,17.235,17.06,17.13,4039445.0
2018-02-22,17.1,17.155,16.885,16.935,3707254.0
2018-02-23,16.965,16.985,16.81,16.855,3594375.0
2018-02-26,16.84,17.115,16.84,17.045,2632364.0
2018-02-27,17.02,17.22,17.01,17.06,3866182.0
2018-02-28,17.13,17.18,16.88,16.88,2824566.0
2018-03-01,16.865,16.91,16.57,16.72,5188824.0
2018-03-02,16.66,16.72,16.46,16.53,4365476.0
2018-03-05,16.425,16.805,16.355,16.755,3489058.0
2018-03-06,16.82,16.82,16.625,16.73,2574845.0
2018-03-07,16.625,16.92,16.62,16.665,3591120.0
2018-03-08,16.73,16.735,16.535,16.57,2049029.0
2018-03-09,16.675,16.8,16.54,16.72,2455065.0
2018-03-12,16.715,16.72,16.565,16.665,2108283.0
2018-03-13,16.685,16.825,16.665,16.685,2418918.0
2018-03-14,16.77,16.83,16.575,16.715,2871025.0
2018-03-15,16.735,16.99,16.66,16.855,3557845.0
2018-03-16,16.885,17.095,16.88,16.895,8515786.0
2018-03-19,16.915,16.95,16.675,16.75,3341063.0
2018-03-20,16.855,17.135,16.825,17.12,3869847.0
2018-03-21,17.09,17.27,16.965,17.04,4249935.0
2018-03-22,16.9,16.985,16.665,16.73,4196411.0
2018-03-23,16.74,16.81,16.475,16.515,5465987.0
2018-03-26,16.66,16.73,16.485,16.62,3522958.0
2018-03-27,16.605,16.645,16.295,16.36,3766586.0
2018-03-28,16.35,16.535,16.27,16.35,2826994.0
2018-03-29,16.425,16.57,16.36,16.535,2945695.0
2018-04-02,16.555,16.585,16.32,16.39,2621433.0
2018-04-03,16.445,16.515,16.315,16.35,4689725.0
2018-04-04,16.245,16.395,16.065,16.335,3872509.0
2018-04-05,16.375,16.515,16.35,16.41,3393323.0
2018-04-06,16.3,16.385,16.01,16.065,2716909.0
2018-04-09,16.125,16.205,16.05,16.06,2036330.0
2018-04-10,16.175,16.295,16.045,16.105,1900475.0
2018-04-11,16.035,16.12,15.975,15.98,2758186.0
2018-04-12,16.195,16.305,16.045,16.115,2773787.0
2018-04-13,16.215,16.245,16.01,16.03,1507447.0
2018-04-16,16.1,16.34,16.05,16.215,3290072.0
2018-04-17,16.295,16.32,16.105,16.19,2503753.0
2018-04-18,16.26,16.595,16.245,16.34,3124009.0
2018-04-19,16.37,16.515,16.325,16.43,1930762.0
2018-04-20,16.515,16.68,16.46,16.585,3670966.0
2018-04-23,16.61,16.9,16.605,16.765,2949564.0
2018-04-24,16.8,17.12,16.775,16.865,3934681.0
2018-04-25,16.92,16.955,16.735,16.82,2754294.0
2018-04-26,16.845,16.965,16.8,16.9,1808320.0
2018-04-27,16.885,17.02,16.86,16.885,1035830.0
2018-04-30,16.9,16.935,16.74,16.75,1797972.0
2018-05-01,16.74,16.8,16.65,16.75,1847085.0
2018-05-02,16.735,16.755,16.14,16.21,5130413.0
2018-05-03,16.61,16.81,16.375,16.43,7119822.0
2018-05-04,16.475,16.75,16.41,16.65,5084412.0
2018-05-07,16.735,16.965,16.65,16.93,3798034.0
2018-05-08,16.97,17.145,16.825,16.91,3212900.0
2018-05-09,17.135,17.18,16.825,17.11,3946208.0
2018-05-10,17.075,17.24,17.01,17.1,4053436.0
2018-05-11,17.13,17.25,17.075,17.155,2615959.0
2018-05-14,17.235,17.375,17.22,17.295,2257202.0
2018-05-15,17.305,17.485,17.27,17.34,2724987.0
2018-05-16,17.325,17.42,17.215,17.395,2165992.0
2018-05-17,17.41,17.49,17.31,17.375,1822535.0
2018-05-18,17.35,17.395,17.26,17.315,1634991.0
2018-05-22,17.29,17.535,17.285,17.505,2727126.0
2018-05-23,17.4,17.505,17.355,17.445,2118207.0
2018-05-24,17.435,17.54,17.33,17.395,2127663.0
2018-05-25,17.34,17.465,17.33,17.385,3409262.0
2018-05-28,17.385,17.455,17.17,17.325,1273868.0
2018-05-29,17.155,17.18,16.75,16.82,3109291.0
2018-05-30,16.88,16.995,16.775,16.99,1602493.0
2018-05-31,16.955,17.075,16.855,17.06,1598763.0
2018-06-01,17.19,17.24,17.11,17.22,1585181.0
2018-06-04,17.22,17.295,17.22,17.27,152500.0
2018-06-05,17.27,17.325,17.13,17.155,1565710.0
2018-06-06,17.205,17.255,17.065,17.2,1707785.0
2018-06-07,17.26,17.34,17.2,17.26,1852974.0
2018-06-08,17.255,17.295,17.195,17.255,1581095.0
2018-06-11,17.305,17.435,17.295,17.31,1702407.0
2018-06-12,17.375,17.395,17.225,17.325,2126488.0
2018-06-13,17.345,17.415,17.275,17.395,1696225.0
2018-06-14,17.43,17.435,17.285,17.345,2057635.0
2018-06-15,17.315,17.415,17.25,17.38,6899565.0
2018-06-18,17.295,17.435,17.27,17.41,1589014.0
2018-06-19,17.225,17.45,17.215,17.325,2302946.0
2018-06-20,17.42,17.465,17.325,17.325,1764963.0
2018-06-21,17.325,17.395,17.29,17.36,2119910.0
2018-06-22,17.415,17.575,17.385,17.54,2043729.0
2018-06-25,17.505,17.525,16.975,16.985,3011854.0
2018-06-26,17.03,17.17,16.955,16.955,2879743.0
2018-06-27,17.025,17.08,16.705,16.775,3460691.0
2018-06-28,16.745,16.765,16.405,16.48,2913324.0
2018-06-29,16.515,16.555,16.41,16.475,1872922.0
2018-07-03,16.59,16.635,16.37,16.51,2958400.0
2018-07-04,16.53,16.585,16.44,16.52,1227054.0
2018-07-05,16.57,16.59,16.37,16.395,2011827.0
2018-07-06,16.355,16.425,16.285,16.37,1752498.0
2018-07-09,16.39,16.59,16.34,16.515,2361176.0
2018-07-10,16.6,16.655,16.475,16.64,1950661.0
2018-07-11,16.565,16.58,16.32,16.34,3515288.0
2018-07-12,16.58,16.58,16.385,16.41,2020517.0
2018-07-13,16.425,16.52,16.385,16.515,1245252.0
2018-07-16,16.52,16.59,16.455,16.555,1287808.0
2018-07-17,16.58,16.69,16.46,16.64,1624821.0
2018-07-18,16.66,16.795,16.66,16.745,1311519.0
2018-07-19,16.74,16.865,16.615,16.65,2106276.0
2018-07-20,16.6,16.625,16.44,16.445,1432195.0
2018-07-23,16.475,16.705,16.465,16.67,1845123.0
2018-07-24,16.67,16.95,16.67,16.76,2389610.0
2018-07-25,16.775,16.785,16.57,16.66,2266356.0
2018-07-26,16.675,16.89,16.615,16.81,2826552.0
2018-07-27,16.78,16.89,16.695,16.705,1505240.0
2018-07-30,16.76,16.83,16.655,16.655,2323778.0
2018-07-31,16.67,16.855,16.655,16.85,1917661.0
2018-08-01,16.885,16.915,16.75,16.78,1571033.0
2018-08-02,16.725,16.725,16.335,16.585,3180039.0
2018-08-03,16.57,16.6,16.44,16.445,2325600.0
2018-08-07,16.46,16.565,16.265,16.29,2828268.0
2018-08-08,16.29,16.465,16.265,16.32,1936143.0
2018-08-09,16.555,16.82,16.36,16.82,4823861.0
2018-08-10,16.73,16.73,16.475,16.675,2502408.0
2018-08-13,16.69,16.815,16.635,16.69,1980010.0
2018-08-14,16.725,17.11,16.695,17.085,3417333.0
2018-08-15,16.88,17.045,16.76,16.99,3874191.0
2018-08-16,17.08,17.27,17.005,17.115,2870065.0
2018-08-17,17.145,17.155,17.01,17.115,2319198.0
2018-08-20,17.1,17.15,16.96,17.025,2113624.0
2018-08-21,17.01,17.13,16.975,17.005,1750773.0
2018-08-22,16.98,17.045,16.895,16.895,2049995.0
2018-08-23,16.875,17.01,16.835,16.855,1942002.0
2018-08-24,16.895,17.065,16.885,16.905,2032857.0
2018-08-27,16.99,17.17,16.98,17.065,1928392.0
2018-08-28,17.195,17.2,16.99,16.995,1710647.0
2018-08-29,16.995,17.12,16.925,17.06,1802571.0
2018-08-30,17.04,17.115,16.965,17.03,1636690.0
2018-08-31,16.975,17.065,16.805,16.805,2282816.0
2018-09-04,16.75,16.89,16.55,16.625,2820897.0
2018-09-05,16.58,16.775,16.56,16.58,2582540.0
2018-09-06,16.58,16.67,16.375,16.395,2691608.0
2018-09-07,16.37,16.405,16.235,16.37,2474321.0
2018-09-10,16.405,16.54,16.37,16.405,1915228.0
2018-09-11,16.395,16.47,16.28,16.36,1543835.0
2018-09-12,16.34,16.36,15.96,15.995,2790875.0
2018-09-13,16.04,16.135,16.005,16.075,2441358.0
2018-09-14,16.13,16.28,16.09,16.25,2902223.0
2018-09-17,16.255,16.425,16.18,16.215,1879606.0
2018-09-18,16.28,16.36,16.18,16.29,1572843.0
2018-09-19,16.28,16.87,16.235,16.805,4651800.0
2018-09-20,16.87,16.955,16.805,16.875,2849397.0
2018-09-21,16.955,16.975,16.79,16.895,4795018.0
2018-09-24,16.85,16.885,16.65,16.665,2283355.0
2018-09-25,16.72,16.835,16.525,16.525,1894438.0
2018-09-26,16.565,16.72,16.54,16.65,2406513.0
2018-09-27,16.635,16.77,16.525,16.525,2233698.0
2018-09-28,16.47,16.48,16.235,16.25,2703177.0
2018-10-01,16.36,16.395,16.13,16.23,2387330.0
2018-10-02,16.185,16.25,15.98,16.08,2896384.0
2018-10-03,16.125,16.34,16.005,16.32,2986746.0
2018-10-04,16.325,16.36,15.645,15.86,16435446.0
2018-10-05,15.49,15.7,15.185,15.385,9488919.0
2018-10-09,14.78,15.53,14.77,15.435,8068929.0
2018-10-10,15.365,15.41,14.71,14.76,6239623.0
2018-10-11,14.525,14.615,14.28,14.295,6970983.0
2018-10-12,14.495,14.55,14.28,14.44,6418158.0
2018-10-15,14.46,14.505,14.01,14.01,3848551.0
2018-10-16,14.06,14.115,13.815,14.115,4784162.0
2018-10-17,14.115,14.49,14.115,14.49,4739227.0
2018-10-18,14.435,14.435,14.07,14.23,6195678.0
2018-10-19,14.25,14.8,14.195,14.68,7658633.0
2018-10-22,14.72,14.92,14.7,14.885,8386803.0
2018-10-23,14.53,14.84,14.53,14.78,5818943.0
2018-10-24,14.71,14.805,14.18,14.195,5056867.0
2018-10-25,14.335,14.505,14.26,14.4,3898006.0
2018-10-26,14.18,14.35,14.005,14.18,4534784.0
2018-10-29,14.49,14.49,13.87,13.975,3312096.0
2018-10-30,14.76,14.84,14.505,14.795,6597181.0
2018-10-31,14.975,15.06,14.555,14.59,7322541.0
2018-11-01,14.57,14.76,14.555,14.64,4805003.0
2018-11-02,15.185,15.59,15.18,15.46,7281697.0
2018-11-05,15.435,15.555,15.18,15.21,4762352.0
2018-11-06,15.2,15.245,14.95,15.195,2861849.0
2018-11-07,15.315,15.33,14.975,15.09,3635457.0
2018-11-08,15.975,16.145,15.54,15.715,6885867.0
2018-11-09,15.545,15.77,15.415,15.715,3867955.0
2018-11-12,15.695,15.815,15.555,15.6,2290893.0
2018-11-13,15.635,15.84,15.615,15.715,5207815.0
2018-11-14,15.755,15.89,15.48,15.575,3266586.0
2018-11-15,15.48,15.53,15.305,15.48,4171462.0
2018-11-16,15.405,15.505,15.34,15.49,3531553.0
2018-11-19,15.455,15.595,15.405,15.495,2651413.0
2018-11-20,15.285,15.305,15.02,15.16,3836482.0
2018-11-21,15.21,15.705,15.15,15.245,4702715.0
2018-11-22,15.255,15.59,15.175,15.495,2174371.0
2018-11-23,15.305,15.455,15.235,15.435,1961992.0
2018-11-26,15.59,15.81,15.49,15.66,3113161.0
2018-11-27,15.595,15.715,15.42,15.495,3574975.0
2018-11-28,15.525,15.715,15.425,15.675,3027251.0
2018-11-29,15.605,15.745,15.425,15.495,3667851.0
2018-11-30,15.445,15.73,15.42,15.64,3243841.0
2018-12-03,15.91,15.91,15.56,15.68,2706150.0
2018-12-04,15.57,15.66,15.09,15.235,4690713.0
2018-12-05,15.235,15.515,15.22,15.42,3489023.0
2018-12-06,15.07,15.125,14.635,14.77,7299344.0
2018-12-07,14.77,14.925,14.3,14.37,5768515.0
2018-12-10,14.32,14.445,14.075,14.265,5365401.0
2018-12-11,14.47,14.655,14.13,14.13,6215629.0
2018-12-12,14.365,14.555,14.195,14.215,5052145.0
2018-12-13,14.285,14.41,14.075,14.1,4805279.0
2018-12-14,13.93,14.185,13.9,14.015,4446575.0
2018-12-17,13.945,14.13,13.61,13.655,7501566.0
2018-12-18,13.765,14.165,13.71,13.89,5596276.0
2018-12-19,13.975,14.27,13.83,13.895,6570323.0
2018-12-20,13.875,14.0,13.76,13.845,3760691.0
2018-12-21,13.84,13.845,13.14,13.255,14878501.0
2018-12-24,13.125,13.42,13.05,13.17,7974418.0
2018-12-27,13.525,13.615,13.21,13.58,5528199.0
2018-12-28,13.675,13.795,13.56,13.605,4250466.0
2018-12-31,13.69,13.89,13.665,13.79,3593268.0
2019-01-02,13.66,13.99,13.48,13.825,4190820.0
2019-01-03,13.775,13.875,13.625,13.725,4172284.0
2019-01-04,13.95,14.215,13.9,14.15,3609638.0
2019-01-07,14.245,14.245,13.99,14.15,4450706.0
2019-01-08,14.235,14.455,14.18,14.38,4739798.0
2019-01-09,14.455,14.715,14.415,14.69,4740582.0
2019-01-10,14.6,14.73,14.535,14.665,4887799.0
2019-01-11,14.565,14.715,14.455,14.685,3484579.0
2019-01-14,14.595,14.84,14.57,14.65,3493165.0
2019-01-15,14.685,14.915,14.59,14.85,2643811.0
2019-01-16,14.955,15.06,14.885,14.905,3025488.0
2019-01-17,14.875,15.055,14.825,14.99,3279544.0
2019-01-18,15.12,15.295,15.005,15.22,3081623.0
2019-01-21,15.24,15.295,15.0,15.125,1267062.0
2019-01-22,15.0,15.075,14.855,14.99,3262497.0
2019-01-23,15.09,15.12,14.865,15.015,2193558.0
2019-01-24,14.95,15.075,14.805,14.855,3950991.0
2019-01-25,14.905,14.955,14.765,14.85,2818212.0
2019-01-28,14.79,14.905,14.74,14.905,1941613.0
2019-01-29,14.92,15.075,14.84,14.97,2903796.0
2019-01-30,15.02,15.05,14.875,14.985,3132468.0
2019-01-31,14.875,15.055,14.875,15.025,2797487.0
2019-02-01,15.075,15.11,14.805,14.925,4330484.0
2019-02-04,14.95,15.025,14.705,14.73,3522228.0
2019-02-05,14.72,14.835,14.685,14.785,4271790.0
2019-02-06,14.72,15.0,14.685,14.95,3566922.0
2019-02-07,14.885,15.035,14.79,15.025,4516083.0
