Date,Open,High,Low,Close,Volume
2003-10-09,2.3948489840319183,2.3987845462134527,2.373202922866273,2.3830419221535504,75000.0
2003-10-10,2.3987847504587307,2.3987847504587307,2.3830421250584184,2.3928813128503386,81900.0
2003-10-14,2.396815109862573,2.402718542660242,2.381072497290959,2.396815109862573,224400.0
2003-10-15,2.4007529593267773,2.4066563977559245,2.3810747686739795,2.39878508396142,73000.0
2003-10-16,2.3987847504587307,2.400752625550494,2.386977875241945,2.3928813128503386,62200.0
2003-10-17,2.386975990018957,2.408622035931712,2.386975990018957,2.400750729448278,508100.0
2003-10-20,2.400754583541088,2.4224008518708025,2.396819017814717,2.4224008518708025,393400.0
2003-10-21,2.4105937793575896,2.4302721709905946,2.4066580259641683,2.4224008518708025,208200.0
2003-10-22,2.418461636961737,2.420429510841853,2.4007511473742573,2.420429510841853,377900.0
2003-10-23,2.402722766502865,2.420433283696645,2.394851446379749,2.414529840521076,612800.0
2003-10-24,2.418462042781526,2.4283012261663464,2.400751550222213,2.418462042781526,378100.0
2003-10-27,2.418463156847801,2.4479805329326423,2.418463156847801,2.428302344765048,105500.0
2003-10-28,2.4302704784242994,2.467659171287124,2.4302704784242994,2.442077355047541,129400.0
2003-10-29,2.4668055910222364,2.498972543217349,2.4668055910222364,2.4949515783278806,79700.0
2003-10-30,2.492943001673347,2.4989744536184384,2.4748492210289896,2.4989744536184384,108800.0
2003-10-31,2.5029933159469984,2.523097756930573,2.492941095455212,2.5070142808357763,91200.0
2003-11-03,2.488920909741568,2.488920909741568,2.4627852069863327,2.4627852069863327,147800.0
2003-11-04,2.464795689905244,2.4828896527150377,2.4567539499598032,2.4627852069863327,507300.0
2003-11-05,2.454741233709914,2.4627829663389624,2.4346368062722776,2.4527307526201443,413600.0
2003-11-06,2.456753855732385,2.4587641468439885,2.4426806675699795,2.456753855732385,157100.0
2003-11-07,2.460772485249193,2.460772485249193,2.436647287362048,2.4527307526201443,103200.0
2003-11-10,2.452730698084849,2.452730698084849,2.4426784845895377,2.44870992772474,278700.0
2003-11-11,2.444689019991096,2.456751714799683,2.442678538901326,2.4527307526201443,97100.0
2003-11-12,2.4507225012030696,2.464795689905244,2.446701727095451,2.4627852069863327,283200.0
2003-11-13,2.4527329841219805,2.472837429850685,2.4527329841219805,2.4627852069863327,107700.0
2003-11-14,2.4748482356054806,2.4849002680508843,2.4647960114298484,2.468816786061964,101000.0
2003-11-17,2.4728373367989445,2.488920816084612,2.4688163711124287,2.482889559285036,93100.0
2003-11-18,2.482890286635866,2.5170677380625808,2.4748485446372426,2.5130467711981423,138300.0
2003-11-19,2.5130467711981423,2.5170677380625808,2.5050050291995185,2.5130467711981423,122700.0
2003-11-20,2.5130478927667967,2.549235843776348,2.496964401591517,2.5391836138592128,387200.0
2003-11-21,2.539182248694282,2.553255247973865,2.5331509906787795,2.553255247973865,126200.0
2003-11-24,2.5532551998002173,2.5733596484462176,2.54722394189851,2.563307424123217,156800.0
2003-11-25,2.56732939439744,2.595475403430949,2.5532561981503785,2.5693396866639,245500.0
2003-11-26,2.6069028075831437,2.6479563565689483,2.6069028075831437,2.6417983731607686,133400.0
2003-11-27,2.6417953052736878,2.6417953052736878,2.606899780219841,2.6130577564768327,99200.0
2003-11-28,2.6007439019656853,2.6274287482838514,2.598691176304589,2.6274287482838514,149700.0
2003-12-01,2.6274297087921,2.645903854978161,2.6027975791302738,2.6027975791302738,395500.0
2003-12-02,2.59869295389926,2.606903666401357,2.561744649760407,2.582271528895064,459800.0
2003-12-03,2.606902410009737,2.611007862161585,2.576112301905812,2.586375736526699,333000.0
2003-12-04,2.586376159355723,2.6048501097830186,2.586376159355723,2.6027975791302738,64700.0
2003-12-05,2.5904819410962414,2.6007453794737843,2.580218502718699,2.592534667923511,296200.0
2003-12-08,2.596638975388851,2.6027971536166232,2.578165027981736,2.586375736526699,95000.0
2003-12-09,2.586375503920592,2.6171656092554048,2.5822700521379702,2.6171656092554048,115800.0
2003-12-10,2.627427619052173,2.627427619052173,2.6110062123384843,2.619216915695329,192600.0
2003-12-11,2.6376931161415693,2.699273341740895,2.613060790991323,2.6417983731607686,134600.0
2003-12-12,2.6376924331439446,2.705430820370201,2.6294817254728446,2.6890094050280005,224700.0
2003-12-15,2.689009738333413,2.695167720910348,2.65411417746622,2.6849042861096315,90400.0
2003-12-16,2.668481034810722,2.689007890305015,2.64795417931643,2.662323056465876,102900.0
2003-12-17,2.662326052982026,2.676694750545206,2.6582205989589323,2.668484038257843,110100.0
2003-12-18,2.6725879896858,2.6890094050280005,2.65821910444234,2.6890094050280005,259700.0
2003-12-19,2.6787448050136464,2.7136403463598944,2.6787448050136464,2.7136403463598944,255200.0
2003-12-22,2.715693343592558,2.715693343592558,2.703377383205814,2.705430108523158,63000.0