2019-02-08,14.975,15.07,14.655,14.82,3354155.0
2019-02-11,14.935,14.975,14.68,14.8,1803300.0
2019-02-12,14.855,15.16,14.815,15.055,3659318.0
2019-02-13,15.14,15.225,14.875,14.9,2716854.0
2019-02-14,15.075,15.575,14.99,15.235,8170815.0
2019-02-15,15.375,15.47,15.26,15.285,4406939.0
2019-02-19,15.325,15.58,15.25,15.54,3541681.0
2019-02-20,15.555,15.88,15.545,15.855,6073329.0
2019-02-21,15.84,15.95,15.68,15.79,4577852.0
2019-02-22,15.865,16.01,15.84,15.88,3332241.0
2019-02-25,16.035,16.265,16.03,16.2,4397035.0
2019-02-26,16.12,16.315,16.115,16.21,4255338.0
2019-02-27,16.21,16.295,16.12,16.165,3448167.0
2019-02-28,16.1,16.21,15.93,16.005,4460080.0
2019-03-01,16.175,16.325,16.145,16.21,3445207.0
2019-03-04,16.295,16.555,16.265,16.265,5392048.0
2019-03-05,16.31,16.44,16.145,16.36,4549487.0
2019-03-06,16.36,16.48,16.15,16.18,6431646.0
2019-03-07,16.175,16.18,15.835,16.0,6003168.0
2019-03-08,15.85,16.005,15.725,15.95,3726591.0
2019-03-11,15.995,16.3,15.995,16.225,3570786.0
2019-03-12,16.265,16.36,16.18,16.18,2999730.0
2019-03-13,16.26,16.47,16.21,16.3,3408997.0
2019-03-14,16.325,16.38,16.115,16.135,3822251.0
2019-03-15,16.375,16.395,16.21,16.275,10593680.0
2019-03-18,16.555,16.82,16.47,16.775,5590518.0
2019-03-19,16.84,17.16,16.815,16.97,6775739.0
2019-03-20,17.035,17.08,16.69,16.7,5239331.0
2019-03-21,16.64,16.705,16.405,16.495,5933653.0
2019-03-22,16.395,16.455,15.98,16.095,5059323.0
2019-03-25,16.11,16.165,15.915,15.93,4304997.0
2019-03-26,16.16,16.26,16.04,16.135,3957630.0
2019-03-27,16.12,16.405,16.11,16.3,3847587.0
2019-03-28,16.31,16.46,16.245,16.315,2697111.0
2019-03-29,16.445,16.475,16.175,16.265,2604300.0
2019-04-01,16.41,16.815,16.375,16.71,3603772.0
2019-04-02,16.725,16.775,16.585,16.735,3032836.0
2019-04-03,16.815,16.945,16.79,16.87,3816598.0
2019-04-04,16.825,16.945,16.785,16.855,3176899.0
2019-04-05,16.915,17.035,16.9,17.0,2688164.0
2019-04-08,16.95,17.0,16.855,16.985,2188727.0
2019-04-09,16.9,16.97,16.855,16.945,2451008.0
2019-04-10,16.945,17.065,16.85,17.06,2880582.0
2019-04-11,17.11,17.38,17.095,17.275,4240564.0
2019-04-12,17.41,17.59,17.375,17.395,3437176.0
2019-04-15,17.38,17.575,17.365,17.49,2487113.0
2019-04-16,17.575,17.8,17.54,17.66,2988514.0
2019-04-17,17.69,17.85,17.66,17.8,4587125.0
2019-04-18,17.705,17.88,17.705,17.735,2771927.0
2019-04-22,17.66,17.72,17.485,17.585,2833028.0
2019-04-23,17.6,17.78,17.51,17.755,4218036.0
2019-04-24,17.67,17.715,17.525,17.545,3381948.0
2019-04-25,17.52,17.655,17.36,17.6,3183568.0
2019-04-26,17.49,17.655,17.395,17.655,2622144.0
2019-04-29,17.7,17.785,17.585,17.59,3773865.0
2019-04-30,17.62,17.8,17.54,17.755,2947203.0
2019-05-01,17.815,17.88,17.57,17.78,3644226.0
2019-05-02,17.95,18.125,17.66,17.72,5626035.0
2019-05-03,17.785,17.995,17.64,17.955,5393258.0
2019-05-06,17.525,17.78,17.43,17.735,4516590.0
2019-05-07,17.56,17.65,17.345,17.405,5126938.0
2019-05-08,17.38,17.79,17.355,17.605,4227725.0
2019-05-09,17.525,17.6,17.275,17.455,4371842.0
2019-05-10,17.39,17.415,17.015,17.13,6019962.0
2019-05-13,16.875,16.92,16.695,16.84,5436934.0
2019-05-14,16.88,17.225,16.86,17.19,4219683.0
2019-05-15,17.115,17.145,16.925,17.08,3883116.0
2019-05-16,17.15,17.275,17.065,17.195,4517623.0
2019-05-17,17.03,17.145,16.88,16.91,4504599.0
2019-05-21,16.99,17.35,16.935,17.31,4101283.0
2019-05-22,17.15,17.24,17.045,17.165,2860790.0
2019-05-23,16.96,16.99,16.705,16.795,3833696.0
2019-05-24,16.845,17.03,16.8,16.92,4898850.0
2019-05-27,16.975,17.215,16.95,17.215,1680523.0
2019-05-28,17.1,17.16,16.815,16.89,3702112.0
2019-05-29,16.765,16.875,16.695,16.83,2871728.0
2019-05-30,16.86,16.96,16.79,16.83,2275186.0
2019-05-31,16.655,16.655,16.455,16.495,2822064.0
2019-06-03,16.455,16.745,16.38,16.6,3379677.0
2019-06-04,16.72,17.13,16.665,17.115,5045820.0
2019-06-05,17.125,17.31,17.035,17.215,3082877.0
2019-06-06,17.205,17.335,17.1,17.24,2389877.0
2019-06-07,17.19,17.35,17.175,17.26,1919238.0
2019-06-10,17.335,17.375,17.09,17.135,2591997.0
2019-06-11,17.275,17.32,17.11,17.145,2127072.0
2019-06-12,17.055,17.055,16.815,16.815,2667793.0
2019-06-13,16.87,16.95,16.815,16.815,3901774.0
2019-06-14,16.855,17.035,16.64,16.96,2903644.0
2019-06-17,16.975,17.085,16.895,16.895,2533816.0
2019-06-18,16.95,17.385,16.95,17.26,3591578.0
2019-06-19,17.295,17.56,17.175,17.24,3807481.0
2019-06-20,17.385,17.415,17.225,17.405,2720703.0
2019-06-21,17.37,17.625,17.285,17.35,8657516.0
2019-06-24,17.325,17.465,17.29,17.325,1793466.0
2019-06-25,17.295,17.5,17.215,17.32,2967401.0
2019-06-26,17.415,17.5,17.275,17.31,3362234.0
2019-06-27,17.335,17.415,17.145,17.295,3161826.0
2019-06-28,17.37,17.415,17.245,17.31,3254638.0
2019-07-02,17.53,17.75,17.51,17.66,3833451.0
2019-07-03,17.705,17.815,17.56,17.67,2164429.0
2019-07-04,17.71,17.775,17.64,17.67,1153771.0
2019-07-05,17.605,17.69,17.56,17.655,1982800.0
2019-07-08,17.545,17.675,17.495,17.63,2052164.0
2019-07-09,17.56,17.925,17.455,17.925,3432184.0
2019-07-10,17.895,17.98,17.47,17.515,4149370.0
2019-07-11,17.59,17.595,17.385,17.45,3409954.0
2019-07-12,17.495,17.535,17.4,17.47,2855713.0
2019-07-15,17.48,17.565,17.415,17.51,2230630.0
2019-07-16,17.53,17.605,17.485,17.58,2203318.0
2019-07-17,17.53,17.605,17.435,17.48,2139569.0
2019-07-18,17.465,17.615,17.43,17.56,2194339.0
2019-07-19,17.61,17.79,17.55,17.69,3323862.0
2019-07-22,17.705,17.82,17.695,17.775,1777713.0
2019-07-23,17.805,17.915,17.735,17.8,2703414.0
2019-07-24,17.735,17.845,17.575,17.83,2264525.0
2019-07-25,17.83,17.85,17.56,17.64,2353790.0
2019-07-26,17.67,17.8,17.565,17.72,1792093.0
2019-07-29,17.71,17.83,17.59,17.595,1865313.0
2019-07-30,17.55,17.55,17.24,17.385,3326993.0
2019-07-31,17.355,17.43,17.16,17.385,3252167.0
2019-08-01,17.34,17.455,16.72,16.81,5150021.0
2019-08-02,16.79,16.79,16.32,16.44,4971368.0
2019-08-06,16.015,16.175,15.855,16.03,5034714.0
2019-08-07,15.785,15.98,15.58,15.92,5505051.0
2019-08-08,16.295,16.635,16.185,16.215,5203769.0
2019-08-09,16.215,16.265,16.04,16.12,2531980.0
2019-08-12,16.0,16.265,15.935,15.995,4768830.0
2019-08-13,15.95,16.445,15.915,16.27,3606612.0
2019-08-14,15.96,16.155,15.95,15.975,8503194.0
2019-08-15,15.975,16.07,15.92,15.965,2465139.0
2019-08-16,16.17,16.245,16.0,16.155,2328541.0
2019-08-19,16.4,16.435,16.185,16.315,2482347.0
2019-08-20,16.22,16.28,16.05,16.065,3067497.0
2019-08-21,16.175,16.4,16.065,16.355,8587790.0
2019-08-22,16.385,16.435,16.195,16.295,2921329.0
2019-08-23,16.19,16.36,15.875,15.94,3315779.0
2019-08-26,16.075,16.17,15.97,16.045,2391406.0
2019-08-27,16.125,16.185,15.795,15.825,3279869.0
2019-08-28,15.76,16.045,15.72,15.89,2675323.0
2019-08-29,16.05,16.265,16.03,16.16,3008303.0
2019-08-30,16.26,16.325,16.195,16.25,2773610.0
2019-09-03,16.11,16.16,15.855,16.01,3299280.0
2019-09-04,16.185,16.275,16.09,16.12,2497884.0
2019-09-05,16.295,16.705,16.28,16.655,4707840.0
2019-09-06,16.64,16.725,16.575,16.705,2734252.0
2019-09-09,16.76,17.03,16.75,17.03,2823174.0
2019-09-10,17.03,17.29,16.985,17.29,2900757.0
2019-09-11,17.29,17.595,17.29,17.47,2958234.0
2019-09-12,17.36,17.695,17.265,17.595,4053449.0
2019-09-13,17.695,18.01,17.67,17.775,4217344.0
2019-09-16,17.605,17.86,17.515,17.765,3084255.0
2019-09-17,17.795,17.995,17.705,17.83,3910411.0
2019-09-18,17.83,17.905,17.765,17.79,3378863.0
2019-09-19,17.765,18.07,17.765,17.97,3813859.0
2019-09-20,17.985,18.185,17.965,18.03,5494654.0
2019-09-23,17.935,17.985,17.82,17.965,1836140.0
2019-09-24,17.955,18.07,17.7,17.775,3046906.0
2019-09-25,17.685,17.9,17.685,17.805,2552569.0
2019-09-26,17.735,17.805,17.665,17.685,2329550.0
2019-09-27,17.76,17.86,17.665,17.775,2004370.0
2019-09-30,17.81,17.965,17.805,17.875,2071234.0
2019-10-01,17.985,18.045,17.445,17.53,2956993.0
2019-10-02,17.375,17.43,16.915,16.93,4069909.0
2019-10-03,16.95,17.065,16.6,17.045,3468398.0
2019-10-04,17.095,17.29,17.0,17.275,2128839.0
2019-10-07,17.265,17.34,17.165,17.23,1393619.0
2019-10-08,17.04,17.135,16.9,16.94,2966456.0
2019-10-09,17.0,17.265,16.965,17.12,2553404.0
2019-10-10,17.17,17.45,17.14,17.26,2264755.0
2019-10-11,17.555,17.81,17.4,17.655,2939177.0
2019-10-15,17.62,17.995,17.62,17.78,3478535.0
2019-10-16,17.79,17.985,17.78,17.86,2305770.0
2019-10-17,17.9,17.92,17.715,17.76,1777255.0
2019-10-18,17.885,17.955,17.735,17.9,2054639.0
2019-10-21,17.985,18.165,17.965,18.06,2561819.0
2019-10-22,18.075,18.185,18.055,18.06,2366510.0
2019-10-23,18.03,18.18,18.03,18.045,1857194.0
2019-10-24,18.075,18.18,17.84,17.9,2058320.0
2019-10-25,17.845,18.06,17.81,18.01,1892158.0
2019-10-28,18.095,18.31,18.095,18.22,3612918.0
2019-10-29,18.17,18.4,18.09,18.17,5323371.0
2019-10-30,18.14,18.195,18.015,18.17,2606531.0
2019-10-31,18.06,18.12,17.905,18.045,2584565.0
2019-11-01,18.105,18.325,18.105,18.26,2348469.0
2019-11-04,18.375,18.62,18.34,18.48,3716649.0
2019-11-05,18.51,18.665,18.48,18.575,3127054.0
2019-11-06,18.575,18.75,18.405,18.735,3533657.0
2019-11-07,18.93,19.45,18.885,18.965,7779614.0
2019-11-08,18.995,19.245,18.945,19.225,3929819.0
2019-11-11,19.09,19.24,19.07,19.18,2827105.0
2019-11-12,19.17,19.475,19.17,19.405,6376487.0
2019-11-13,19.275,19.365,19.225,19.32,3798037.0
2019-11-14,19.28,19.325,19.18,19.32,3131391.0
2019-11-15,19.35,19.385,19.29,19.355,9237375.0
2019-11-18,19.385,19.435,19.17,19.28,2668486.0
2019-11-19,19.16,19.39,19.14,19.37,2451901.0
2019-11-20,19.235,19.33,19.16,19.2,2589132.0
2019-11-21,19.2,19.2,19.005,19.145,2391638.0
2019-11-22,19.145,19.325,19.09,19.16,8416846.0
2019-11-25,19.25,19.405,19.225,19.355,2206094.0
2019-11-26,19.34,19.365,19.08,19.26,3428319.0
2019-11-27,19.31,19.4,19.25,19.305,2691890.0
2019-11-28,19.32,19.435,19.29,19.43,1586280.0
2019-11-29,19.38,19.48,19.32,19.405,2101326.0
2019-12-02,19.445,19.51,19.365,19.37,4089849.0
2019-12-03,19.16,19.16,18.76,18.85,4050323.0
2019-12-04,18.88,19.23,18.685,18.77,2679899.0
2019-12-05,18.815,18.845,18.585,18.64,3710689.0
2019-12-06,18.83,19.03,18.8,18.9,2837605.0
2019-12-09,18.88,18.99,18.74,18.88,2714061.0
2019-12-10,18.83,19.035,18.83,18.955,2194686.0
2019-12-11,19.0,19.065,18.88,18.925,2079173.0
2019-12-12,18.9,19.28,18.9,19.05,4197005.0
2019-12-13,19.065,19.185,18.865,18.865,3249828.0
2019-12-16,18.88,19.265,18.88,19.105,3192121.0
2019-12-17,19.17,19.385,19.075,19.26,3023634.0
2019-12-18,19.295,19.51,19.245,19.39,4438653.0
2019-12-19,19.45,19.46,19.22,19.325,2431386.0
2019-12-20,19.28,19.66,19.275,19.615,7373168.0
2019-12-23,19.61,19.71,19.525,19.55,3054066.0
2019-12-24,19.55,19.595,19.505,19.55,1226236.0
2019-12-27,19.585,19.645,19.495,19.565,1808062.0
2019-12-30,19.54,19.635,19.495,19.58,1849446.0
2019-12-31,19.495,19.645,19.48,19.58,1951486.0
2020-01-02,19.665,19.86,19.66,19.83,2907385.0
2020-01-03,19.61,19.705,19.55,19.66,2683403.0
2020-01-06,19.535,19.735,19.535,19.72,2229641.0
2020-01-07,19.725,20.005,19.72,19.935,2498840.0
2020-01-08,19.935,20.345,19.92,20.18,3796564.0
2020-01-09,20.29,20.5,20.27,20.41,3152297.0
2020-01-10,20.415,20.56,20.36,20.52,2728998.0
2020-01-13,20.53,20.58,20.335,20.46,3262363.0
2020-01-14,20.425,20.475,20.35,20.415,2032280.0
2020-01-15,20.35,20.4,20.1,20.13,2793541.0
2020-01-16,20.2,20.245,20.025,20.24,3509612.0
2020-01-17,20.26,20.53,20.24,20.505,2783060.0
2020-01-20,20.43,20.64,20.425,20.58,1383746.0
2020-01-21,20.475,20.55,20.025,20.03,3984154.0
2020-01-22,20.115,20.32,20.0,20.24,3215368.0
2020-01-23,20.15,20.33,19.98,20.285,2819670.0
2020-01-24,20.275,20.365,20.135,20.155,2486704.0
2020-01-27,19.68,19.735,19.46,19.635,4097045.0
2020-01-28,19.735,19.91,19.555,19.795,2468254.0
2020-01-29,19.87,19.92,19.6,19.675,1930793.0