2003-12-23,2.709536299027952,2.7218524594262448,2.703378316708169,2.7197997334000745,72100.0
2003-12-24,2.7403266401338144,2.7403266401338144,2.709536336590595,2.725957753510153,298300.0
2003-12-29,2.7810339541616167,2.7810339541616167,2.74333935187862,2.7579983527823457,74900.0
2003-12-30,2.764278666995778,2.764278666995778,2.732866488847889,2.7496196771552643,64100.0
2003-12-31,2.785221625264485,2.785221625264485,2.739150234850562,2.7433386338490355,56400.0
2004-01-02,2.7433384802681773,2.76009167589646,2.732867683072039,2.7559032771324663,45800.0
2004-01-05,2.760091182263275,2.760091182263275,2.734961393315231,2.74124379062379,290500.0
2004-01-06,2.739150395617153,2.739150395617153,2.7265855973119915,2.7370561959950037,784900.0
2004-01-07,2.737055392608877,2.743337989631246,2.732867194307775,2.74124379062379,600200.0
2004-01-08,2.7370563746121666,2.743338973888611,2.730773975049604,2.739150574370981,92900.0
2004-01-09,2.743337989631246,2.743337989631246,2.732867194307775,2.74124379062379,117800.0
2004-01-12,2.739150551472971,2.739150551472971,2.724491552711573,2.724491552711573,68700.0
2004-01-13,2.722395099538585,2.7244892975464445,2.701453518887418,2.7056419149031368,142300.0
2004-01-14,2.707736431193196,2.7182070230358355,2.703548034685149,2.7182070230358355,176800.0
2004-01-15,2.714018826241527,2.7412428044026145,2.7056422329391725,2.7182070230358355,117500.0
2004-01-16,2.7370574693625285,2.7412458705554075,2.701456858078903,2.7098334607506995,68400.0
2004-01-19,2.71192776521413,2.741245975545288,2.703551162221509,2.722398568883398,77100.0
2004-01-20,2.722397978122885,2.7600927832668893,2.722397978122885,2.7349629797421944,549400.0
2004-01-21,2.734963573229314,2.7433401762219347,2.71192776521413,2.722398568883398,210300.0
2004-01-22,2.728678731275,2.7517145203805105,2.711925539042159,2.7517145203805105,124700.0
2004-01-23,2.749621296221223,2.762186094993435,2.7265856986629164,2.7265856986629164,87500.0
2004-01-26,2.760092172531367,2.7726569716564926,2.7328681748084183,2.739150574370981,71600.0
2004-01-27,2.75380945825795,2.7747510555438306,2.737056260314796,2.7747510555438306,129700.0
2004-01-28,2.830941380113648,2.830941380113648,2.7882102302220617,2.809575703288757,61000.0
2004-01-29,2.8138509572499872,2.830943429580751,2.788212248753842,2.830943429580751,170500.0
2004-01-30,2.8309417343874324,2.8309417343874324,2.792483592793124,2.805303041243967,85300.0
2004-02-02,2.8053049532271235,2.824534037130049,2.777529632451605,2.798895326512268,79800.0
2004-02-03,2.798893418897656,2.8159858809933,2.796756810196145,2.805303041243967,178200.0
2004-02-04,2.805302690178696,2.813848920157013,2.7924832433321227,2.809575703288757,111300.0
2004-02-05,2.809576054888768,2.8394879654352545,2.798893418897656,2.805303041243967,250700.0
2004-02-06,2.7988967482358125,2.803169766963446,2.7839406732929377,2.792486914506668,97100.0
2004-02-09,2.783935879188405,2.8053015473089995,2.783935879188405,2.794618713248703,87200.0
2004-02-10,2.7903452089838483,2.8031644445852844,2.7582967124641065,2.786071994611319,233100.0
2004-02-11,2.7860739704468123,2.8202588946381,2.777527739398991,2.805303041243967,132300.0
2004-02-12,2.794621117254274,2.8309426620491527,2.788211492807615,2.828806052647504,304600.0
2004-02-13,2.826667011671482,2.826667011671482,2.7882090943157687,2.794618713248703,70800.0
2004-02-16,2.798893418897656,2.8159858809933,2.781800956802012,2.805303041243967,192400.0
2004-02-17,2.8053038798171923,2.884356591579869,2.7946210368745,2.865127515034678,247400.0
2004-02-18,2.8736729781799597,2.880082600723786,2.8416246617026,2.8629901381014307,228200.0
2004-02-19,2.85231012803344,2.85231012803344,2.822398189023916,2.8330810389386327,133400.0
2004-02-20,2.839487965886786,2.862990050332479,2.830941734837606,2.8437611832904874,97500.0
2004-02-23,2.845898864748925,2.897176477802568,2.845898864748925,2.895039868142351,254100.0
2004-02-24,2.884356915468942,2.899312775013161,2.865127836764487,2.875810680906774,139100.0
2004-02-25,2.933122155847791,2.946197085984428,2.909151693052748,2.930942966188524,129800.0
2004-02-26,2.9461929213180267,2.9483719000781785,2.909147580752736,2.9113265595128874,76400.0
2004-02-27,2.913508437760534,2.9244041729020886,2.8873587981121216,2.898254533253676,140100.0
2004-03-01,2.915687179513078,2.937478438637734,2.909149822557564,2.928761893424105,179800.0
2004-03-02,2.933120824617336,2.9854201057893284,2.926583466425554,2.9658078233951137,273500.0
2004-03-03,2.9658080430975327,2.967987231929181,2.930941853066705,2.937479211742764,98700.0
2004-03-04,2.9309419142701185,2.9505541985267207,2.915688007767823,2.915688007767823,246800.0
2004-03-05,2.930941530859476,2.930941530859476,2.898254533253676,2.898254533253676,122500.0
2004-03-08,2.911329249168451,2.915687626352617,2.8895379867042053,2.898254533253676,123800.0