2020-01-30,19.49,19.72,19.325,19.665,3286307.0
2020-01-31,19.525,19.58,19.02,19.145,3725720.0
2020-02-03,19.185,19.375,19.17,19.175,2322777.0
2020-02-04,19.465,19.595,19.365,19.38,2287023.0
2020-02-05,19.61,19.815,19.6,19.75,2587424.0
2020-02-06,19.83,19.91,19.72,19.885,2407246.0
2020-02-07,19.8,19.81,19.65,19.725,2362776.0
2020-02-10,19.615,19.725,19.54,19.725,2800426.0
2020-02-11,19.795,20.01,19.755,19.98,3130849.0
2020-02-12,20.03,20.045,19.765,19.77,3495946.0
2020-02-13,19.645,19.675,19.28,19.42,4749913.0
2020-02-14,19.48,19.6,19.32,19.39,3022102.0
2020-02-18,19.31,19.445,19.22,19.31,7741748.0
2020-02-19,19.365,19.585,19.28,19.555,8369822.0
2020-02-20,19.535,19.755,19.495,19.75,3834248.0
2020-02-21,19.635,19.705,19.07,19.155,6230030.0
2020-02-24,18.53,18.56,17.93,17.945,8635962.0
2020-02-25,18.12,18.135,17.465,17.615,12175809.0
2020-02-26,17.73,17.895,17.465,17.565,11180590.0
2020-02-27,17.225,17.26,16.7,17.14,4990921.0
2020-02-28,16.535,16.975,16.39,16.94,13059238.0
2020-03-02,16.96,17.215,16.66,17.2,9979425.0
2020-03-03,17.24,17.475,16.745,16.75,8694167.0
2020-03-04,17.02,17.155,16.855,17.0,8937120.0
2020-03-05,16.73,16.9,16.57,16.76,7209301.0
2020-03-06,16.24,16.405,15.92,16.18,7149994.0
2020-03-09,15.395,15.4,14.575,14.61,11522547.0
2020-03-10,15.395,15.445,14.985,15.41,9944393.0
2020-03-11,15.0,15.06,14.485,14.575,8441157.0
2020-03-12,13.32,13.56,12.075,12.095,10588822.0
2020-03-13,12.845,13.485,12.02,13.485,11716626.0
2020-03-16,12.015,12.275,10.97,11.07,8510897.0
2020-03-17,11.3,11.34,10.3,10.7,11481440.0
2020-03-18,10.295,10.33,9.445,9.835,8826301.0
2020-03-19,9.91,10.94,9.59,10.765,8612040.0
2020-03-20,10.91,11.4,10.12,10.225,13525222.0
2020-03-23,10.055,10.39,9.68,9.74,6696341.0
2020-03-24,10.675,11.73,10.475,11.7,8233073.0
2020-03-25,12.215,13.56,11.72,12.59,11064697.0
2020-03-26,12.59,13.45,12.35,12.72,6756809.0
2020-03-27,12.155,12.35,11.7,11.835,6327046.0
2020-03-30,12.045,12.785,11.555,12.765,6404028.0
2020-03-31,12.72,13.515,12.72,13.27,8427830.0
2020-04-01,12.6,12.93,12.435,12.62,7038755.0
2020-04-02,12.62,12.955,12.18,12.32,5310762.0
2020-04-03,12.275,12.32,11.795,12.045,3408511.0
2020-04-06,12.615,12.71,12.21,12.435,5681043.0
2020-04-07,12.875,13.23,12.5,12.525,6951316.0
2020-04-08,12.65,13.03,12.575,12.875,5409066.0
2020-04-09,13.14,13.505,12.96,13.425,6473646.0
2020-04-13,13.35,13.495,13.015,13.195,3489029.0
2020-04-14,13.335,13.62,13.05,13.135,4048261.0
2020-04-15,12.875,12.875,12.39,12.53,4449959.0
2020-04-16,12.51,12.65,12.215,12.215,3903637.0
2020-04-17,12.725,13.045,12.605,13.035,4604368.0
2020-04-20,12.605,13.155,12.39,12.855,5744970.0
2020-04-21,12.455,12.66,12.17,12.215,5728142.0
2020-04-22,12.48,12.54,12.255,12.315,3492938.0
2020-04-23,12.425,12.45,12.065,12.08,4217812.0
2020-04-24,12.18,12.2,11.825,12.06,6238959.0
2020-04-27,12.11,12.33,12.075,12.255,6441119.0
2020-04-28,12.465,12.665,12.27,12.53,8175018.0
2020-04-29,12.905,13.65,12.795,13.615,8019957.0
2020-04-30,13.45,13.51,13.155,13.165,5312350.0
2020-05-01,12.89,12.9,12.515,12.69,4727426.0
2020-05-04,12.54,12.72,12.33,12.56,4748466.0
2020-05-05,12.725,12.81,12.32,12.345,3520506.0
2020-05-06,12.53,12.635,12.38,12.53,4259199.0
2020-05-07,12.755,13.065,12.3,12.315,8157736.0
2020-05-08,12.495,12.9,12.39,12.825,5343352.0
2020-05-11,12.755,12.975,12.5,12.86,5099474.0
2020-05-12,12.945,13.18,12.72,12.72,5391030.0
2020-05-13,12.71,12.71,12.14,12.195,6351118.0
2020-05-14,12.015,12.15,11.525,12.09,16980002.0
2020-05-15,12.16,12.16,11.95,12.03,5149683.0
2020-05-19,12.58,12.585,12.09,12.15,8395588.0
2020-05-20,12.295,12.41,12.21,12.355,4200393.0
2020-05-21,12.38,12.695,12.31,12.34,9926017.0
2020-05-22,12.34,12.365,11.995,12.14,8009137.0
2020-05-25,12.29,12.495,12.175,12.435,1633989.0
2020-05-26,12.7,13.245,12.695,13.205,7064295.0
2020-05-27,13.535,13.925,13.36,13.52,6605607.0
2020-05-28,13.58,13.625,13.145,13.245,3898500.0
2020-05-29,13.1,13.135,12.805,13.065,5155229.0
2020-06-01,13.05,13.325,12.955,13.18,3601007.0
2020-06-02,13.31,13.665,13.235,13.57,5073981.0
2020-06-03,13.8,14.2,13.8,14.045,4197680.0
2020-06-04,14.02,14.245,13.725,14.12,3949575.0
2020-06-05,14.85,15.125,14.625,14.915,7037213.0
2020-06-08,15.2,15.39,14.94,15.36,5597796.0
2020-06-09,15.045,15.36,14.795,15.23,4231264.0
2020-06-10,15.23,15.35,14.945,15.055,5937846.0
2020-06-11,14.33,14.575,14.085,14.305,8009118.0
2020-06-12,14.885,14.935,14.125,14.35,6255755.0
2020-06-15,13.84,14.475,13.815,14.22,6146481.0
2020-06-16,14.71,14.725,14.315,14.435,5643780.0
2020-06-17,14.475,14.565,14.175,14.22,2548146.0
2020-06-18,14.075,14.375,13.99,14.235,3398697.0
2020-06-19,14.495,14.635,14.17,14.28,11267415.0
2020-06-22,14.17,14.305,14.075,14.17,3915818.0
2020-06-23,14.335,14.425,14.1,14.305,3705425.0
2020-06-24,14.19,14.215,13.77,13.91,4071352.0
2020-06-25,13.755,14.245,13.7,14.16,3840383.0
2020-06-26,14.045,14.115,13.6,13.64,3588748.0
2020-06-29,13.765,13.97,13.655,13.9,3514784.0
2020-06-30,13.86,14.185,13.8,14.115,2964225.0
2020-07-02,14.215,14.435,14.03,14.07,3377794.0
2020-07-03,14.06,14.06,13.945,13.96,910743.0
2020-07-06,14.205,14.49,14.1,14.405,3376087.0
2020-07-07,14.28,14.33,14.02,14.03,2654866.0
2020-07-08,14.0,14.145,13.815,13.945,2917386.0
2020-07-09,13.97,13.985,13.6,13.7,3358982.0
2020-07-10,13.745,14.03,13.71,14.015,2572067.0
2020-07-13,14.07,14.315,13.915,14.28,3663537.0
2020-07-14,14.235,14.38,14.09,14.335,4715166.0
2020-07-15,14.48,14.7,14.38,14.505,4471448.0
2020-07-16,14.395,14.78,14.38,14.65,3148105.0
2020-07-17,14.695,14.77,14.45,14.625,3462203.0
2020-07-20,14.575,14.65,14.49,14.55,2023068.0
2020-07-21,14.625,14.88,14.58,14.65,3481101.0
2020-07-22,14.52,14.71,14.445,14.52,3757391.0
2020-07-23,14.475,14.63,14.405,14.445,3010454.0
2020-07-24,14.445,14.465,14.265,14.275,2524674.0
2020-07-27,14.2,14.345,13.96,14.25,2564344.0
2020-07-28,14.215,14.26,14.09,14.16,2471069.0
2020-07-29,14.105,14.25,13.94,14.2,3178751.0
2020-07-30,14.02,14.1,13.81,14.1,3615206.0
2020-07-31,14.07,14.115,13.64,13.715,4363874.0
2020-08-04,13.9,13.925,13.725,13.765,3747553.0
2020-08-05,13.83,14.395,13.785,14.39,4282701.0
2020-08-06,14.655,15.16,14.465,14.85,8075977.0
2020-08-07,14.815,15.0,14.74,14.97,3423467.0
2020-08-10,15.14,15.27,15.085,15.23,4290521.0
2020-08-11,15.4,15.77,15.385,15.625,4933136.0
2020-08-12,15.78,15.885,15.56,15.705,3966283.0
2020-08-13,15.56,15.67,15.405,15.58,10616861.0
2020-08-14,15.425,15.61,15.42,15.48,3305149.0
2020-08-17,15.455,15.49,15.285,15.32,1978991.0
2020-08-18,15.28,15.34,15.165,15.24,2121522.0
2020-08-19,15.225,15.435,15.17,15.31,2348607.0
2020-08-20,15.13,15.3,15.115,15.155,9651519.0
2020-08-21,15.11,15.17,15.0,15.1,1828456.0
2020-08-24,15.2,15.505,15.18,15.475,3061919.0
2020-08-25,15.56,15.61,15.34,15.405,2110327.0
2020-08-26,15.455,15.52,15.28,15.475,2697030.0
2020-08-27,15.405,15.68,15.37,15.505,3398062.0
2020-08-28,15.605,15.705,15.365,15.425,2938151.0
2020-08-31,15.38,15.41,14.89,14.905,4169323.0
2020-09-01,14.82,15.13,14.73,15.07,3454307.0
2020-09-02,15.115,15.27,15.06,15.21,3102703.0
2020-09-03,15.195,15.455,14.835,14.875,4184164.0
2020-09-04,15.07,15.225,14.75,14.845,4547767.0
2020-09-08,14.76,14.905,14.63,14.77,3147347.0
2020-09-09,14.885,15.145,14.87,15.06,2885319.0
2020-09-10,15.03,15.095,14.63,14.635,3428365.0
2020-09-11,14.65,14.835,14.645,14.77,2475147.0
2020-09-14,14.875,15.07,14.845,14.96,2011395.0
2020-09-15,15.0,15.13,14.925,14.94,1936392.0
2020-09-16,14.93,15.115,14.86,14.93,2846365.0
2020-09-17,14.8,14.985,14.77,14.9,1984215.0
2020-09-18,14.89,15.015,14.805,14.805,5892400.0
2020-09-21,14.55,14.56,14.155,14.355,4907290.0
2020-09-22,14.395,14.59,14.185,14.295,2432263.0
2020-09-23,14.41,14.505,14.065,14.08,2840789.0
2020-09-24,14.025,14.335,13.955,14.155,2615409.0
2020-09-25,14.08,14.285,14.03,14.255,2355877.0
2020-09-28,14.49,14.77,14.48,14.68,3159274.0
2020-09-29,14.615,14.635,14.285,14.44,2473921.0
2020-09-30,14.49,14.68,14.265,14.35,2909951.0
2020-10-01,14.41,14.535,14.285,14.335,2708317.0
2020-10-02,14.165,14.675,14.15,14.635,3205137.0
2020-10-05,14.735,14.905,14.67,14.855,2427212.0
2020-10-06,14.915,15.045,14.77,14.82,3065383.0
2020-10-07,14.985,15.13,14.915,15.085,1962888.0
2020-10-08,15.13,15.21,14.925,15.015,2986811.0
2020-10-09,15.025,15.1,14.89,14.925,2465538.0
2020-10-13,14.925,14.93,14.58,14.62,3174068.0
2020-10-14,14.645,14.735,14.45,14.46,2073061.0
2020-10-15,14.335,14.605,14.255,14.495,2039083.0
2020-10-16,14.55,14.665,14.52,14.575,1971582.0
2020-10-19,14.605,14.63,14.295,14.32,2471715.0
2020-10-20,14.45,14.515,14.255,14.285,2691084.0
2020-10-21,14.295,14.395,14.185,14.39,2386181.0
2020-10-22,14.355,14.68,14.34,14.635,3444923.0
2020-10-23,14.715,14.885,14.65,14.885,3023368.0
2020-10-26,14.875,14.885,14.38,14.505,3395657.0
2020-10-27,14.44,14.46,14.065,14.11,3967560.0
2020-10-28,13.945,14.025,13.755,13.775,3887699.0
2020-10-29,13.775,14.1,13.62,14.07,3730568.0
2020-10-30,13.995,14.025,13.79,13.995,3829738.0
2020-11-02,14.13,14.165,13.93,14.095,3021955.0
2020-11-03,14.27,14.815,14.22,14.75,4495552.0
2020-11-04,14.635,14.665,14.32,14.355,4941100.0
2020-11-05,14.495,14.795,14.465,14.62,3888008.0
2020-11-06,14.72,14.775,14.495,14.59,2867464.0
2020-11-09,15.335,16.325,15.32,16.185,14298534.0
2020-11-10,16.225,17.045,16.185,17.03,9316052.0
2020-11-11,17.06,17.16,16.51,16.61,6102250.0
2020-11-12,16.425,16.68,15.87,16.055,6122449.0
2020-11-13,16.14,16.295,15.975,16.115,10842044.0
2020-11-16,16.425,16.93,16.365,16.93,12339775.0
2020-11-17,16.73,16.99,16.705,16.93,3918348.0
2020-11-18,16.985,17.11,16.85,16.89,4661375.0
2020-11-19,16.765,16.915,16.56,16.85,6667675.0
2020-11-20,16.795,16.885,16.52,16.875,10771446.0
2020-11-23,17.025,17.195,16.815,17.04,11718675.0
2020-11-24,17.305,17.935,17.165,17.725,6216202.0
2020-11-25,17.59,17.59,17.275,17.45,3641358.0
2020-11-26,17.325,17.535,17.315,17.505,1355815.0
2020-11-27,17.455,17.87,17.45,17.6,3421294.0
2020-11-30,17.495,17.505,17.175,17.37,4317702.0
2020-12-01,17.635,17.84,17.435,17.435,3677160.0
2020-12-02,17.36,17.66,17.325,17.605,3747733.0
2020-12-03,17.56,17.865,17.56,17.77,3225821.0
2020-12-04,17.78,18.305,17.78,18.29,3753899.0
2020-12-07,18.145,18.21,18.0,18.1,3233190.0
2020-12-08,17.965,18.25,17.96,18.17,2957065.0
2020-12-09,18.21,18.25,17.99,18.17,3271739.0
2020-12-10,17.99,18.09,17.865,18.06,366211.0
2020-12-11,17.88,17.935,17.76,17.905,3104662.0
2020-12-14,18.0,18.09,17.565,17.58,3353287.0
2020-12-15,17.62,17.78,17.36,17.615,2939612.0
2020-12-16,17.65,17.76,17.47,17.66,2622150.0
2020-12-17,17.705,17.76,17.455,17.63,2392463.0
2020-12-18,17.675,17.69,17.36,17.435,7323596.0
2020-12-21,17.27,17.49,17.05,17.435,3173422.0
2020-12-22,17.51,17.52,17.37,17.415,1457886.0
2020-12-23,17.48,17.69,17.465,17.65,1900816.0
2020-12-24,17.65,17.65,17.455,17.615,1374553.0
2020-12-29,17.755,17.815,17.575,17.74,2164059.0
2020-12-30,17.745,17.87,17.635,17.675,1417730.0
2020-12-31,17.63,17.88,17.605,17.78,1929041.0
2021-01-04,17.87,18.005,17.525,17.605,2997704.0
2021-01-05,17.58,17.89,17.58,17.84,2191330.0
2021-01-06,17.92,18.64,17.91,18.475,6150123.0
2021-01-07,18.64,18.9,18.48,18.805,4624907.0
2021-01-08,18.82,18.94,18.68,18.815,3832944.0
2021-01-11,18.6,18.805,18.565,18.805,2402532.0
2021-01-12,18.845,19.16,18.805,18.94,4207892.0
2021-01-13,19.025,19.23,18.93,19.105,5195920.0
2021-01-14,19.12,19.41,19.105,19.27,4809373.0
2021-01-15,19.22,19.23,18.965,18.98,4410686.0
2021-01-18,19.005,19.23,18.995,19.205,2057646.0
2021-01-19,19.185,19.41,19.175,19.3,3555097.0
2021-01-20,19.35,19.35,19.035,19.23,2481316.0