2004-03-09,2.9113300621231533,2.9113300621231533,2.88518041517276,2.88518041517276,454000.0
2004-03-10,2.887358186922685,2.887358186922685,2.8459546515316214,2.8568501765479724,102000.0
2004-03-11,2.8546725659621286,2.8546725659621286,2.813268802885934,2.852493376785715,170700.0
2004-03-12,2.835060310472568,2.887359604373356,2.835060310472568,2.88518041517276,646700.0
2004-03-15,2.8851799871751407,2.887359176052468,2.8546721741681096,2.8612095329812037,113300.0
2004-03-16,2.8655673278290137,2.898254533253676,2.8655673278290137,2.898254533253676,274300.0
2004-03-17,2.900435165678521,2.9592718322215465,2.8938975966478773,2.933122179555872,236600.0
2004-03-18,2.937480327347361,2.939659517006628,2.900435142234645,2.930942966188524,315300.0
2004-03-19,2.939658093316185,2.944016470523936,2.9200458115190338,2.9265833773306595,135100.0
2004-03-22,2.920047153720269,2.920047153720269,2.8764644007042417,2.8917185201240705,252800.0
2004-03-23,2.909150934538091,2.909150934538091,2.865567983992169,2.8677471730832464,553200.0
2004-03-24,2.876463648687226,2.876463648687226,2.8546723817857584,2.8590305520384898,211700.0
2004-03-25,2.87646416884097,2.90261381854274,2.854672897998966,2.8938972686421502,89200.0
2004-03-26,2.8873589701004185,2.9331208941657083,2.8873589701004185,2.9200459696532506,115000.0
2004-03-29,2.978506152576225,2.978506152576225,2.938496511444186,2.9496103830839906,79900.0
2004-03-30,2.947385551138342,2.960722018403962,2.922935007852497,2.922935007852497,103800.0
2004-03-31,2.922937284144151,2.949610663406431,2.922937284144151,2.9451650295362204,133300.0
2004-04-01,2.934048981960537,2.9451628464183592,2.914044068332323,2.914044068332323,100900.0
2004-04-02,2.92738126340934,2.92738126340934,2.9118219776169547,2.9207130283525133,222300.0
2004-04-05,2.914045057499511,2.9296045578138394,2.891817533018107,2.891817533018107,125000.0
2004-04-06,2.8962634535732352,2.8962634535732352,2.5561803836274755,2.834026077500027,479600.0
2004-04-07,2.822912436299199,2.856254049455714,2.76067505517828,2.8162441984596795,218500.0
2004-04-08,2.822910724698722,2.8451384533258444,2.8117968603851606,2.8318017737537047,293300.0
2004-04-12,2.856253423063961,2.856253423063961,2.82513463333829,2.847362370567972,169900.0
2004-04-13,2.8406948031788977,2.8429176199870967,2.7673435443441456,2.8051305821656216,248500.0
2004-04-14,2.749561546274756,2.7806803469236465,2.669542045722665,2.6895469738555597,722800.0
2004-04-15,2.6895460765737744,2.751783445128543,2.6895460765737744,2.7139964183682945,199700.0
2004-04-16,2.7340014129570265,2.7451152820625087,2.7206647276345626,2.727333176285505,503200.0
2004-04-19,2.7451146081349127,2.758451078203841,2.7251096910521504,2.7340007417578924,157500.0
2004-04-20,2.7473361351561096,2.7562271823774838,2.702880899049237,2.707326528649568,236400.0
2004-04-21,2.709550538457796,2.716218986321014,2.673986331104885,2.678431963013697,195600.0
2004-04-22,2.6717629222253634,2.7006586730098223,2.633975910301893,2.687322205259969,212400.0
2004-04-23,2.66731671016374,2.709549131470446,2.66731671016374,2.707326528649568,165000.0
2004-04-26,2.7006598056405786,2.7317785967400456,2.7006598056405786,2.727333176285505,142100.0
2004-04-27,2.711773009003852,2.7451146081349127,2.711773009003852,2.7340007417578924,362800.0
2004-04-28,2.7823804013117925,2.793737099333224,2.7028837317727707,2.7028837317727707,246600.0
2004-04-29,2.755125774082664,2.755125774082664,2.709699176875794,2.7165131123040487,166700.0
2004-04-30,2.7255971278156337,2.74603914093201,2.671085237245961,2.7028837317727707,136800.0
2004-05-03,2.725596801078587,2.725596801078587,2.64155759237198,2.668813534389449,173300.0
2004-05-04,2.6688135786496594,2.6688135786496594,2.593859682705824,2.616573076402552,650700.0
2004-05-05,2.612028820427758,2.646098674919432,2.6029435114559223,2.646098674919432,206800.0
2004-05-06,2.646101010239836,2.646101010239836,2.6188450592695465,2.6302017596599283,141400.0
2004-05-07,2.6097605224750864,2.612031906554408,2.5779620118090114,2.589318498983405,179000.0
2004-05-10,2.5552481042259707,2.5552481042259707,2.407611633737341,2.491650878727445,364900.0
2004-05-11,2.5007352178992623,2.5438904070158075,2.49164990352678,2.5438904070158075,306800.0
2004-05-12,2.512091883164399,2.56433238599102,2.512091883164399,2.56433238599102,183100.0
2004-05-13,2.5620617054095045,2.566604472088584,2.532534371828602,2.532534371828602,370300.0
2004-05-14,2.5279924163918497,2.5325349675283846,2.503007843613186,2.503007843613186,306700.0
2004-05-17,2.503007254858738,2.532534371828602,2.500735871519198,2.532534371828602,256300.0
2004-05-18,2.5416205163731846,2.6688152088708086,2.5325351966670047,2.589318498983405,350400.0
2004-05-19,2.6006746277307067,2.652915366948561,2.593860693610486,2.634744731553932,210900.0
2004-05-20,2.6233866298047186,2.6460998036172225,2.609758552228462,2.618843865075652,128200.0