2021-01-21,19.2,19.23,19.065,19.12,2216757.0
2021-01-22,18.955,19.05,18.86,18.955,2128415.0
2021-01-25,18.8,18.82,18.555,18.805,3095509.0
2021-01-26,18.86,18.915,18.6,18.735,1792590.0
2021-01-27,18.445,18.6,18.165,18.235,4365981.0
2021-01-28,18.365,18.65,18.24,18.53,3787249.0
2021-01-29,18.345,18.445,17.975,18.14,4695156.0
2021-02-01,18.255,18.445,18.25,18.39,2507951.0
2021-02-02,18.53,18.71,18.525,18.585,2573535.0
2021-02-03,18.54,18.665,18.46,18.635,3135869.0
2021-02-04,18.665,19.035,18.64,18.86,3042063.0
2021-02-05,18.9,18.97,18.77,18.925,2378863.0
2021-02-08,18.985,19.23,18.97,19.185,2658402.0
2021-02-09,19.15,19.465,19.095,19.38,3839866.0
2021-02-10,19.44,19.56,19.24,19.31,2928665.0
2021-02-11,19.495,19.92,19.395,19.575,5349222.0
2021-02-12,19.535,19.68,19.35,19.53,3392554.0
2021-02-16,19.66,19.685,19.385,19.425,10172965.0
2021-02-17,19.385,19.77,19.24,19.685,11516688.0
2021-02-18,19.55,19.7,19.38,19.625,9685792.0
2021-02-19,19.67,19.8,19.495,19.55,7001644.0
2021-02-22,19.535,19.75,19.51,19.545,6475355.0
2021-02-23,19.535,19.64,19.145,19.4,10786393.0
2021-02-24,19.45,20.385,19.26,20.315,14823453.0
2021-02-25,20.415,20.68,20.275,20.45,13268785.0
2021-02-26,20.4,20.455,19.935,20.14,4876722.0
2021-03-01,20.385,20.8,20.305,20.645,5003078.0
2021-03-02,20.68,20.895,20.615,20.625,3996022.0
2021-03-03,20.705,20.845,20.51,20.72,3872579.0
2021-03-04,20.645,20.895,20.23,20.455,4961015.0
2021-03-05,20.63,21.3,20.615,21.265,7261352.0
2021-03-08,21.245,21.83,21.235,21.56,5453045.0
2021-03-09,21.435,21.59,21.18,21.29,6445588.0
2021-03-10,21.28,21.59,21.18,21.535,5649308.0
2021-03-11,21.505,21.735,21.415,21.53,3778646.0
2021-03-12,21.59,21.745,21.41,21.61,2715894.0
2021-03-15,21.44,21.63,21.185,21.34,3014520.0
2021-03-16,21.25,21.275,21.02,21.205,3168555.0
2021-03-17,21.25,21.465,21.185,21.415,2629494.0
2021-03-18,21.575,21.97,21.515,21.71,5433251.0
2021-03-19,21.64,21.79,21.455,21.55,11217970.0
2021-03-22,21.455,21.55,21.345,21.395,2956367.0
2021-03-23,21.315,21.395,20.98,21.085,2890119.0
2021-03-24,21.13,21.415,21.13,21.18,2473756.0
2021-03-25,21.275,21.435,21.015,21.41,3464604.0
2021-03-26,21.475,21.61,21.33,21.49,2035441.0
2021-03-29,21.33,21.57,21.3,21.395,3260915.0
2021-03-30,21.455,21.71,21.455,21.63,3179249.0
2021-03-31,21.6,21.615,21.415,21.455,2297293.0
2021-04-01,21.495,21.665,21.385,21.655,2720420.0
2021-04-05,21.79,21.87,21.625,21.72,2058038.0
2021-04-06,21.775,21.92,21.665,21.75,2125140.0
2021-04-07,21.745,21.84,21.665,21.695,1688955.0
2021-04-08,21.65,21.665,21.37,21.495,2900615.0
2021-04-09,21.56,21.61,21.38,21.45,2494475.0
2021-04-12,21.455,21.9,21.4,21.805,3733986.0
2021-04-13,21.655,21.8,21.425,21.435,3428485.0
2021-04-14,21.465,22.005,21.37,21.465,3328870.0
2021-04-15,21.455,21.535,21.15,21.245,4247100.0
2021-04-16,21.395,21.57,21.29,21.41,3024803.0
2021-04-19,21.415,21.53,21.305,21.49,2606955.0
2021-04-20,21.34,21.4,20.845,21.02,3737718.0
2021-04-21,20.94,21.09,20.805,21.045,3286191.0
2021-04-22,20.99,21.015,20.775,20.88,2501476.0
2021-04-23,20.86,21.115,20.8,21.115,4323308.0
2021-04-26,21.13,21.28,21.07,21.275,2508361.0
2021-04-27,21.3,21.355,21.165,21.3,1787330.0
2021-04-28,21.32,21.525,21.22,21.25,2063108.0
2021-04-29,21.4,21.71,21.36,21.425,4240599.0
2021-04-30,21.355,21.435,21.195,21.305,2600541.0
2021-05-03,21.435,21.59,21.385,21.435,2545559.0
2021-05-04,21.435,21.49,21.18,21.265,4162965.0
2021-05-05,21.32,21.585,21.225,21.585,3731768.0
2021-05-06,21.475,21.505,20.465,20.855,10097022.0
2021-05-07,20.64,20.68,20.345,20.52,8179688.0
2021-05-10,20.52,20.895,20.52,20.655,4601369.0
2021-05-11,20.56,20.6,20.12,20.34,7242687.0
2021-05-12,20.37,20.53,20.225,20.28,5842896.0
2021-05-13,20.26,20.615,20.25,20.535,9358627.0
2021-05-14,20.615,20.905,20.445,20.78,8804526.0
2021-05-17,20.78,20.815,20.535,20.605,3440915.0
2021-05-18,20.605,20.62,20.38,20.395,3648323.0
2021-05-19,20.22,20.22,19.77,19.99,6713790.0
2021-05-20,20.005,20.06,19.89,19.99,10896265.0
2021-05-21,20.085,20.16,19.915,19.915,9452539.0
2021-05-25,20.06,20.215,19.89,19.9,3346099.0
2021-05-26,19.95,20.13,19.825,20.06,3229803.0
2021-05-27,20.215,20.335,20.115,20.195,3060670.0
2021-05-28,20.355,20.435,20.115,20.255,2970705.0
2021-05-31,20.26,20.365,20.255,20.275,1606651.0
2021-06-01,20.435,20.64,20.26,20.39,6640983.0
2021-06-02,20.42,20.46,20.14,20.165,3639473.0
2021-06-03,20.165,20.365,20.155,20.295,3190190.0
2021-06-04,20.275,20.325,20.165,20.26,2151061.0
2021-06-07,20.275,20.35,20.1,20.175,2276907.0
2021-06-08,20.14,20.285,20.01,20.205,6755927.0
2021-06-09,20.18,20.205,19.955,20.06,3069540.0
2021-06-10,20.18,20.255,19.77,19.77,4452185.0
2021-06-11,19.89,20.02,19.82,19.85,3124045.0
2021-06-14,19.91,19.95,19.665,19.73,2871522.0
2021-06-15,19.83,19.93,19.7,19.83,3925728.0
2021-06-16,19.82,19.86,19.665,19.74,3359806.0
2021-06-17,19.81,19.89,19.44,19.465,4261818.0
2021-06-18,19.29,19.435,19.12,19.32,7191970.0
2021-06-21,19.42,19.44,19.2,19.34,4073092.0
2021-06-22,19.38,19.385,19.12,19.18,3467076.0
2021-06-23,19.21,19.21,19.055,19.105,2827189.0
2021-06-24,19.155,19.475,19.05,19.4,5998773.0
2021-06-25,19.425,19.78,19.36,19.755,4214436.0
2021-06-28,19.69,19.77,19.38,19.465,3440880.0
2021-06-29,19.635,19.685,19.4,19.48,2172656.0
2021-06-30,19.425,19.605,19.355,19.58,2273321.0
2021-07-02,19.725,19.785,19.5,19.58,2314465.0
2021-07-05,19.595,19.765,19.49,19.755,1130340.0
2021-07-06,19.715,19.74,19.425,19.505,3997148.0
2021-07-07,19.435,19.605,19.26,19.34,4567097.0
2021-07-08,19.17,19.18,18.875,19.015,4392905.0
2021-07-09,19.24,19.39,19.145,19.25,3490936.0
2021-07-12,19.46,19.525,19.2,19.435,3525602.0
2021-07-13,19.545,19.58,19.155,19.34,3342147.0
2021-07-14,19.275,19.395,19.145,19.34,3114576.0
2021-07-15,19.18,19.45,19.09,19.385,2788266.0
2021-07-16,19.45,19.49,19.18,19.24,3134373.0
2021-07-19,19.08,19.09,18.71,18.89,5980952.0
2021-07-20,18.89,19.25,18.76,19.04,3981761.0
2021-07-21,19.2,19.49,19.185,19.48,4242278.0
2021-07-22,19.475,19.48,19.135,19.275,3184447.0
2021-07-23,19.32,19.385,19.2,19.235,2517729.0
2021-07-26,19.25,19.36,19.225,19.265,2101939.0
2021-07-27,19.145,19.25,18.975,19.16,3045887.0
2021-07-28,19.185,19.28,19.04,19.235,2042304.0
2021-07-29,19.3,19.465,19.25,19.45,2613075.0
2021-07-30,19.38,19.46,19.26,19.355,2454356.0
2021-08-03,19.425,19.45,19.06,19.265,3346032.0
2021-08-04,19.13,19.45,19.12,19.355,4700419.0
2021-08-05,19.66,19.74,19.46,19.705,7998623.0
2021-08-06,19.9,20.335,19.885,20.215,11591362.0
2021-08-09,20.22,20.39,19.97,20.26,8423691.0
2021-08-10,20.22,20.245,20.02,20.175,9357062.0
2021-08-11,20.22,20.495,20.09,20.46,8089890.0
2021-08-12,20.46,20.575,20.325,20.54,2849541.0
2021-08-13,20.565,20.625,20.38,20.43,3657202.0
2021-08-16,20.325,20.495,20.195,20.43,8143412.0
2021-08-17,20.315,20.405,20.12,20.225,4746421.0
2021-08-18,20.18,20.405,20.12,20.3,4164926.0
2021-08-19,20.2,20.275,19.995,20.13,3320871.0
2021-08-20,20.145,20.3,20.065,20.225,3718122.0
2021-08-23,20.265,20.375,20.22,20.265,2382115.0
2021-08-24,20.26,20.34,20.17,20.25,1955392.0
2021-08-25,20.31,20.545,20.225,20.395,2567963.0
2021-08-26,20.46,20.46,20.26,20.31,2694970.0
2021-08-27,20.31,20.455,20.275,20.365,2115157.0
2021-08-30,20.35,20.365,19.96,19.985,3738903.0
2021-08-31,20.005,20.13,19.895,19.935,6186588.0
2021-09-01,19.96,20.105,19.855,19.925,2437088.0
2021-09-02,19.91,20.025,19.835,19.88,2444388.0
2021-09-03,19.88,19.92,19.75,19.815,2029780.0
2021-09-07,19.91,20.12,19.88,19.975,2876135.0
2021-09-08,20.0,20.025,19.835,19.965,2390576.0
2021-09-09,19.935,20.26,19.855,19.95,4104603.0
2021-09-10,20.015,20.055,19.815,19.83,2112629.0
2021-09-13,19.9,20.055,19.845,20.055,1954095.0
2021-09-14,20.055,20.12,19.86,19.91,2276130.0
2021-09-15,19.885,20.225,19.885,20.18,3202419.0
2021-09-16,20.245,20.355,20.14,20.245,2279363.0
2021-09-17,20.13,20.245,19.86,19.885,8587881.0
2021-09-20,19.595,19.62,19.075,19.35,6961834.0
2021-09-21,19.47,19.535,19.195,19.205,3158809.0
2021-09-22,19.34,19.575,19.34,19.455,2582373.0
2021-09-23,19.505,19.9,19.495,19.885,3457188.0
2021-09-24,19.82,20.005,19.795,19.82,1843422.0
2021-09-27,19.885,20.275,19.88,20.235,3565940.0
2021-09-28,20.17,20.275,19.95,20.095,3410739.0
2021-09-29,20.115,20.235,20.025,20.08,2383227.0
2021-09-30,20.185,20.195,19.715,19.78,4929672.0
2021-10-01,19.755,20.04,19.665,19.92,2652374.0
2021-10-04,19.88,20.07,19.755,19.835,2884878.0
2021-10-05,19.92,20.13,19.88,20.025,2490159.0
2021-10-06,19.88,19.96,19.66,19.75,6586403.0
2021-10-07,19.95,20.015,19.78,19.82,3214159.0
2021-10-08,19.815,20.105,19.77,20.0,1919584.0
2021-10-12,19.95,20.03,19.82,19.99,2475327.0
2021-10-13,19.975,20.0,19.6,19.885,2968675.0
2021-10-14,20.0,20.29,19.93,20.16,3725607.0
2021-10-15,20.325,20.43,20.25,20.29,2041433.0
2021-10-18,20.245,20.29,20.07,20.235,2605192.0
2021-10-19,20.31,20.355,20.235,20.29,1938250.0
2021-10-20,20.2,20.355,20.155,20.325,1832703.0
2021-10-21,20.285,20.545,20.235,20.33,2231714.0
2021-10-22,20.395,20.495,20.3,20.39,2057977.0
2021-10-25,20.47,20.47,20.275,20.38,2457709.0
2021-10-26,20.415,20.485,20.35,20.355,3008030.0
2021-10-27,20.34,20.375,19.985,19.985,3701311.0
2021-10-28,20.025,20.09,19.945,20.025,2470201.0
2021-10-29,20.05,20.07,19.515,19.56,8046221.0
2021-11-01,19.715,19.845,19.57,19.805,2940148.0
2021-11-02,19.855,19.975,19.75,19.925,2385448.0
2021-11-03,19.945,20.34,19.935,20.285,3262353.0
2021-11-04,20.22,20.325,19.35,19.505,12916443.0
2021-11-05,19.74,20.08,19.675,19.77,6442810.0
2021-11-08,20.065,20.29,19.92,20.285,4593131.0
2021-11-09,20.25,20.31,20.04,20.135,3467209.0
2021-11-10,20.08,20.3,20.08,20.245,3145302.0
2021-11-11,20.325,20.42,20.21,20.34,2143035.0
2021-11-12,20.35,20.375,20.16,20.265,2619341.0
2021-11-15,20.285,20.355,20.145,20.18,2704314.0
2021-11-16,20.405,21.135,20.35,20.94,11960880.0
2021-11-17,20.975,21.06,20.61,20.795,3683054.0
2021-11-18,20.695,20.82,20.185,20.26,6931685.0
2021-11-19,20.18,20.185,19.7,19.82,6168849.0
2021-11-22,19.96,20.0,19.74,19.82,3696985.0
2021-11-23,19.935,20.135,19.9,20.05,9788107.0
2021-11-24,19.985,20.155,19.935,20.105,5683401.0
2021-11-25,20.16,20.245,20.065,20.225,9278825.0
2021-11-26,19.675,19.79,19.28,19.595,9276281.0
2021-11-29,19.76,19.86,19.315,19.405,6296514.0
2021-11-30,19.2,19.235,18.72,18.79,22415899.0
2021-12-01,19.405,19.43,18.97,18.98,12259712.0
2021-12-02,19.01,19.425,18.995,19.25,6137216.0
2021-12-03,19.185,19.34,19.075,19.16,4115539.0
2021-12-06,19.325,19.545,19.21,19.35,3692175.0
2021-12-07,19.54,19.635,19.465,19.62,3502378.0
2021-12-08,19.595,19.76,19.545,19.66,3146843.0
2021-12-09,19.54,19.73,19.52,19.635,2356243.0
2021-12-10,19.745,19.82,19.67,19.755,2322433.0
2021-12-13,19.735,19.755,19.43,19.475,4409146.0
2021-12-14,19.415,19.835,19.415,19.645,3797728.0
2021-12-15,19.685,19.785,19.515,19.66,2932769.0
2021-12-16,19.645,19.71,19.335,19.365,5888751.0
2021-12-17,18.92,19.365,18.92,19.275,6418520.0
2021-12-20,19.035,19.105,18.83,19.07,4978069.0
2021-12-21,19.225,19.455,19.195,19.34,3712106.0
2021-12-22,19.25,19.475,19.245,19.475,2411442.0
2021-12-23,19.565,19.735,19.52,19.73,2461153.0
2021-12-24,19.705,19.76,19.655,19.655,651884.0
2021-12-29,19.86,20.14,19.85,19.915,3897979.0
2021-12-30,19.9,20.1,19.89,20.0,3030248.0
2021-12-31,19.94,20.015,19.815,19.835,2736847.0
2022-01-04,20.355,20.64,20.33,20.485,5285196.0
2022-01-05,20.5,20.7,20.475,20.485,4107496.0
2022-01-06,20.665,20.815,20.535,20.795,4154443.0
2022-01-07,20.84,21.07,20.79,20.995,4354262.0
2022-01-10,21.06,21.12,20.915,21.085,2972482.0