2004-05-21,2.6143013169575284,2.634743325016443,2.600673239381272,2.618843865075652,116700.0
2004-05-25,2.630201397669984,2.634744163845341,2.6120307661905824,2.632472780757662,140400.0
2004-05-26,2.623386437788481,2.634743132168963,2.612029743408,2.614301125606282,218300.0
2004-05-27,2.673111258469022,2.673111258469022,2.6521912218475765,2.6521912218475765,218900.0
2004-05-28,2.65684175829495,2.65684175829495,2.6312727112943457,2.6382462086634764,147300.0
2004-05-31,2.6266240882612504,2.6266240882612504,2.591757264406805,2.6219750897434104,623400.0
2004-06-01,2.6196473200748565,2.6219715945589823,2.5685095129294497,2.596402801824356,214500.0
2004-06-02,2.582456775979983,2.5917545415712007,2.580132500839342,2.5917545415712007,154200.0
2004-06-03,2.5824574948911354,2.5987287554625644,2.55921318528039,2.563861958532028,160400.0
2004-06-04,2.573160456731507,2.573160456731507,2.54991614052622,2.5615384094670346,335900.0
2004-06-07,2.561537669460588,2.5661864426881174,2.522022099483336,2.5406176357460097,135100.0
2004-06-08,2.533642090828471,2.554562107595262,2.533642090828471,2.535966586397248,178600.0
2004-06-09,2.5429399107822794,2.566184423660397,2.5429399107822794,2.556886662844371,165600.0
2004-06-10,2.556888773444351,2.580133305509814,2.552239778360744,2.554564275902547,491700.0
2004-06-11,2.5545621672213383,2.56850891928343,2.5499133976513773,2.556886662844371,195500.0
2004-06-14,2.554562669376986,2.591753719951813,2.554562669376986,2.58013168290429,173400.0
2004-06-15,2.5847804533880696,2.589429445547997,2.58013168290429,2.58013168290429,172800.0
2004-06-16,2.5894311133446024,2.638244454082717,2.584782118190358,2.626622187873396,141200.0
2004-06-17,2.649865017790173,2.66148727750462,2.605700696886676,2.66148727750462,134900.0
2004-06-18,2.6684615408335635,2.6917060689399355,2.6498660070189657,2.68008380488675,123000.0
2004-06-21,2.7056519379897,2.7056519379897,2.649865133264542,2.675434150085791,105000.0
2004-06-22,2.6731112890567403,2.7126268649769014,2.668462293453751,2.6986800998442457,312500.0
2004-06-23,2.7079760306586285,2.752140572194063,2.6963539928951405,2.7498160759709007,140800.0
2004-06-24,2.749816904122565,2.7614391670624454,2.740519138105906,2.7614391670624454,205200.0
2004-06-25,2.76143886696669,2.7637633636373,2.7335455719479804,2.742843336954217,185000.0
2004-06-28,2.8125041835761784,2.8125041835761784,2.7459361002743674,2.7602005761884496,84400.0
2004-06-29,2.7578243425663485,2.7578243425663485,2.736427393990548,2.748314612835975,256000.0
2004-06-30,2.7483102141939355,2.8148782157651517,2.7483102141939355,2.781594101614804,490500.0
2004-07-02,2.769708355709084,2.7815955617691697,2.753066403262721,2.7720858422670203,131800.0
2004-07-05,2.769707902346312,2.8172567188035758,2.7578209249615555,2.8053695146892594,76100.0
2004-07-06,2.8125029707968783,2.829144927763715,2.8053707359153286,2.829144927763715,558300.0
2004-07-07,2.817256916857109,2.841031100027509,2.807747198243033,2.81012445784937,84400.0
2004-07-08,2.829146073585844,2.829146073585844,2.783974932068551,2.800616895775488,996800.0
2004-07-09,2.800616895775488,2.8053718721087555,2.783974932068551,2.800616895775488,269300.0
2004-07-12,2.802991015945065,2.802991015945065,2.769706901794718,2.781594101614804,88500.0
2004-07-13,2.791104798566042,2.7934822847128067,2.7697078767042784,2.774462848997808,69900.0
2004-07-14,2.7720843871046306,2.781594101614804,2.7649521579043697,2.781594101614804,139200.0
2004-07-15,2.786348984459901,2.824387841302307,2.7792165287548465,2.7958586986705027,178100.0
2004-07-16,2.80536971190712,2.826766635471184,2.80536971190712,2.81012445784937,113600.0
2004-07-19,2.8101250578473724,2.82914449913642,2.781595895913802,2.8243897521789703,90400.0
2004-07-20,2.824388950580341,2.824388950580341,2.786350078798178,2.8053695146892594,193200.0
2004-07-21,2.852917861794941,2.852917861794941,2.7697076668007723,2.841030658691554,248000.0
2004-07-22,2.8362760755250904,2.8362760755250904,2.783972514919796,2.817256640164902,88100.0
2004-07-23,2.8267664367491165,2.8267664367491165,2.7815951064606272,2.8053695146892594,184400.0
2004-07-26,2.8267684696098816,2.8267684696098816,2.7839745947151004,2.7839745947151004,85000.0
2004-07-27,2.8196326228710284,2.8196326228710284,2.786348739425676,2.798235937825924,123000.0
2004-07-28,2.857329268177776,2.867056337261065,2.8330114795137424,2.845170373845759,90300.0
2004-07-29,2.857327926672218,2.857327926672218,2.8013973636804144,2.8330101494252964,135300.0
2004-07-30,2.8330111037889893,2.8330111037889893,2.769785279088669,2.8013983073946243,137000.0
2004-08-03,2.784374381988997,2.784374381988997,2.7211483567777064,2.7211483567777064,244200.0
2004-08-04,2.735741037506024,2.7406046884458446,2.7065598276020237,2.7284457930079338,232500.0
2004-08-05,2.747899251722851,2.8159887246190545,2.730876709565112,2.796534589505853,202800.0