2022-01-11,21.085,21.29,20.98,21.285,3353167.0
2022-01-12,21.225,21.445,21.16,21.215,3879051.0
2022-01-13,21.265,21.455,21.225,21.265,5230258.0
2022-01-14,21.145,21.38,21.095,21.375,3245077.0
2022-01-17,21.365,21.58,21.35,21.53,1609936.0
2022-01-18,21.43,21.495,21.325,21.455,3574271.0
2022-01-19,21.495,21.515,21.07,21.11,3702727.0
2022-01-20,21.075,21.3,21.05,21.07,3453707.0
2022-01-21,20.945,20.96,20.705,20.795,4738231.0
2022-01-24,20.51,20.625,20.08,20.6,6745684.0
2022-01-25,20.45,20.905,20.255,20.795,5532664.0
2022-01-26,20.995,21.21,20.96,21.17,6386151.0
2022-01-27,21.305,21.54,21.265,21.425,6827902.0
2022-01-28,21.35,21.515,21.185,21.515,6278853.0
2022-01-31,21.315,21.775,21.29,21.775,4244093.0
2022-02-01,21.825,21.965,21.635,21.91,3499292.0
2022-02-02,21.94,22.025,21.86,21.89,3701008.0
2022-02-03,21.81,21.98,21.655,21.695,4738338.0
2022-02-04,21.725,21.81,21.625,21.76,3943271.0
2022-02-07,21.75,21.91,21.735,21.84,3193868.0
2022-02-08,21.935,22.13,21.84,22.095,4830233.0
2022-02-09,22.17,22.345,22.075,22.13,4396121.0
2022-02-10,22.295,23.11,22.23,22.945,16288650.0
2022-02-11,22.87,22.97,22.485,22.55,4923732.0
2022-02-14,22.5,22.6,22.16,22.255,11934626.0
2022-02-15,22.465,22.895,22.46,22.77,16523808.0
2022-02-16,22.655,22.86,22.565,22.605,4112390.0
2022-02-17,22.5,22.51,22.09,22.195,5175954.0
2022-02-18,22.245,22.255,22.045,22.13,4481586.0
2022-02-22,21.945,22.13,21.67,21.89,14888643.0
2022-02-23,21.905,22.065,21.62,21.655,10811195.0
2022-02-24,21.115,21.405,20.93,21.19,14625005.0
2022-02-25,21.395,21.63,21.33,21.57,5053589.0
2022-02-28,21.24,21.43,21.17,21.39,4050893.0
2022-03-01,21.37,21.395,20.59,20.7,7374966.0
2022-03-02,20.82,21.13,20.82,21.045,3787386.0
2022-03-03,21.115,21.315,21.02,21.22,3449637.0
2022-03-04,20.915,20.98,20.75,20.93,4982496.0
2022-03-07,20.82,20.915,20.565,20.64,5491481.0
2022-03-08,20.555,21.065,20.555,20.705,5486469.0
2022-03-09,21.12,21.155,20.84,20.965,3499791.0
2022-03-10,20.805,21.08,20.655,20.82,4273043.0
2022-03-11,20.945,21.24,20.945,21.045,3396237.0
2022-03-14,21.24,21.39,21.08,21.145,3741962.0
2022-03-15,21.055,21.145,20.39,20.425,8478939.0
2022-03-16,20.59,21.24,20.525,21.23,6544221.0
2022-03-17,21.145,21.47,21.02,21.465,3588584.0
2022-03-18,21.32,21.42,21.03,21.295,11689800.0
2022-03-21,21.43,21.595,21.315,21.555,3318170.0
2022-03-22,21.705,22.12,21.695,21.94,5393634.0
2022-03-23,21.88,22.015,21.755,21.77,2380734.0
2022-03-24,21.855,21.88,21.72,21.765,2456380.0
2022-03-25,21.845,21.99,21.72,21.94,3103719.0
2022-03-28,21.905,22.17,21.77,22.155,3680093.0
2022-03-29,22.365,22.52,22.195,22.28,4857312.0
2022-03-30,22.245,22.46,22.24,22.415,3136092.0
2022-03-31,22.405,22.595,22.205,22.205,3375354.0
2022-04-01,22.365,22.455,22.12,22.27,2643941.0
2022-04-04,22.23,22.33,22.055,22.27,2597216.0
2022-04-05,22.205,22.48,22.12,22.355,2436024.0
2022-04-06,22.28,22.365,22.145,22.215,2809260.0
2022-04-07,22.215,22.23,21.84,22.09,2774011.0
2022-04-08,22.24,22.565,22.19,22.44,3273889.0
2022-04-11,22.43,22.73,22.415,22.44,2762225.0
2022-04-12,22.48,22.61,22.215,22.29,3078994.0
2022-04-13,22.18,22.37,22.09,22.345,2488022.0
2022-04-14,22.245,22.505,22.245,22.43,2431865.0
2022-04-18,22.32,22.48,22.295,22.405,1726379.0
2022-04-19,22.47,22.505,22.285,22.39,2098076.0
2022-04-20,22.34,22.48,22.255,22.315,2750591.0
2022-04-21,22.44,22.755,22.2,22.265,4389974.0
2022-04-22,22.215,22.255,21.665,21.67,4385632.0
2022-04-25,21.49,21.52,21.08,21.455,4055850.0
2022-04-26,21.28,21.455,20.89,20.94,3854561.0
2022-04-27,20.955,21.02,20.675,20.75,4367179.0
2022-04-28,20.92,21.145,20.68,21.055,2732845.0
2022-04-29,21.095,21.19,20.905,20.92,2695049.0
2022-05-02,20.98,21.055,20.55,20.84,3317004.0
2022-05-03,20.895,21.065,20.845,20.93,3884829.0
2022-05-04,20.955,21.27,20.85,21.18,3102634.0
2022-05-05,21.155,21.155,20.615,20.73,4073074.0
2022-05-06,20.755,20.905,20.6,20.79,3261265.0
2022-05-09,20.58,20.615,20.33,20.43,4250984.0
2022-05-10,20.64,20.79,20.3,20.555,4178004.0
2022-05-11,20.68,20.73,20.2,20.28,3908125.0
2022-05-12,19.615,19.615,18.115,18.205,16950469.0
2022-05-13,18.4,18.915,18.365,18.755,14235553.0
2022-05-16,18.74,18.88,18.53,18.74,5243911.0
2022-05-17,19.05,19.365,19.03,19.19,19535926.0
2022-05-18,19.2,19.2,18.85,18.93,10081305.0
2022-05-19,18.79,19.0,18.655,18.85,4512365.0
2022-05-20,18.87,18.995,18.395,18.68,6157695.0
2022-05-24,18.885,19.13,18.64,18.98,26372536.0
2022-05-25,18.98,19.265,18.885,19.19,7672625.0
2022-05-26,19.435,19.595,19.34,19.535,6153308.0
2022-05-27,19.535,19.67,19.445,19.58,3855293.0
2022-05-30,19.74,19.935,19.635,19.79,2287108.0
2022-05-31,19.595,20.035,19.425,19.805,6624871.0
2022-06-01,19.89,19.915,19.585,19.73,4448437.0
2022-06-02,19.705,19.95,19.665,19.9,3114187.0
2022-06-03,19.78,19.88,19.63,19.68,2836267.0
2022-06-06,19.78,20.085,19.765,19.96,3232040.0
2022-06-07,19.865,20.035,19.77,19.975,2386643.0
2022-06-08,19.84,20.045,19.755,19.915,2628874.0
2022-06-09,19.88,19.95,19.695,19.705,3277095.0
2022-06-10,19.475,19.57,19.225,19.265,3724452.0
2022-06-13,19.01,19.06,18.545,18.615,5686618.0
2022-06-14,18.705,18.81,18.37,18.52,4465422.0
2022-06-15,18.655,18.98,18.595,18.845,4278673.0
2022-06-16,18.46,18.515,18.125,18.2,4645335.0
2022-06-17,18.285,18.435,17.99,18.13,8029265.0
2022-06-20,18.21,18.595,18.185,18.57,2296361.0
2022-06-21,18.615,18.775,18.555,18.705,3628609.0
2022-06-22,18.46,18.48,18.255,18.325,3498603.0
2022-06-23,18.3,18.395,17.99,18.115,3858707.0
2022-06-24,18.26,18.64,18.185,18.53,3187540.0
2022-06-27,18.655,18.785,18.54,18.705,3201917.0
2022-06-28,18.87,19.155,18.825,19.02,3888914.0
2022-06-29,19.095,19.105,18.79,18.86,3235386.0
2022-06-30,18.58,18.91,18.405,18.87,3582136.0
2022-07-04,18.925,19.69,18.895,19.215,2743251.0
2022-07-05,18.945,18.98,18.47,18.79,4070077.0
2022-07-06,18.715,18.79,18.395,18.63,3837321.0
2022-07-07,18.835,19.28,18.825,19.18,3983445.0
2022-07-08,19.205,19.39,19.07,19.24,2775853.0
2022-07-11,19.17,19.25,18.95,19.005,2451704.0
2022-07-12,18.85,19.215,18.775,19.02,4206644.0
2022-07-13,18.875,18.995,18.52,18.96,3640493.0
2022-07-14,18.765,18.79,18.385,18.52,5040237.0
2022-07-15,18.735,18.76,18.405,18.625,3494288.0
2022-07-18,18.8,19.14,18.785,18.92,3957552.0
2022-07-19,19.105,19.335,19.09,19.12,3524511.0
2022-07-20,19.06,19.165,18.935,19.095,3047306.0
2022-07-21,19.055,19.14,18.87,19.105,2530231.0
2022-07-22,19.105,19.24,18.86,18.995,3374233.0
2022-07-25,19.07,19.24,19.0,19.17,2152760.0
2022-07-26,19.07,19.265,19.03,19.08,1816355.0
2022-07-27,19.225,19.525,19.14,19.435,3336308.0
2022-07-28,19.475,19.61,19.23,19.555,2426975.0
2022-07-29,19.555,19.935,19.525,19.815,3171824.0
2022-08-02,19.645,19.815,19.485,19.655,3122473.0
2022-08-03,19.79,19.905,19.71,19.805,2080938.0
2022-08-04,19.83,20.06,19.78,19.8,2666224.0
2022-08-05,19.805,20.02,19.77,19.935,2231865.0
2022-08-08,20.025,20.135,19.95,19.99,2645259.0
2022-08-09,20.01,20.07,19.905,19.965,2050662.0
2022-08-10,20.185,20.59,20.1,20.45,8717413.0
2022-08-11,20.5,20.56,20.18,20.195,4220163.0
2022-08-12,20.355,20.66,20.33,20.635,12333269.0
2022-08-15,20.5,20.65,20.41,20.61,2226901.0
2022-08-16,20.515,20.84,20.48,20.66,6535973.0
2022-08-17,20.525,20.62,20.375,20.535,2811242.0
2022-08-18,20.55,20.65,20.425,20.565,3478313.0
2022-08-19,20.51,20.545,20.345,20.425,3186402.0
2022-08-22,20.115,20.14,19.805,19.84,17323589.0
2022-08-23,19.89,20.04,19.78,19.95,6148489.0
2022-08-24,19.84,20.005,19.825,19.875,3755281.0
2022-08-25,19.89,20.245,19.86,20.165,4851085.0
2022-08-26,20.285,20.32,19.92,19.935,3232037.0
2022-08-29,19.72,19.9,19.705,19.825,2894264.0
2022-08-30,19.885,19.89,19.54,19.575,3867432.0
2022-08-31,19.5,19.625,19.44,19.47,3056439.0
2022-09-01,19.37,19.405,19.01,19.18,3170862.0
2022-09-02,19.405,19.685,19.29,19.345,3025101.0
2022-09-06,19.405,19.48,18.99,19.095,2813861.0
2022-09-07,19.045,19.335,18.945,19.285,3039942.0
2022-09-08,19.23,19.505,19.18,19.49,2320169.0
2022-09-09,19.685,19.95,19.66,19.84,4388509.0
2022-09-12,19.95,20.22,19.95,20.08,4116546.0
2022-09-13,19.78,19.945,19.685,19.73,3466558.0
2022-09-14,19.765,19.865,19.505,19.59,2779311.0
2022-09-15,19.565,19.875,19.525,19.59,3633031.0
2022-09-16,19.405,19.505,19.31,19.49,5249507.0
2022-09-19,19.325,19.825,19.25,19.8,3663681.0
2022-09-20,19.71,19.74,19.25,19.42,3965452.0
2022-09-21,19.575,19.6,19.29,19.29,3856084.0
2022-09-22,19.37,19.41,18.925,18.93,3942274.0
2022-09-23,18.725,18.745,18.33,18.425,5518416.0
2022-09-26,18.36,18.685,18.29,18.485,4235689.0
2022-09-27,18.58,18.65,18.265,18.41,4270937.0
2022-09-28,18.315,18.805,18.185,18.735,3178747.0
2022-09-29,18.53,18.545,18.26,18.47,3697778.0
2022-09-30,18.52,18.845,18.51,18.58,2634538.0
2022-10-03,18.745,19.05,18.505,18.855,3569562.0
2022-10-04,19.23,19.575,19.2,19.565,4020410.0
2022-10-05,19.26,19.405,19.17,19.2,4099261.0
2022-10-06,19.06,19.23,18.94,19.105,4395509.0
2022-10-07,18.93,19.0,18.625,18.745,3262794.0
2022-10-11,18.555,18.625,18.15,18.22,4230446.0
2022-10-12,18.21,18.315,18.085,18.195,3760350.0
2022-10-13,18.025,18.81,17.835,18.735,5147737.0
2022-10-14,18.9,18.965,18.57,18.625,3614539.0
2022-10-17,18.9,19.07,18.8,18.855,4401555.0
2022-10-18,19.145,19.205,18.83,18.925,2781598.0
2022-10-19,18.84,18.99,18.63,18.795,3289307.0
2022-10-20,18.855,18.96,18.51,18.57,2827011.0
2022-10-21,18.54,18.93,18.495,18.905,2674179.0
2022-10-24,18.95,19.045,18.855,18.93,2714461.0
2022-10-25,18.785,19.095,18.76,19.095,2333769.0
2022-10-26,18.93,19.205,18.905,18.975,2901492.0
2022-10-27,19.0,19.36,19.0,19.08,3050812.0
2022-10-28,19.08,19.455,19.08,19.42,2811333.0
2022-10-31,19.325,19.47,19.24,19.35,2215002.0
2022-11-01,19.53,19.585,19.365,19.43,1655283.0
2022-11-02,19.35,19.58,19.23,19.26,2951737.0
2022-11-03,19.105,19.12,18.855,18.915,3398764.0
2022-11-04,19.24,19.38,19.14,19.37,3623321.0
2022-11-07,19.43,19.455,19.045,19.225,2933083.0
2022-11-08,19.24,19.37,19.155,19.32,3119891.0
2022-11-09,19.13,19.285,19.02,19.05,2733351.0
2022-11-10,19.6,19.79,19.405,19.755,5364389.0
2022-11-11,19.8,20.305,19.755,20.165,3272296.0
2022-11-14,20.065,20.245,20.02,20.045,11718538.0
2022-11-15,20.295,20.37,20.02,20.13,5254136.0
2022-11-16,19.935,20.1,19.86,19.995,4829998.0
2022-11-17,19.8,20.065,19.8,20.055,7204218.0
2022-11-18,20.14,20.315,20.12,20.2,4009963.0
2022-11-21,20.235,20.28,20.01,20.245,12604254.0
2022-11-22,20.365,20.59,20.27,20.565,6020501.0
2022-11-23,20.6,20.755,20.55,20.685,4196383.0
2022-11-24,20.86,20.94,20.73,20.825,6157368.0
2022-11-25,20.915,20.965,20.825,20.885,2759355.0
2022-11-28,20.785,20.885,20.455,20.53,3923514.0
2022-11-29,20.625,20.895,20.555,20.82,3238026.0
2022-11-30,20.835,21.12,20.645,21.06,4667630.0
2022-12-01,21.095,21.2,20.96,21.165,2528040.0
2022-12-02,20.99,21.325,20.975,21.215,2962546.0
2022-12-05,21.13,21.25,21.0,21.045,2612480.0
2022-12-06,21.07,21.25,20.905,21.0,3180968.0
2022-12-07,20.92,21.25,20.87,21.01,2381093.0
2022-12-08,21.175,21.175,20.82,20.915,3071938.0
2022-12-09,20.905,21.14,20.86,21.025,2343076.0
2022-12-12,21.01,21.165,20.8,21.14,2871879.0
2022-12-13,21.295,21.475,21.14,21.225,3436775.0
2022-12-14,21.21,21.35,20.955,21.02,2758378.0
2022-12-15,20.82,20.85,20.61,20.8,4503685.0
2022-12-16,20.845,20.87,20.66,20.835,8128289.0
2022-12-19,20.86,21.085,20.66,20.785,3845112.0
2022-12-20,20.895,21.045,20.76,20.82,4121644.0
2022-12-21,20.955,21.315,20.95,21.245,3149662.0
2022-12-22,21.115,21.12,20.81,20.99,3128371.0
2022-12-23,20.99,21.185,20.92,21.115,2196810.0
2022-12-28,21.07,21.15,20.8,20.835,2892131.0
2022-12-29,20.92,21.175,20.86,21.13,2263022.0