2004-08-06,2.8257152442217803,2.8524646168373806,2.808692937276537,2.840305958683087,104000.0
2004-08-09,2.879216001930371,2.879216001930371,2.8403077151872607,2.8670571043452284,148500.0
2004-08-10,2.8792142298203496,2.893804712412968,2.8330104938168006,2.8573282740198835,107100.0
2004-08-11,2.8694895146206885,2.8816484146820107,2.806263419831198,2.806263419831198,138000.0
2004-08-12,2.852465617680321,2.852465617680321,2.8208528170933462,2.845170373845759,96700.0
2004-08-13,2.8573282740198835,2.8670553397188088,2.8330104938168006,2.8573282740198835,96100.0
2004-08-16,2.8646235153161923,2.8646235153161923,2.840305967024649,2.8573282740198835,87100.0
2004-08-17,2.8719226501898514,2.903535480083671,2.859763744585856,2.8694908226866853,242100.0
2004-08-18,2.8767838761473894,2.905965088162795,2.8694886311214525,2.8792157017932545,86100.0
2004-08-19,2.8792157017932545,2.88164752743912,2.8646249798297228,2.8792157017932545,238100.0
2004-08-20,2.8694899411008907,2.9132616631508355,2.8694899411008907,2.908398241550514,123000.0
2004-08-23,2.8816466790062454,2.93514543599388,2.8816466790062454,2.93514543599388,191300.0
2004-08-24,2.9351471607229445,2.954601307770236,2.927851913558141,2.9424426397994727,275800.0
2004-08-25,2.9545995669006606,2.9545995669006606,2.918123120657083,2.918123120657083,137200.0
2004-08-26,2.930282013375472,2.942440906093861,2.896237160146301,2.918123120657083,94300.0
2004-08-27,2.9785401405723717,2.9785401405723717,2.933787610170853,2.958650074369854,82700.0
2004-08-30,2.9611372935310456,2.9710823296603746,2.916384512394882,2.9188708307043054,99700.0
2004-08-31,2.918868860222949,2.9586489778853498,2.918868860222949,2.956162898362602,279900.0
2004-09-01,2.961136488383965,2.961136488383965,2.936274023375047,2.9387601039001288,70000.0
2004-09-02,2.9561639939257582,2.966109027027017,2.936273927723241,2.958650074369854,86500.0
2004-09-03,2.9661080170375067,2.9685940966350675,2.9238415814722285,2.9362729278928774,61200.0
2004-09-07,2.938758606294684,2.938758606294684,2.9064372048567617,2.9089235212231035,70000.0
2004-09-08,2.9288152880328227,2.9288152880328227,2.896493867722863,2.9064389018868257,74500.0
2004-09-09,2.916384828194432,2.916384828194432,2.886549716575761,2.891522353733068,99300.0
2004-09-10,2.92135617091797,2.9288148862406325,2.896493470364716,2.9288148862406325,118200.0
2004-09-13,2.91389689787776,2.9337869596701074,2.91389689787776,2.923841928773933,116100.0
2004-09-14,2.933789112778062,2.9710829467316,2.926330393409037,2.9462204697987127,98300.0
2004-09-15,2.946218002390096,2.946218002390096,2.9213553091708877,2.926327942658015,233800.0
2004-09-16,2.933789543561945,2.963624662527307,2.9263308230977167,2.931303224371053,160600.0
2004-09-17,2.936274023375047,2.9586501707505835,2.936274023375047,2.9387601039001288,205400.0
2004-09-20,2.951191358820983,2.9810264581247594,2.941246325719724,2.958650074369854,161300.0
2004-09-21,2.978540254171406,2.98102657181862,2.9636228225047256,2.971081538338065,136300.0
2004-09-22,2.978539902749277,2.9959438871180684,2.978539902749277,2.9835125374570097,138700.0
2004-09-23,3.0034006368181614,3.045667055744075,2.993455611018424,3.0208043726906726,354700.0
2004-09-24,3.033238016564581,3.063073116609811,3.023292983216172,3.0630731166098117,181900.0
2004-09-27,3.0829640037481982,3.132689420831525,3.070532886585728,3.107826712289862,166200.0
2004-09-28,3.161922371521837,3.1822399259283816,3.136525549615833,3.174620903577016,227200.0
2004-09-29,3.1847775861076504,3.1847775861076504,3.1492217681795776,3.1619202918827605,132700.0
2004-09-30,3.1644611079204403,3.197477183756237,3.1517625799521687,3.16700086195495,181600.0
2004-10-01,3.174621224802879,3.187319758142966,3.149224158122705,3.182240247925181,94000.0
2004-10-04,3.2000172460482164,3.205096512402245,3.1746201876651754,3.2000172460482164,209400.0
2004-10-05,3.1822382878754247,3.220333864431313,3.17715902299051,3.2127146037975978,106900.0
2004-10-06,3.2127151530214824,3.2431917163579507,3.2050961332895005,3.2330327004429478,119500.0
2004-10-07,3.2508091884645807,3.2635077101086294,3.212713623532434,3.2279518979461232,299900.0
2004-10-08,3.2127178210176486,3.250813435722537,3.2127178210176486,3.2381148974875744,225200.0
2004-10-12,3.301603545631554,3.301603545631554,3.253349446534475,3.301603545631554,210600.0
2004-10-13,3.2127166776137237,3.286367882518725,3.2127166776137237,3.273669591007548,142700.0
2004-10-14,3.2457330797125694,3.2965269772424204,3.227955276128224,3.2457330797125694,139200.0
2004-10-15,3.250811002468736,3.263509531198765,3.2254139450086767,3.255890268638173,169400.0
2004-10-18,3.263508750349911,3.2660482617248645,3.19747661051648,3.2228734196956386,122700.0
2004-10-19,3.2228753447481684,3.2482724113014565,3.2000182754954616,3.2431931433134253,89800.0
2004-10-20,3.2431912002920438,3.2635087444805224,3.2254131674739503,3.23557193956819,259200.0
2004-10-21,3.230495871428385,3.2635119739575007,3.227956115340498,3.2381148974875744,108100.0
2004-10-22,3.2381125554867176,3.296525450033513,3.2381125554867176,3.2762079004342546,199200.0
2004-10-25,3.2889050183001034,3.352397394105913,3.263508213300295,3.314302065504104,594400.0
2004-10-26,3.327000592864242,3.347318133768716,3.301603545631554,3.301603545631554,98500.0
2004-10-27,3.3697806465001974,3.382741390735556,3.32571426442336,3.33608281037052,254000.0
2004-10-28,3.338673502396787,3.338673502396787,3.310160075707504,3.312752025620694,172100.0
2004-10-29,3.3127515959307114,3.3231201358551616,3.3049752527887457,3.3153437927131963,156700.0
2004-11-01,3.351631928348735,3.351631928348735,3.3153419353413494,3.3308948601174726,192700.0
2004-11-02,3.3101577918862097,3.341263394233104,3.3101577918862097,3.3308948601174726,196800.0
2004-11-03,3.333490612082321,3.346451356317679,3.330898660999757,3.33608281037052,133200.0
2004-11-04,3.367183745782211,3.3697759404502885,3.3568152143151906,3.3645915511141333,228400.0
2004-11-05,3.3568174119597987,3.369778146580043,3.338672531814728,3.3568174119597987,134300.0
2004-11-08,3.3568170642803574,3.3956992641139,3.3568170642803574,3.3956992641139,390300.0
2004-11-09,3.4086592471969506,3.41384363862524,3.3697773003063407,3.393106567322863,245100.0
2004-11-10,3.3827387224094427,3.3827387224094427,3.343856520373899,3.346448716617357,126100.0
2004-11-11,3.343855556008545,3.408658960173093,3.343855556008545,3.3594084817783982,164400.0
2004-11-12,3.387921257942295,3.387921257942295,3.346447126574895,3.349039321586688,126700.0
2004-11-15,3.359408764655152,3.406067298688196,3.356816568941008,3.393106567322863,109800.0
2004-11-16,3.4138441423796317,3.421620483464169,3.37236999365486,3.3956992641139,91700.0
2004-11-17,3.3931074216773127,3.4086601054674293,3.38792302894364,3.4034759599392075,644100.0
2004-11-18,3.408659297888651,3.41384368939404,3.393106617783272,3.4112514936413456,124800.0
2004-11-19,3.4034755332341624,3.416436266237964,3.3879226041885167,3.390514800230362,178000.0
2004-11-22,3.390515223090253,3.4034759577104983,3.320527651669656,3.3568174119597987,157600.0
2004-11-23,3.364592643222328,3.408658978061912,3.343855573557272,3.406067029757807,128100.0
2004-11-24,3.408659408145489,3.408659408145489,3.356816727441662,3.3879223358639585,211700.0
2004-11-25,3.3853296561996555,3.406066724003193,3.3620003931193394,3.4008823334496348,64000.0
2004-11-26,3.4387083870166224,3.4730955011582463,3.428127755916288,3.4704502803176265,196300.0
2004-11-29,3.473098371003785,3.5074855135597454,3.465162954186979,3.499549844480588,173300.0
2004-11-30,3.504836849111487,3.544514146498473,3.478385149345426,3.518062698994517,159700.0
2004-12-01,3.5418682322018986,3.5577390460123235,3.4916100665241308,3.51277131977939,278900.0
2004-12-02,3.465160295650302,3.4916117488330483,3.4545796639247723,3.465160295650302,216100.0
2004-12-03,3.438708590205397,3.4863215591013628,3.412256884760492,3.465160295650302,100200.0
2004-12-06,3.4387074991531783,3.4889654208377947,3.4387074991531783,3.478384792469345,115700.0
2004-12-07,3.4704488132688724,3.512771319779389,3.467803593546457,3.51277131977939,97900.0
2004-12-08,3.4916136153281627,3.494258837739129,3.4519362882128464,3.457226480772485,114600.0
2004-12-09,3.4916106409954266,3.4995460492062445,3.465159196205342,3.478384792469345,115100.0
2004-12-10,3.4916122842595883,3.502192917607622,3.467805796160964,3.4863220937166703,95600.0
2004-12-13,3.491611377067072,3.50219200766604,3.4783855257528287,3.488966156351797,95300.0
2004-12-14,3.488967449884545,3.5339352096674626,3.4836772587547915,3.5339352096674626,194300.0
2004-12-15,3.544515951735765,3.59477415643558,3.5312903473789827,3.576258108526297,244900.0
2004-12-16,3.576258891743197,3.613290995671962,3.531291120747736,3.605355580867553,152200.0
2004-12-17,3.613291201956824,3.629162284734018,3.578904066158156,3.597420371441933,346600.0
2004-12-20,3.610645630285341,3.650323207260184,3.610645630285341,3.63709734826857,130500.0
2004-12-21,3.637098219553281,3.637098219553281,3.6000658559579333,3.610646495233413,178000.0
2004-12-22,3.623869337085532,3.637095188222402,3.581546815257248,3.61857914798806,164700.0
2004-12-23,3.6370973482685702,3.650323207260184,3.626516711527734,3.63709734826857,79000.0
2004-12-24,3.637098219553281,3.637098219553281,3.605356301726842,3.610646495233413,16800.0
2004-12-29,3.6438213466065847,3.654609852335247,3.6276384594044586,3.6411241558698526,51700.0
2004-12-30,3.6519154764610873,3.6680983761368418,3.614155548696637,3.627641255556688,49500.0
2004-12-31,3.641129005262493,3.730134360369199,3.641129005262493,3.6815858913224098,62400.0
2005-01-04,3.6600068735919034,3.6654012593351792,3.5763959523188773,3.5790931451905146,87400.0
2005-01-05,3.573700882099731,3.627643485480154,3.519758278719309,3.568306493152378,374200.0