2022-12-30,21.02,21.14,20.92,20.99,1982482.0
2023-01-03,21.165,21.34,21.095,21.165,2988149.0
2023-01-04,21.28,21.48,21.155,21.41,3017493.0
2023-01-05,21.355,21.385,21.09,21.245,2470299.0
2023-01-06,21.32,21.505,21.28,21.45,3065761.0
2023-01-09,21.445,21.55,21.4,21.425,2159160.0
2023-01-10,21.425,21.59,21.35,21.53,2311185.0
2023-01-11,21.53,21.94,21.515,21.895,5317457.0
2023-01-12,21.895,22.085,21.87,22.015,3091032.0
2023-01-13,21.905,22.075,21.85,22.07,2294381.0
2023-01-16,21.99,22.12,21.975,22.07,882212.0
2023-01-17,21.94,22.165,21.93,22.13,2720495.0
2023-01-18,22.13,22.25,21.92,21.94,2600768.0
2023-01-19,21.79,21.94,21.78,21.845,2053460.0
2023-01-20,21.885,22.175,21.83,22.165,2098050.0
2023-01-23,22.215,22.25,22.105,22.225,2724633.0
2023-01-24,22.2,22.425,22.08,22.375,2110574.0
2023-01-25,22.25,22.645,22.18,22.625,4039148.0
2023-01-26,22.635,23.08,22.625,23.07,5157049.0
2023-01-27,23.025,23.05,22.695,22.73,3725742.0
2023-01-30,22.52,22.715,22.495,22.695,3187064.0
2023-01-31,22.685,22.895,22.545,22.885,3842187.0
2023-02-01,22.825,23.155,22.715,23.13,4429605.0
2023-02-02,23.21,23.27,22.665,22.78,3212594.0
2023-02-03,22.715,22.905,22.645,22.8,2975443.0
2023-02-06,22.65,22.73,22.38,22.445,2868691.0
2023-02-07,22.38,22.73,22.345,22.575,2444591.0
2023-02-08,22.495,22.78,22.46,22.68,2091323.0
2023-02-09,22.755,23.035,22.685,22.715,2393336.0
2023-02-10,22.495,22.72,22.45,22.68,1965755.0
2023-02-13,22.67,22.845,22.645,22.775,2620754.0
2023-02-14,22.72,22.8,22.6,22.695,2870240.0
2023-02-15,22.615,22.72,22.52,22.715,2142161.0
2023-02-16,22.545,23.81,22.53,23.575,18234885.0
2023-02-17,23.19,23.675,23.19,23.53,3943927.0
2023-02-21,23.435,23.495,23.105,23.225,3519225.0
2023-02-22,23.145,23.425,23.13,23.415,3245072.0
2023-02-23,23.39,23.495,23.11,23.225,3313625.0
2023-02-24,23.1,23.265,23.005,23.245,3005252.0
2023-02-27,23.28,23.565,23.28,23.415,13181784.0
2023-02-28,23.355,23.835,23.345,23.775,3796316.0
2023-03-01,23.775,24.19,23.76,23.96,5096716.0
2023-03-02,24.05,24.155,23.765,23.925,3023804.0
2023-03-03,23.925,24.235,23.91,24.13,3295497.0
2023-03-06,24.155,24.225,24.04,24.05,2606989.0
2023-03-07,24.17,24.18,23.715,23.89,3181442.0
2023-03-08,23.875,24.05,23.775,23.845,2138769.0
2023-03-09,23.74,23.795,23.22,23.3,5086988.0
2023-03-10,23.06,23.195,22.76,22.87,4322560.0
2023-03-13,22.295,22.475,22.095,22.33,6939091.0
2023-03-14,22.72,22.87,22.515,22.665,3615803.0
2023-03-15,22.03,22.075,21.6,21.925,8399493.0
2023-03-16,21.81,21.995,21.46,21.775,7882899.0
2023-03-17,21.29,21.43,21.07,21.205,8441273.0
2023-03-20,21.24,21.6,21.205,21.52,5208991.0
2023-03-21,21.985,22.065,21.715,21.74,3895910.0
2023-03-22,21.785,21.945,21.545,21.555,3204176.0
2023-03-23,21.495,21.76,21.35,21.475,3086273.0
2023-03-24,21.195,21.5,21.175,21.45,3314527.0
2023-03-27,21.76,21.765,21.395,21.43,3365935.0
2023-03-28,21.43,21.5,21.19,21.335,3907326.0
2023-03-29,21.46,21.59,21.405,21.485,2557893.0
2023-03-30,21.685,21.75,21.61,21.65,2878607.0
2023-03-31,21.685,21.865,21.68,21.855,2311346.0
2023-04-03,21.81,22.03,21.8,21.985,2122451.0
2023-04-04,22.11,22.235,21.725,21.845,2588441.0
2023-04-05,21.73,22.04,21.695,22.005,2415724.0
2023-04-06,21.985,22.12,21.955,22.095,1903521.0
2023-04-10,22.05,22.32,22.05,22.25,1459405.0
2023-04-11,22.28,22.5,22.28,22.375,2087955.0
2023-04-12,22.48,22.615,22.35,22.4,2044651.0
2023-04-13,22.43,22.525,22.305,22.5,1729240.0
2023-04-14,22.615,22.755,22.505,22.57,1635029.0
2023-04-17,22.525,22.78,22.465,22.755,1912840.0
2023-04-18,22.815,23.115,22.735,23.07,3212968.0
2023-04-19,23.0,23.17,22.95,23.105,1695717.0
2023-04-20,22.93,23.185,22.93,23.06,2409818.0
2023-04-21,23.055,23.135,22.84,23.08,2116811.0
2023-04-24,23.025,23.255,23.02,23.135,1571841.0
2023-04-25,23.025,23.15,22.735,22.77,3133998.0
2023-04-26,22.725,23.06,22.71,22.825,2270714.0
2023-04-27,23.0,23.345,22.94,23.275,2951118.0
2023-04-28,23.205,23.66,23.185,23.575,2526739.0
2023-05-01,23.58,23.73,23.575,23.645,2315543.0
2023-05-02,23.51,23.575,23.24,23.51,3566985.0
2023-05-03,23.505,23.695,23.395,23.44,2491501.0
2023-05-04,23.275,23.335,22.745,22.985,3707776.0
2023-05-05,23.205,23.405,23.135,23.345,2604174.0
2023-05-08,23.37,23.575,23.35,23.555,1863189.0
2023-05-09,23.39,23.555,23.275,23.485,2106372.0
2023-05-10,23.565,23.565,22.93,23.125,4507304.0
2023-05-11,23.045,23.195,22.665,23.08,2999283.0
2023-05-12,23.135,23.24,22.5,22.54,4093285.0
2023-05-15,22.575,22.94,22.57,22.895,3788244.0
2023-05-16,22.77,22.895,22.595,22.72,5661154.0
2023-05-17,22.835,23.0,22.725,22.92,3126510.0
2023-05-18,22.92,23.02,22.79,22.93,2771288.0
2023-05-19,23.045,23.15,22.91,23.035,2679571.0
2023-05-23,22.925,23.235,22.845,22.87,5444224.0
2023-05-24,22.79,22.815,22.3,22.36,5067214.0
2023-05-25,22.325,22.61,22.22,22.515,2661697.0
2023-05-26,22.555,22.98,22.52,22.815,2569809.0
2023-05-29,22.85,22.985,22.79,22.935,894591.0
2023-05-30,22.925,22.96,22.77,22.845,1768178.0
2023-05-31,22.71,22.735,22.29,22.475,3031729.0
2023-06-01,22.44,22.685,22.38,22.565,2573540.0
2023-06-02,22.78,23.165,22.745,23.13,3167071.0
2023-06-05,23.155,23.21,22.935,22.97,2000770.0
2023-06-06,22.925,23.14,22.925,23.095,2020576.0
2023-06-07,23.105,23.19,23.005,23.165,2059275.0
2023-06-08,23.095,23.155,22.935,22.995,2193132.0
2023-06-09,23.005,23.02,22.835,22.985,1475884.0
2023-06-12,22.98,23.075,22.89,23.05,1301328.0
2023-06-13,23.105,23.355,23.025,23.06,2816427.0
2023-06-14,23.11,23.245,22.86,22.94,2435242.0
2023-06-15,22.815,22.955,22.765,22.815,2460396.0
2023-06-16,22.685,22.815,22.36,22.38,7970662.0
2023-06-19,22.39,22.52,22.29,22.425,1436573.0
2023-06-20,22.305,22.39,22.025,22.145,3527409.0
2023-06-21,22.085,22.13,21.985,22.005,2163544.0
2023-06-22,21.915,21.97,21.69,21.71,3634222.0
2023-06-23,21.6,21.635,21.45,21.465,2476901.0
2023-06-26,21.415,21.7,21.405,21.55,2149976.0
2023-06-27,21.665,21.975,21.62,21.885,3369265.0
2023-06-28,21.845,22.095,21.725,22.055,2420281.0
2023-06-29,22.1,22.21,22.055,22.1,2109655.0
2023-06-30,22.21,22.495,22.21,22.38,2906898.0
2023-07-04,22.345,22.515,22.255,22.45,900343.0
2023-07-05,22.345,22.405,22.145,22.18,3246278.0
2023-07-06,22.03,22.13,21.895,21.97,2194060.0
2023-07-07,21.88,22.12,21.87,21.985,3016203.0
2023-07-10,21.97,21.985,21.745,21.79,4113645.0
2023-07-11,21.815,21.995,21.805,21.95,2022645.0
2023-07-12,22.135,22.21,21.895,21.985,2140939.0
2023-07-13,22.02,22.29,21.985,22.245,1840093.0
2023-07-14,22.335,22.39,22.2,22.27,1333029.0
2023-07-17,22.265,22.675,22.19,22.655,2264354.0
2023-07-18,22.685,22.895,22.685,22.685,2110364.0
2023-07-19,22.735,22.745,22.565,22.725,1622564.0
2023-07-20,22.745,22.925,22.655,22.895,1758839.0
2023-07-21,22.95,23.075,22.88,23.06,2136238.0
2023-07-24,22.97,23.23,22.97,23.155,2014980.0
2023-07-25,23.23,23.41,23.14,23.325,1968741.0
2023-07-26,23.29,23.54,23.235,23.44,2592106.0
2023-07-27,23.415,23.655,23.37,23.505,2400742.0
2023-07-28,23.62,23.73,23.46,23.525,2530991.0
2023-07-31,23.515,23.67,23.505,23.56,2086542.0
2023-08-01,23.54,23.665,23.39,23.47,1492020.0
2023-08-02,23.235,23.255,22.97,22.995,3302767.0
2023-08-03,22.835,22.95,22.72,22.94,2565040.0
2023-08-04,22.995,23.43,22.89,23.23,2817337.0
2023-08-08,23.29,23.35,23.13,23.29,2053068.0
2023-08-09,23.325,23.4,23.075,23.12,2733945.0
2023-08-10,23.585,23.64,23.21,23.44,4013136.0
2023-08-11,23.415,23.635,23.38,23.4,2470779.0
2023-08-14,23.31,23.325,22.985,23.21,2967081.0
2023-08-15,23.05,23.065,22.62,22.675,3344428.0
2023-08-16,22.475,22.725,22.47,22.595,5177379.0
2023-08-17,22.71,22.725,22.43,22.485,2209192.0
2023-08-18,22.345,22.395,21.845,21.85,4329642.0
2023-08-21,21.855,21.955,21.61,21.68,2701515.0
2023-08-22,21.77,21.815,21.495,21.63,2735491.0
2023-08-23,21.795,21.93,21.64,21.895,5155811.0
2023-08-24,21.915,22.095,21.895,22.075,1904975.0
2023-08-25,22.16,22.26,21.895,22.075,1943564.0
2023-08-28,22.185,22.35,22.12,22.185,1644325.0
2023-08-29,22.24,22.61,22.23,22.605,2852971.0
2023-08-30,22.665,22.765,22.575,22.65,1995288.0
2023-08-31,22.72,22.91,22.62,22.665,1947359.0
2023-09-01,22.855,23.09,22.71,22.995,2642032.0
2023-09-05,22.975,23.095,22.9,22.955,1581447.0
2023-09-06,22.91,23.06,22.74,22.895,2265633.0
2023-09-07,22.975,23.02,22.82,22.955,2460349.0
2023-09-08,22.92,22.995,22.785,22.82,1705427.0
2023-09-11,22.92,23.355,22.91,23.155,2563157.0
2023-09-12,23.165,23.34,23.12,23.21,1397145.0
2023-09-13,23.29,23.34,23.11,23.165,1748103.0
2023-09-14,23.33,23.66,23.3,23.59,2919886.0
2023-09-15,23.585,23.83,23.5,23.78,7303819.0
2023-09-18,23.72,23.765,23.63,23.7,1500662.0
2023-09-19,23.69,23.92,23.655,23.91,3256420.0
2023-09-20,23.925,23.965,23.73,23.735,1692132.0
2023-09-21,23.635,23.655,23.165,23.185,3179336.0
2023-09-22,23.245,23.355,23.12,23.175,1542771.0
2023-09-25,23.085,23.13,22.91,22.995,1710523.0
2023-09-26,22.865,23.0,22.7,22.71,2347997.0
2023-09-27,22.765,22.82,22.275,22.35,2906824.0
2023-09-28,22.36,22.63,22.24,22.63,2330776.0
2023-09-29,22.74,22.885,22.505,22.52,2184626.0
2023-10-02,22.485,22.505,22.065,22.195,2359179.0
2023-10-03,22.065,22.16,21.805,21.95,2789873.0
2023-10-04,21.975,22.095,21.815,22.06,2133002.0
2023-10-05,22.02,22.35,22.005,22.34,1856788.0
2023-10-06,22.275,22.63,22.14,22.595,1777013.0
2023-10-10,22.72,22.94,22.685,22.785,1984962.0
2023-10-11,22.965,23.185,22.92,23.155,2685876.0
2023-10-12,23.185,23.23,22.695,22.93,1691375.0
2023-10-13,23.065,23.175,22.685,22.74,1713872.0
2023-10-16,22.855,23.03,22.8,22.885,1662327.0
2023-10-17,22.83,23.165,22.785,22.975,1675156.0
2023-10-18,22.92,22.94,22.55,22.555,2376106.0
2023-10-19,22.485,22.505,22.14,22.165,2633674.0
2023-10-20,22.05,22.14,21.605,21.67,2715260.0
2023-10-23,21.525,21.895,21.515,21.75,1731083.0
2023-10-24,21.805,21.86,21.595,21.685,1555101.0
2023-10-25,21.675,22.03,21.64,21.67,3396879.0
2023-10-26,21.67,21.985,21.605,21.85,2212904.0
2023-10-27,21.875,21.965,21.495,21.585,1768806.0
2023-10-30,21.775,22.075,21.735,21.93,2258752.0
2023-10-31,22.03,22.115,21.815,21.905,2583044.0
2023-11-01,22.05,22.275,21.87,22.25,2151272.0
2023-11-02,22.695,22.885,22.51,22.85,3101787.0
2023-11-03,22.985,23.275,22.945,23.12,2064674.0
2023-11-06,23.23,23.285,22.815,23.04,2018158.0
2023-11-07,22.91,22.995,22.71,22.82,2313770.0
2023-11-08,22.83,22.985,22.595,22.61,2078171.0
2023-11-09,23.14,23.51,23.04,23.29,4441666.0
2023-11-10,23.41,23.5,23.205,23.4,1839427.0
2023-11-13,23.41,23.51,23.275,23.345,1760582.0
2023-11-14,23.585,23.79,23.43,23.555,3212323.0
2023-11-15,23.655,23.755,23.51,23.565,5785557.0
2023-11-16,23.575,23.73,23.475,23.49,2746580.0
2023-11-17,23.6,23.955,23.59,23.855,2686225.0
2023-11-20,23.795,24.065,23.65,24.035,2394416.0
2023-11-21,24.05,24.135,23.95,24.04,2672463.0
2023-11-22,24.225,24.225,23.93,24.005,5178000.0
2023-11-23,23.965,24.19,23.93,24.125,854875.0
2023-11-24,24.05,24.335,24.015,24.28,1525179.0
2023-11-27,24.195,24.31,24.095,24.18,1839158.0
2023-11-28,24.05,24.245,24.02,24.125,2412157.0
2023-11-29,24.19,24.24,24.115,24.14,1629346.0
2023-11-30,24.195,24.48,24.08,24.455,2622687.0
2023-12-01,24.365,24.575,24.27,24.5,1978437.0
2023-12-04,24.5,24.83,24.38,24.715,2894756.0
2023-12-05,24.64,24.83,24.585,24.775,2157993.0
2023-12-06,24.84,25.07,24.675,24.675,2450767.0
2023-12-07,24.74,24.88,24.705,24.86,1870625.0
2023-12-08,24.83,24.99,24.77,24.915,2308762.0
2023-12-11,25.165,25.745,25.09,25.715,4675943.0
2023-12-12,25.9,26.195,25.9,26.13,4707524.0
2023-12-13,26.03,26.12,25.835,26.11,3344040.0
2023-12-14,26.15,26.385,26.02,26.37,4469718.0
2023-12-15,26.34,26.36,25.89,26.0,10870792.0