2005-01-06,3.5359399089228614,3.56830546159459,3.508968743639028,3.5440314900047043,159300.0
2005-01-07,3.5332427022943533,3.5332427022943533,3.49008837814643,3.5305455088066333,105600.0
2005-01-10,3.5359370963835177,3.560211305883868,3.492783060479937,3.5467256053594123,118400.0
2005-01-11,3.5467259648793137,3.587183070553681,3.544029030275718,3.584485878731716,129600.0
2005-01-12,3.584485515384217,3.603365341787448,3.517057269980288,3.5467256053594123,113500.0
2005-01-13,3.5736973307644067,3.5817886489261266,3.5386346091057965,3.5736973307644067,194500.0
2005-01-14,3.581792083370728,3.6222492274088833,3.5790951462097422,3.614157644270083,188900.0
2005-01-17,3.614154776148609,3.622246352866093,3.5602122174574258,3.611457841127857,130400.0
2005-01-18,3.600672186809313,3.627643358949468,3.600672186809313,3.614157644270083,114200.0
2005-01-19,3.603364761511456,3.660004488818385,3.603364761511456,3.6492159815798417,211600.0
2005-01-20,3.641126592123363,3.662703618017729,3.630338079176179,3.660006425476324,151400.0
2005-01-21,3.6600087992855137,3.6654031878670175,3.6411289536874585,3.6654031878670175,67500.0
2005-01-24,3.654612743970535,3.6627040653645526,3.6357326510932033,3.654612743970535,101000.0
2005-01-25,3.668096345422906,3.668096345422906,3.646519329279574,3.662701962777912,119800.0
2005-01-26,3.668098611349234,3.703161091327856,3.6492185176471135,3.703161091327856,168400.0
2005-01-27,3.6781865608129354,3.7460497805368735,3.6781865608129354,3.727047902977376,134400.0
2005-01-28,3.756909403001304,3.759623995017498,3.735193184627241,3.759623995017498,137800.0
2005-01-31,3.7867682535382983,3.7867682535382983,3.7406212355590265,3.765052040239545,162300.0
2005-02-01,3.7786256127451865,3.7894837219074176,3.765052911572961,3.78134020475518,155900.0
2005-02-02,3.7813401502453896,3.797627184315081,3.770482041239682,3.797627184315081,609700.0
2005-02-03,3.797626404103635,3.80034099551679,3.7840537059155377,3.792197480155008,129300.0
2005-02-04,3.797627184315081,3.81119988529165,3.775910966303666,3.797627184315081,168800.0
2005-02-07,3.824769037789948,3.824769037789948,3.800338250473645,3.8111963494056127,333800.0
2005-02-08,3.81391093885798,3.8193398588852143,3.7731928737049776,3.8111963494056127,212100.0
2005-02-09,3.803054968569486,3.8139130735789455,3.789482272588251,3.789482272588251,187700.0
2005-02-10,3.8003409375158808,3.854631470562,3.78676823953493,3.8519168791902727,298900.0
2005-02-11,3.862773048575129,3.895347610943971,3.83019874508384,3.881774919769879,406700.0
2005-02-14,3.895348536575336,3.895348536575336,3.841057758978133,3.868203147776735,291200.0
2005-02-15,3.86006124362783,3.895350160223992,3.843773951784324,3.862775576536981,214700.0
2005-02-16,3.835629020952472,3.8546306386984743,3.803054708154627,3.8193417351147367,242900.0
2005-02-17,3.8247716983978415,3.8383443962236887,3.800340894086855,3.8383443962236887,231600.0
2005-02-18,3.830202691195912,3.8627770282473017,3.8112010593020553,3.854633508703908,149400.0
2005-02-21,3.879061872184671,3.879061872184671,3.8166278303868726,3.8274859358681272,165700.0
2005-02-22,3.827486816821205,3.838344924801614,3.789483309450915,3.8084849336972018,167600.0
2005-02-23,3.808482347751103,3.808482347751103,3.77590804592771,3.800338837014638,177900.0
2005-02-24,3.810720506281589,3.8243790550096537,3.728769474428353,3.813452268130232,190100.0
2005-02-25,3.82164875229218,3.824380515183828,3.797063407297844,3.816185487024132,108000.0
2005-02-28,3.827111576363424,3.848965154459194,3.810721262533996,3.848965154459195,227700.0
2005-03-01,3.8653580821732993,3.8653580821732993,3.802529063555156,3.832577690653129,173300.0
2005-03-02,3.8380412194975206,3.846236252248716,3.797065534710764,3.832577690653129,233600.0
2005-03-03,3.8571613586975233,3.9172588470660967,3.8435028030889455,3.8981370255232575,243700.0
2005-03-04,3.919991470206727,4.083893391918456,3.919991470206727,3.974625444110636,197100.0
2005-03-07,3.988285613801468,4.015602481530527,3.974627049679218,3.988285613801468,195800.0
2005-03-08,3.988281152073144,3.988281152073144,3.936378718575431,3.958232292517052,323400.0
2005-03-09,3.960965618334141,3.960965618334141,3.9117949272933874,3.9199902161436815,168200.0
2005-03-10,3.91998986897978,3.91998986897978,3.8653556568773695,3.879014209902973,225600.0
2005-03-11,3.8844753364218048,3.8844753364218048,3.84349970264992,3.862621769282827,171500.0
2005-03-14,3.879016623936738,3.879016623936738,3.761553620052196,3.7970655152976063,203700.0
2005-03-15,3.802528312295189,3.802528312295189,3.7096504244134274,3.72877225056014,168300.0
2005-03-16,3.742427734424101,3.794330163483388,3.709647376314876,3.794330163483387,161100.0
2005-03-17,3.7970634504259735,3.8243805586222326,3.7724783656676415,3.802526976271326,167700.0
2005-03-18,3.824380216828181,3.865355614945248,3.807989901272217,3.843502034547449,232300.0