2023-12-18,26.095,26.15,25.88,25.975,1779883.0
2023-12-19,26.065,26.655,26.0,26.635,3707254.0
2023-12-20,26.645,26.965,26.6,26.6,4269352.0
2023-12-21,26.68,26.915,26.535,26.645,2619602.0
2023-12-22,26.61,26.83,26.61,26.735,2082822.0
2023-12-27,26.67,27.005,26.635,26.84,1906757.0
2023-12-28,26.81,27.09,26.81,26.885,1178370.0
2023-12-29,26.885,26.975,26.81,26.94,1116465.0
2024-01-02,26.785,26.9,26.715,26.775,1437655.0
2024-01-03,26.655,26.71,26.505,26.555,2037630.0
2024-01-04,26.635,26.83,26.52,26.58,2008372.0
2024-01-05,26.495,26.84,26.495,26.81,1740683.0
2024-01-08,26.745,26.91,26.745,26.91,1198101.0
2024-01-09,26.84,26.84,26.495,26.555,1740998.0
2024-01-10,26.525,26.72,26.46,26.615,1656102.0
2024-01-11,26.555,26.6,26.175,26.47,2314682.0
2024-01-12,26.545,26.72,26.165,26.325,1755638.0
2024-01-15,26.325,26.38,26.13,26.33,698216.0
2024-01-16,26.195,26.385,25.78,26.385,2091299.0
2024-01-17,26.13,26.175,25.91,26.12,2545526.0
2024-01-18,26.175,26.265,25.805,26.075,3136445.0
2024-01-19,26.085,26.35,26.015,26.195,1998982.0
2024-01-22,26.25,26.555,26.24,26.555,1838073.0
2024-01-23,26.6,26.755,26.56,26.665,2215293.0
2024-01-24,26.775,26.985,26.745,26.9,1938879.0
2024-01-25,27.015,27.185,26.975,27.17,2004335.0
2024-01-26,27.17,27.185,26.94,27.04,1546126.0
2024-01-29,26.995,27.03,26.82,26.985,1261310.0
2024-01-30,27.04,27.455,26.955,27.4,2449811.0
2024-01-31,27.415,27.585,27.185,27.345,2132580.0
2024-02-01,27.215,27.325,26.635,26.955,2325187.0
2024-02-02,26.955,27.16,26.755,27.085,2319459.0
2024-02-05,26.94,27.26,26.765,27.215,2198083.0
2024-02-06,27.4,27.705,27.245,27.61,3171184.0
2024-02-07,27.695,28.025,27.51,27.98,3391807.0
2024-02-08,27.875,27.99,27.59,27.83,2607226.0
2024-02-09,27.815,28.035,27.52,27.98,3013681.0
2024-02-12,27.99,28.22,27.89,28.025,1748614.0
2024-02-13,27.82,27.97,27.435,27.72,3469312.0
2024-02-14,27.815,28.29,27.815,28.22,2642206.0
2024-02-15,29.44,30.75,29.375,30.685,9771860.0
2024-02-16,30.51,30.9,30.51,30.64,5097636.0
2024-02-20,30.48,30.64,30.18,30.35,2925930.0
2024-02-21,30.215,30.26,29.645,29.82,3309525.0
2024-02-22,30.04,30.225,29.955,30.105,2182396.0
2024-02-23,30.13,30.38,30.085,30.185,2135168.0
2024-02-26,30.085,30.44,30.05,30.12,2641797.0
2024-02-27,30.195,30.4,29.9,30.385,3937888.0
2024-02-28,30.31,30.385,29.945,30.03,2168433.0
2024-02-29,30.19,30.225,29.9,30.0,5887143.0
2024-03-01,30.03,30.41,30.01,30.16,2355756.0
2024-03-04,29.975,30.405,29.91,30.32,2282998.0
2024-03-05,30.255,30.59,30.195,30.43,2504779.0
2024-03-06,30.44,30.615,29.985,30.16,3740460.0
2024-03-07,30.18,30.355,29.985,30.04,2198358.0
2024-03-08,30.04,30.105,29.685,29.845,2617190.0
2024-03-11,29.695,29.9,29.65,29.9,1568318.0
2024-03-12,29.825,30.055,29.705,30.04,2663366.0
2024-03-13,30.01,30.475,29.925,30.465,3590921.0
2024-03-14,30.42,30.505,30.12,30.495,2423710.0
2024-03-15,30.45,30.695,30.365,30.43,10111937.0
2024-03-18,30.45,30.595,30.355,30.365,1730073.0
2024-03-19,30.46,30.735,30.365,30.58,2406429.0
2024-03-20,30.54,30.73,30.465,30.615,2277762.0
2024-03-21,30.69,30.925,30.59,30.625,2075154.0
2024-03-22,30.635,30.8,30.355,30.42,1877721.0
2024-03-25,30.355,30.87,30.355,30.72,1897332.0
2024-03-26,30.73,30.85,30.555,30.58,2247290.0
2024-03-27,30.655,31.175,30.655,31.14,2982229.0
2024-03-28,31.14,31.715,31.11,31.51,4184818.0
2024-04-01,31.705,31.705,30.94,31.09,2055793.0
2024-04-02,30.935,31.13,30.785,30.885,1486145.0
2024-04-03,30.885,31.14,30.795,30.94,2730668.0
2024-04-04,31.205,31.315,30.59,30.655,2079957.0
2024-04-05,30.645,31.045,30.57,30.86,2269479.0
2024-04-08,31.015,31.21,30.95,31.155,1540959.0
2024-04-09,31.165,31.315,30.85,31.155,1990084.0
2024-04-10,30.875,30.96,30.42,30.72,2854289.0
2024-04-11,30.665,30.745,29.99,30.225,2968948.0
2024-04-12,30.095,30.13,29.545,29.76,3180111.0
2024-04-15,30.105,30.215,29.35,29.51,1925867.0
2024-04-16,29.435,29.49,29.125,29.31,2226586.0
2024-04-17,29.35,29.58,29.1,29.285,1871549.0
2024-04-18,29.515,29.68,29.275,29.425,1988417.0
2024-04-19,29.285,29.685,29.255,29.545,1954598.0
2024-04-22,29.655,30.03,29.64,29.935,1826495.0
2024-04-23,29.925,30.085,29.85,30.0,1412769.0
2024-04-24,29.945,30.19,29.85,29.945,1654895.0
2024-04-25,29.675,29.815,29.36,29.75,2385037.0
2024-04-26,29.795,29.965,29.73,29.87,1206670.0
2024-04-29,29.9,30.245,29.87,30.055,2306595.0
2024-04-30,29.965,30.195,29.9,29.91,1847364.0
2024-05-01,29.805,30.525,29.805,30.205,2280006.0
2024-05-02,30.325,30.44,30.03,30.195,1842391.0
2024-05-03,30.375,30.745,30.32,30.605,1786405.0
2024-05-06,30.775,31.195,30.72,31.13,2078055.0
2024-05-07,31.21,31.455,30.94,30.99,1767667.0
2024-05-08,30.97,31.36,30.915,31.295,1993554.0
2024-05-09,31.555,32.84,31.49,32.775,4732286.0
2024-05-10,32.915,33.245,32.775,33.16,2750739.0
2024-05-13,33.25,33.27,32.665,32.73,2273171.0
2024-05-14,32.655,33.105,32.655,33.065,1987012.0
2024-05-15,33.15,33.345,32.955,33.11,4821528.0
2024-05-16,33.17,33.53,33.17,33.495,2312316.0
2024-05-17,33.53,34.01,33.385,33.85,3152432.0
2024-05-21,33.62,33.94,33.545,33.905,2322485.0
2024-05-22,33.81,34.34,33.695,33.885,3285011.0
2024-05-23,34.12,34.215,33.67,33.83,4471470.0
2024-05-24,33.85,34.27,33.8,34.195,2008619.0
2024-05-27,34.17,34.475,34.14,34.395,1221895.0
2024-05-28,33.98,34.185,33.515,33.705,3198458.0
2024-05-29,33.435,33.48,33.04,33.105,3192687.0
2024-05-30,33.085,33.34,32.965,33.04,3006203.0
2024-05-31,33.13,33.36,32.8,33.34,2420947.0
2024-06-03,33.245,33.395,32.98,33.265,2891801.0
2024-06-04,33.075,33.37,33.02,33.265,2039433.0
2024-06-05,33.275,33.415,32.98,33.285,2336971.0
2024-06-06,33.265,33.5,33.15,33.32,3166584.0
2024-06-07,33.21,33.66,33.15,33.52,2270320.0
2024-06-10,33.435,34.055,33.35,34.01,2887314.0
2024-06-11,33.79,33.875,33.32,33.415,2616122.0
2024-06-12,33.66,33.875,33.245,33.37,2683819.0
2024-06-13,33.13,33.36,32.51,32.595,3465228.0
2024-06-14,32.415,32.56,32.065,32.49,2393704.0
2024-06-17,32.465,32.97,32.405,32.945,2658100.0
2024-06-18,32.945,33.31,32.87,32.98,3727570.0
2024-06-19,32.945,33.2,32.82,33.03,1653589.0
2024-06-20,32.97,33.455,32.955,33.17,3582443.0
2024-06-21,33.285,33.435,33.02,33.125,10024675.0
2024-06-24,33.225,33.86,33.17,33.705,2617985.0
2024-06-25,33.85,34.215,33.695,34.065,2273355.0
2024-06-26,33.735,33.735,33.14,33.405,3027920.0
2024-06-27,33.375,34.185,33.275,34.18,2691699.0
2024-06-28,34.195,34.49,34.18,34.31,2351700.0
2024-07-02,34.0,34.28,33.68,34.045,2359578.0
2024-07-03,34.235,34.6,34.17,34.45,2516804.0
2024-07-04,34.45,34.78,34.33,34.59,859050.0
2024-07-05,34.515,34.675,34.185,34.215,1936386.0
2024-07-08,34.345,34.78,34.33,34.705,1923598.0
2024-07-09,34.675,35.02,34.575,34.6,1980165.0
2024-07-10,34.745,34.93,34.65,34.855,2391238.0
2024-07-11,34.95,35.21,34.885,34.94,2748025.0
2024-07-12,34.905,35.28,34.83,34.845,2554504.0
2024-07-15,34.845,35.065,34.645,34.885,2290070.0
2024-07-16,34.895,34.95,34.385,34.43,2515250.0
2024-07-17,34.14,34.245,33.99,34.11,2778076.0
2024-07-18,34.11,34.405,33.53,33.755,2983892.0
2024-07-19,33.64,33.78,33.405,33.545,1872127.0
2024-07-22,33.775,34.01,33.57,33.96,1949174.0
2024-07-23,33.94,34.0,33.71,33.895,1536520.0
2024-07-24,33.8,33.895,33.35,33.395,1772093.0
2024-07-25,33.435,33.905,33.34,33.62,2149427.0
2024-07-26,33.905,34.045,33.75,33.875,2445494.0
2024-07-29,33.98,34.055,33.605,33.78,1566578.0
2024-07-30,33.78,34.325,33.715,34.035,2314557.0
2024-07-31,34.33,34.705,34.235,34.64,2637446.0
2024-08-01,34.65,34.66,33.415,33.545,2701376.0
2024-08-02,32.97,33.03,31.9,32.295,4442602.0
2024-08-06,31.345,32.17,31.2,32.01,2800469.0
2024-08-07,32.305,32.315,30.955,31.26,3527205.0
2024-08-08,31.805,32.24,31.295,32.03,2201358.0
2024-08-09,32.135,32.49,32.04,32.435,1556790.0
2024-08-12,32.425,32.745,32.285,32.32,1894993.0
2024-08-13,32.52,32.88,32.455,32.86,2191448.0
2024-08-14,32.885,33.445,32.86,33.415,2133501.0
2024-08-15,33.63,33.82,33.215,33.65,8318328.0
2024-08-16,33.595,33.82,33.585,33.68,1707131.0
2024-08-19,33.66,34.01,33.62,33.79,2891886.0
2024-08-20,33.68,33.74,33.17,33.47,3534206.0
2024-08-21,33.435,33.83,33.3,33.805,2175328.0
2024-08-22,33.775,34.05,33.72,33.985,1916758.0
2024-08-23,34.05,35.06,33.815,34.94,9841988.0
2024-08-26,34.95,35.185,34.9,34.91,1948788.0
2024-08-27,34.9,35.25,34.785,35.09,2314215.0
2024-08-28,35.08,35.565,34.97,35.06,2267043.0
2024-08-29,35.175,35.435,35.04,35.165,2122805.0
2024-08-30,35.155,35.5,35.08,35.445,2191687.0
2024-09-03,35.27,35.615,35.215,35.385,2480306.0
2024-09-04,35.175,35.635,35.165,35.55,2049147.0
2024-09-05,35.625,35.79,35.26,35.48,2264852.0
2024-09-06,35.455,35.765,34.835,34.985,2262394.0
2024-09-09,35.225,35.49,35.175,35.34,2231026.0
2024-09-10,35.355,35.565,34.91,35.555,2257057.0
2024-09-11,35.435,35.775,35.11,35.72,2301847.0
2024-09-12,35.755,36.14,35.52,36.13,2087779.0
2024-09-13,36.195,36.445,36.1,36.34,1767931.0
2024-09-16,36.435,36.66,36.205,36.615,1822934.0
2024-09-17,36.71,36.89,36.47,36.605,2215745.0
2024-09-18,36.625,36.86,36.405,36.66,2393988.0
2024-09-19,36.91,37.315,36.68,37.31,2984197.0
2024-09-20,37.13,37.415,36.995,37.14,5491605.0
2024-09-23,37.215,37.395,37.045,37.12,2033128.0
2024-09-24,37.165,37.51,37.12,37.375,2058390.0
2024-09-25,37.225,37.69,37.225,37.425,1808727.0
2024-09-26,37.425,38.33,37.415,38.025,2491349.0
2024-09-27,38.065,38.36,38.005,38.035,2101293.0
2024-09-30,37.805,38.15,37.67,38.07,2008020.0
2024-10-01,37.975,38.045,37.585,37.96,1843596.0
2024-10-02,37.785,38.31,37.68,38.16,1984429.0
2024-10-03,38.055,38.305,37.69,38.255,1994295.0
2024-10-04,38.53,39.12,38.53,39.08,2050651.0
2024-10-07,39.055,39.16,38.595,38.805,2183976.0
2024-10-08,38.71,38.995,38.55,38.785,1616112.0
2024-10-09,38.655,39.1,38.645,38.91,1680116.0
2024-10-10,38.785,39.445,38.765,39.415,2073264.0
2024-10-11,39.405,40.035,39.34,39.835,1817254.0
2024-10-15,39.785,40.055,39.71,39.815,2159902.0
2024-10-16,39.985,40.215,39.865,40.16,1312428.0
2024-10-17,40.3,40.5,40.015,40.175,1551687.0
2024-10-18,40.185,40.34,40.05,40.1,1254773.0
2024-10-21,40.055,40.15,39.45,39.595,2085169.0
2024-10-22,39.36,39.65,39.245,39.635,1511375.0
2024-10-23,39.405,39.65,39.15,39.585,1730902.0
2024-10-24,39.53,39.655,39.12,39.56,1899465.0
2024-10-25,39.53,39.69,39.275,39.445,1301943.0
2024-10-28,39.445,40.045,39.35,40.015,1737539.0
2024-10-29,39.77,40.03,39.665,39.9,1745566.0
2024-10-30,39.77,40.1,39.605,39.68,1809330.0
2024-10-31,39.595,39.625,38.5,38.74,3206363.0
2024-11-01,38.91,39.36,38.845,39.175,2052792.0
2024-11-04,39.055,39.635,39.035,39.36,1652987.0
2024-11-05,39.31,39.595,38.985,39.52,1718285.0
2024-11-06,40.35,41.69,40.215,41.5,3476651.0
2024-11-07,41.635,43.51,41.55,42.635,3394029.0
2024-11-08,42.575,42.625,41.92,42.14,1444782.0
2024-11-11,42.48,43.225,42.435,42.97,2622924.0
2024-11-12,43.035,43.385,42.685,43.225,3850273.0
2024-11-13,43.435,43.605,43.185,43.265,4336001.0
2024-11-14,43.53,44.215,43.38,44.035,5359744.0
2024-11-15,43.91,44.13,43.5,43.865,9418799.0
2024-11-18,43.55,43.72,43.12,43.18,3218700.0
2024-11-19,42.665,43.395,42.32,43.35,3035605.0
2024-11-20,43.3,43.34,42.725,43.27,4262923.0
2024-11-21,43.57,44.18,43.415,43.88,5291977.0
2024-11-22,43.82,44.03,43.52,43.6,9104517.0
2024-11-25,43.665,43.86,42.895,42.955,2792659.0
2024-11-26,42.945,43.145,42.53,43.06,2485910.0
2024-11-27,43.005,43.385,42.77,42.965,2288671.0
2024-11-28,42.89,43.235,42.77,43.12,813328.0
2024-11-29,43.08,43.38,42.985,43.31,1699848.0
2024-12-02,43.435,43.81,43.36,43.6,2479183.0
2024-12-03,43.755,43.985,43.255,43.37,2716199.0
2024-12-04,43.475,43.82,43.185,43.635,2262924.0
2024-12-05,43.435,44.33,43.435,43.905,2772216.0
2024-12-06,43.955,44.205,43.83,44.02,2038050.0
2024-12-09,43.995,44.135,43.425,43.51,2265773.0
2024-12-10,43.435,43.485,42.77,42.83,2954749.0
2024-12-11,43.05,43.32,42.8,42.86,2083898.0
2024-12-12,42.85,42.905,42.13,42.14,2406192.0
2024-12-13,42.225,42.4,42.08,42.35,1768282.0
2024-12-16,42.265,42.665,42.235,42.53,1854685.0
2024-12-17,42.255,42.455,42.025,42.3,2158741.0
2024-12-18,42.28,42.38,41.055,41.225,2947093.0
2024-12-19,41.33,42.0,41.075,41.64,3289617.0
2024-12-20,41.415,42.155,41.13,41.83,7476144.0
2024-12-23,41.735,42.37,41.66,42.31,1901325.0
2024-12-24,42.31,42.485,42.06,42.33,1331238.0
2024-12-27,42.29,42.665,42.28,42.56,1686583.0
2024-12-30,42.1,42.52,41.89,42.29,1846456.0
2024-12-31,42.38,42.6,42.34,42.435,1747927.0
2025-01-02,42.63,42.755,41.98,42.225,1469347.0
2025-01-03,42.35,42.695,42.3,42.57,1423440.0
2025-01-06,42.765,43.005,42.37,42.445,1974577.0
2025-01-07,42.53,42.745,42.04,42.29,2000425.0
2025-01-08,42.14,42.405,41.79,42.38,2070264.0
2025-01-09,42.29,42.685,42.14,42.455,801073.0
2025-01-10,42.185,42.245,41.02,41.31,2856602.0
2025-01-13,40.795,41.255,40.695,40.87,2735908.0
2025-01-14,40.935,41.265,40.785,41.13,1952051.0
2025-01-15,41.66,42.29,41.63,42.265,2023012.0
2025-01-16,42.31,42.82,42.28,42.64,1627362.0
2025-01-17,42.77,43.05,42.46,42.53,1956817.0
2025-01-20,42.505,43.005,42.455,42.515,963773.0
2025-01-21,42.425,42.83,42.225,42.505,1585315.0
2025-01-22,42.61,42.715,42.04,42.08,1514761.0
2025-01-23,41.955,42.64,41.9,42.36,1515157.0
2025-01-24,42.265,42.37,42.005,42.1,1788642.0
2025-01-27,41.8,42.4,41.8,41.91,2359082.0
2025-01-28,41.925,42.195,41.57,41.765,2175447.0
2025-01-29,41.665,42.275,41.64,42.11,1856181.0
2025-01-30,42.28,42.6,42.235,42.425,2779214.0
2025-01-31,42.455,42.57,41.685,41.765,2053733.0
2025-02-03,39.695,41.36,39.63,40.995,3686541.0
2025-02-04,41.185,41.275,40.84,40.88,2099155.0
2025-02-05,41.005,41.205,40.775,41.07,2032636.0
2025-02-06,41.175,41.34,41.01,41.235,3304578.0
2025-02-07,41.185,41.45,41.14,41.38,1694974.0
2025-02-10,41.57,41.9,41.015,41.07,1919914.0
2025-02-11,40.935,41.035,40.215,40.675,1672775.0
2025-02-12,40.38,40.745,40.37,40.6,2001582.0
2025-02-13,40.555,40.745,39.455,40.41,2922618.0
2025-02-14,40.35,40.475,40.13,40.43,1419641.0
2025-02-18,40.34,41.035,40.22,40.91,1858551.0
2025-02-19,40.37,40.785,40.185,40.67,4985844.0
2025-02-20,42.09,44.21,41.985,43.38,5281518.0
2025-02-21,43.425,43.53,41.46,41.475,3153776.0
2025-02-24,41.13,42.04,41.13,41.265,5089171.0
2025-02-25,41.63,42.28,41.535,42.255,2694294.0
2025-02-26,42.425,42.83,42.12,42.435,2127642.0
2025-02-27,42.83,43.03,42.455,42.685,4008682.0
2025-02-28,42.645,43.33,42.445,43.3,2568537.0
2025-03-03,43.175,43.695,42.38,42.685,9587335.0
2025-03-04,42.135,42.205,40.075,40.62,8188448.0
2025-03-05,40.63,41.815,40.485,41.765,5899331.0
2025-03-06,41.185,41.66,40.56,40.815,3341634.0
2025-03-07,40.56,41.045,40.185,40.865,3056768.0
2025-03-10,40.055,40.41,39.59,40.02,12365714.0
2025-03-11,39.835,40.165,39.6,40.095,6743683.0
2025-03-12,40.495,40.92,40.105,40.845,2543173.0
2025-03-13,40.67,40.865,39.655,39.815,2850016.0
2025-03-14,40.065,41.115,40.055,41.105,2724688.0
2025-03-17,41.075,41.98,40.785,41.775,3671498.0
2025-03-18,41.66,41.755,41.28,41.705,1611853.0
2025-03-19,41.855,42.63,41.785,42.425,2202562.0
2025-03-20,42.22,42.815,42.01,42.445,1792268.0
2025-03-21,42.27,42.585,42.065,42.415,4589869.0
2025-03-24,42.7,43.63,42.67,43.62,2517577.0
2025-03-25,43.725,44.085,43.545,43.6,1623564.0
2025-03-26,43.735,43.9,43.02,43.165,1335588.0
2025-03-27,43.065,43.495,43.05,43.26,1523595.0
2025-03-28,43.155,43.435,42.65,42.785,2133628.0
2025-03-31,42.27,43.69,42.27,43.545,2550305.0
2025-04-01,43.455,44.25,43.0,44.145,3100979.0
2025-04-02,43.825,45.03,43.485,45.01,2922307.0
2025-04-03,42.99,43.695,41.805,41.93,4524919.0
2025-04-04,40.3,40.395,38.035,38.355,7061245.0
2025-04-07,36.63,38.415,35.86,37.94,7995384.0
2025-04-08,39.025,39.26,36.785,37.26,4611111.0
2025-04-09,36.89,39.97,36.33,39.91,6458246.0
2025-04-10,38.765,38.845,36.425,37.075,5573267.0
2025-04-11,37.095,38.01,36.715,37.825,3350870.0
2025-04-14,38.845,39.19,38.155,38.785,2610047.0
2025-04-15,38.805,39.465,38.64,39.32,2036351.0
2025-04-16,38.98,39.3,38.16,38.515,3029727.0
2025-04-17,38.815,39.025,38.385,38.505,2441696.0
2025-04-21,38.24,38.485,37.805,38.18,2552564.0
2025-04-22,38.6,39.34,38.52,39.22,2485384.0
2025-04-23,39.97,40.845,39.87,40.125,4225203.0
2025-04-24,40.135,40.68,40.025,40.64,1576462.0
2025-04-25,40.515,40.94,40.395,40.715,1577591.0
2025-04-28,40.765,41.37,40.69,40.92,2565980.0
2025-04-29,40.92,41.29,40.67,41.23,1853452.0
2025-04-30,40.92,41.095,40.385,41.03,2547140.0
2025-05-01,41.115,41.7,40.9,41.465,2106792.0
2025-05-02,42.085,42.445,41.97,42.31,2107869.0
2025-05-05,41.99,42.38,41.93,42.0,1391538.0
2025-05-06,41.65,42.045,41.485,41.845,1915070.0
2025-05-07,41.835,42.195,41.815,42.175,2543498.0
2025-05-08,41.34,42.525,40.67,42.145,3470114.0
2025-05-09,42.415,42.445,41.435,41.64,2032322.0
2025-05-12,43.165,43.465,42.66,42.94,2880865.0
2025-05-13,42.92,43.385,42.765,43.0,2536446.0
2025-05-14,43.0,43.28,42.71,43.095,3231649.0
2025-05-15,42.95,43.395,42.8,43.24,9204648.0
2025-05-16,43.32,43.685,43.165,43.475,4314999.0
2025-05-20,41.745,43.55,41.745,42.99,7648092.0
2025-05-21,42.765,42.87,41.84,41.86,4009212.0
2025-05-22,42.86,42.86,41.725,42.115,7643161.0
2025-05-23,41.675,42.125,41.48,42.01,4946271.0
2025-05-26,42.665,42.83,42.37,42.39,3354624.0
2025-05-27,42.98,43.155,42.605,43.08,6769686.0
2025-05-28,42.94,42.96,42.5,42.775,1954449.0
2025-05-29,42.96,43.08,42.765,42.99,1823653.0
2025-05-30,42.825,43.135,42.665,42.86,2157998.0
2025-06-02,42.665,43.0,42.46,42.95,1688804.0
2025-06-03,42.95,43.135,42.615,43.02,1682762.0
2025-06-04,43.02,43.275,42.675,42.89,1812241.0
2025-06-05,42.95,43.215,42.69,42.99,1638759.0
2025-06-06,43.295,43.635,43.155,43.57,1543275.0
2025-06-09,43.55,43.645,43.175,43.43,1620436.0
2025-06-10,43.46,43.56,42.94,43.0,1662367.0
2025-06-11,43.155,43.315,42.84,42.89,1622486.0
2025-06-12,42.695,42.91,42.42,42.9,1740947.0
2025-06-13,42.715,42.715,41.48,41.53,4379708.0
2025-06-16,41.735,42.04,41.52,41.565,3307120.0
2025-06-17,41.5,41.745,41.145,41.31,2913899.0
2025-06-18,41.265,41.47,40.85,41.135,2607590.0
2025-06-19,40.94,41.33,40.725,41.3,1357210.0
2025-06-20,41.755,41.775,41.235,41.32,3584683.0
2025-06-23,41.245,42.175,41.245,42.155,2515585.0
2025-06-24,42.37,42.645,42.155,42.45,2138512.0
2025-06-25,42.47,42.51,42.045,42.115,1695476.0
2025-06-26,42.135,42.99,42.03,42.91,2138233.0
2025-06-27,42.88,43.48,42.825,42.99,2523968.0
2025-06-30,42.97,43.02,42.665,42.705,2015190.0
2025-07-02,42.655,42.755,41.585,41.92,2974289.0
2025-07-03,42.155,42.455,41.99,42.03,2729355.0
2025-07-04,42.01,42.195,41.795,41.97,855023.0
2025-07-07,41.92,42.0,41.035,41.045,3719986.0
2025-07-08,41.045,41.31,40.825,40.94,2614713.0
2025-07-09,41.01,41.385,40.91,40.93,1809393.0
2025-07-10,40.92,41.46,40.81,41.185,2990937.0
2025-07-11,41.0,41.035,40.605,40.91,1719977.0
2025-07-14,40.86,41.165,40.715,40.94,2017104.0
2025-07-15,40.95,41.055,40.695,40.695,2064039.0
2025-07-16,40.775,40.98,40.34,40.89,2306880.0
2025-07-17,40.83,41.795,40.725,41.665,2851016.0
2025-07-18,41.645,41.725,41.43,41.48,2492097.0
2025-07-21,41.54,41.675,40.95,40.95,2629077.0
2025-07-22,41.0,41.215,40.87,41.085,2163202.0
2025-07-23,41.32,41.865,41.175,41.765,2473412.0
2025-07-24,41.685,42.045,41.565,41.635,1607038.0
2025-07-25,41.725,42.185,41.605,42.075,1646905.0
2025-07-28,42.04,42.475,41.775,42.37,2245031.0
2025-07-29,42.47,42.775,42.32,42.52,2219572.0
2025-07-30,42.605,42.645,41.545,41.665,2940357.0
2025-07-31,41.605,42.305,41.49,42.05,2582721.0
2025-08-01,41.51,41.575,40.91,41.215,3678884.0
2025-08-05,41.715,41.92,41.335,41.605,2908633.0
2025-08-06,41.8,42.31,41.555,42.175,2209661.0
2025-08-07,41.695,41.93,40.37,40.545,6208586.0
2025-08-08,40.735,40.93,40.32,40.615,4211550.0
2025-08-11,40.725,40.965,40.285,40.4,2405836.0
2025-08-12,40.5,40.84,40.41,40.755,1989552.0
2025-08-13,40.91,41.31,40.82,41.155,2733405.0
2025-08-14,41.195,41.48,41.125,41.44,2124420.0
2025-08-15,41.5,41.585,41.135,41.195,2118561.0
2025-08-18,40.95,41.54,40.94,41.48,7442698.0
2025-08-19,41.54,41.66,41.31,41.34,2045197.0
2025-08-20,41.185,41.57,41.185,41.37,3093494.0
2025-08-21,41.28,41.46,40.915,41.43,2098932.0
2025-08-22,41.53,42.225,41.49,42.115,3200290.0
2025-08-25,42.015,42.135,41.3,41.3,6660966.0
2025-08-26,41.225,41.29,40.855,41.26,2885670.0
2025-08-27,41.32,41.59,41.08,41.45,2301924.0
2025-08-28,41.45,41.885,41.29,41.825,2311240.0
2025-08-29,41.66,42.055,41.61,41.875,1434559.0
2025-09-02,41.62,41.805,41.27,41.65,2541410.0
2025-09-03,41.825,41.845,41.6,41.7,1810586.0
2025-09-04,41.865,42.36,41.835,42.35,2443982.0
2025-09-05,42.335,42.6,41.835,42.105,1888217.0
2025-09-08,42.055,42.305,41.775,42.095,1376370.0
2025-09-09,42.115,42.575,41.965,42.41,1787322.0
2025-09-10,42.41,42.56,42.215,42.44,1694822.0
2025-09-11,42.52,43.605,42.42,43.57,2696430.0
2025-09-12,43.425,43.8,43.345,43.75,1691697.0
2025-09-15,43.71,44.145,43.415,44.135,1963791.0
2025-09-16,43.77,43.96,42.7,42.9,3140540.0
2025-09-17,42.77,42.9,42.155,42.335,3655242.0
2025-09-18,42.47,43.155,42.47,42.91,1875970.0
2025-09-19,44.085,44.085,42.67,43.185,6397035.0
2025-09-22,43.015,43.51,42.84,43.47,1444904.0
2025-09-23,43.295,43.465,42.61,42.64,2946954.0
2025-09-24,42.67,42.98,42.4,42.67,1705147.0
2025-09-25,42.205,42.6,42.155,42.39,2404026.0
2025-09-26,42.54,42.72,42.44,42.51,1380744.0
2025-09-29,42.61,42.995,42.48,42.79,1644282.0
2025-09-30,42.74,42.985,42.46,42.975,1432769.0
2025-10-01,42.82,43.51,42.66,43.465,2002160.0
2025-10-02,43.265,43.5,43.015,43.455,1905755.0
2025-10-03,43.345,44.195,43.345,44.175,2943031.0
2025-10-06,44.405,44.89,44.205,44.62,2294726.0
2025-10-07,44.78,44.96,44.375,44.435,1967293.0
2025-10-08,44.6,45.08,44.425,45.05,1900356.0
2025-10-09,45.06,45.12,44.18,44.385,2400350.0
2025-10-10,44.555,44.97,43.87,44.02,2312585.0
2025-10-14,44.02,45.235,43.765,45.0,2742766.0
2025-10-15,45.195,45.375,44.215,44.77,2038056.0
2025-10-16,44.75,44.8,43.95,44.105,2411393.0
2025-10-17,43.98,44.325,43.91,43.95,2409300.0
2025-10-20,44.215,44.65,44.155,44.315,1439738.0
2025-10-21,44.255,44.505,44.145,44.165,1473552.0
2025-10-22,44.255,44.465,43.95,44.185,1775838.0
2025-10-23,44.285,44.64,44.235,44.64,1560785.0
2025-10-24,44.83,45.325,44.7,45.265,1814257.0
2025-10-27,45.395,45.83,45.375,45.635,1768665.0
2025-10-28,45.74,45.84,45.1,45.375,1802171.0
2025-10-29,45.305,45.335,44.66,45.0,2143254.0
2025-10-30,44.79,45.325,44.555,44.575,1781728.0
2025-10-31,44.62,45.205,44.375,44.99,2394174.0
2025-11-03,45.09,46.03,44.92,44.99,3099722.0
2025-11-04,45.535,46.07,45.475,45.87,2441399.0
2025-11-05,45.99,46.64,45.94,46.605,2534579.0
2025-11-06,46.515,46.835,46.06,46.405,2310970.0
2025-11-07,46.11,46.465,45.695,46.435,2056029.0
2025-11-10,46.565,46.795,46.345,46.435,1751329.0
2025-11-11,46.425,47.17,46.425,46.585,2008417.0
2025-11-12,46.605,47.885,46.585,47.815,3134378.0
2025-11-13,48.27,49.38,47.725,47.875,3641379.0
2025-11-14,48.11,48.11,47.28,47.835,4051045.0
2025-11-17,47.635,47.755,46.725,47.06,3208765.0
2025-11-18,46.655,46.905,46.18,46.535,2401948.0
2025-11-19,46.25,47.37,46.25,47.24,12683664.0
2025-11-20,47.525,47.825,47.05,47.38,2793795.0
2025-11-21,47.525,48.29,47.34,48.23,3527580.0
2025-11-24,48.12,48.905,47.98,48.845,5670790.0
2025-11-25,48.66,49.41,48.66,49.36,4757851.0
2025-11-26,49.28,49.4,48.54,48.81,12831595.0