2005-03-21,3.865354676963765,3.889940014074127,3.829842812821203,3.829842812821203,146000.0
2005-03-22,3.843500796068467,3.851696081463322,3.797061887558197,3.8079886742361926,187000.0
2005-03-23,3.783406486148477,3.783406486148477,3.6905285982667153,3.72877225056014,184300.0
2005-03-24,3.7478934168829934,3.7478934168829934,3.6604788177165406,3.698722721134069,159700.0
2005-03-28,3.715113051042125,3.723308080186456,3.635893741272851,3.682332413434244,100600.0
2005-03-29,3.698278962944005,3.698278962944005,3.459059459586805,3.5992916636252805,235200.0
2005-03-30,3.5745449244555467,3.588293226610401,3.49205537375347,3.5580469094243106,306100.0
2005-03-31,3.547050916507968,3.646038554698023,3.547050916507968,3.624041360039621,361600.0
2005-04-01,3.684530421645968,3.764270250910294,3.621288605641548,3.6570340825154912,144000.0
2005-04-04,3.739525053365112,3.739525053365112,3.5800453338936444,3.643287174064999,113100.0
2005-04-05,3.6570360269738607,3.6570360269738607,3.602043057245934,3.651536598887486,93100.0
2005-04-06,3.643286293619802,3.643286293619802,3.604791098757172,3.6322877039772026,104200.0
2005-04-07,3.657037152027225,3.6625363195782015,3.618541930261399,3.624041360039621,87600.0
2005-04-08,3.654284883262403,3.654284883262403,3.607540811724587,3.6322877039772026,84900.0
2005-04-11,3.632290898855572,3.687283895439129,3.624042014924862,3.681784726894419,84600.0
2005-04-12,3.712028996701787,3.712028996701787,3.629539410996316,3.651536598887486,194200.0
2005-04-13,3.629540527590599,3.6680357493564255,3.618541930261399,3.624041360039621,155300.0
2005-04-14,3.6405374604330807,3.6625346450341714,3.6295388681325353,3.643287174064999,122300.0
2005-04-15,3.637788031123006,3.709279017777697,3.629539151809664,3.709279017777697,201500.0
2005-04-18,3.679032033260745,3.712027804500164,3.6680334428476047,3.703778927247079,185100.0
2005-04-19,3.687280853832685,3.7780192889030175,3.687280853832685,3.753272395297096,134300.0
2005-04-20,3.764270680429159,3.769770106218977,3.739524051056144,3.764270680429159,77000.0
2005-04-21,3.764272077162782,3.8027672852939927,3.728526845173913,3.8027672852939927,111200.0
2005-04-22,3.80826590192352,3.849510552957223,3.7670209886627206,3.7807692930829866,207000.0
2005-04-25,3.811014881794918,3.811014881794918,3.7835185385813968,3.800016292064097,131300.0
2005-04-26,3.8110168279910974,3.8330140186861863,3.7835204707358376,3.8082673758246095,127200.0
2005-04-27,3.818782607690349,3.818782607690349,3.7385328399186974,3.791110164774342,189200.0
2005-04-28,3.763437300156149,3.763437300156149,3.727463236480524,3.73299756571312,70900.0
2005-04-29,3.735764674340986,3.74960089258229,3.708092237858376,3.735764674340986,431800.0
2005-05-02,3.7357654184299895,3.749601639427192,3.702558646379088,3.749601639427192,190800.0
2005-05-03,3.73576364702369,3.749599861460101,3.699789595050557,3.708091218150868,112300.0
2005-05-04,3.7246951045451855,3.7357640244317913,3.710858888710961,3.7274624004928034,147400.0
2005-05-05,3.7302295007648976,3.8021776132957488,3.716393548581471,3.788341397208451,249000.0
2005-05-06,3.816012297227823,3.840917423404605,3.79110717105104,3.818779592114968,135100.0
2005-05-09,3.846454549387183,3.860290769991531,3.824316701981809,3.8270839988834697,288000.0
2005-05-10,3.860291008160385,3.860291008160385,3.788342867701947,3.791110164774342,118800.0
2005-05-11,3.813247906224532,3.8187825002135543,3.785575727991311,3.810480873133985,133400.0
2005-05-12,3.8077131782727793,3.818782101190274,3.780040739027079,3.813247507779557,84800.0
2005-05-13,3.829848463893728,3.879658715676779,3.7911071276287145,3.804943338002203,276200.0
2005-05-16,3.799411585222792,3.804946179066244,3.763437780856196,3.768972110795688,168300.0
2005-05-17,3.791109778225396,3.8602906145576257,3.788342481435159,3.843687361624101,116900.0
2005-05-18,3.857522243389496,3.865824131448005,3.838151699060722,3.860289539408999,244900.0
2005-05-19,3.86028905513492,3.901797698508576,3.851987432021725,3.871357973920461,107800.0
2005-05-20,3.901799977442163,3.901799977442163,3.832619128649954,3.890731052191569,61800.0
2005-05-24,3.901798129794366,3.915634081877769,3.887961913807092,3.915634081877769,319000.0
2005-05-25,3.91286704980341,3.929470297865042,3.879660289776276,3.915634081877769,156300.0
2005-05-26,3.9377743719022513,3.9377743719022513,3.876895405926735,3.907334888914493,132400.0
2005-05-27,3.912344413864112,3.93183643602069,3.898421427084177,3.926267400644047,144700.0
2005-05-30,3.9346203478278334,3.9346203478278334,3.881713061108336,3.884497711053328,104500.0
2005-05-31,3.912345579627148,3.9179146166631984,3.828807899614671,3.8594382672103618,245200.0
2005-06-01,3.88449843871704,3.912344412265532,3.853868080260807,3.9095597617989055,311900.0
2005-06-02,3.876144026777188,3.912343679385573,3.862221042611065,3.884497711053328,87400.0
2005-06-03,3.901206516183796,3.912344853748305,3.848299213583192,3.878929841054779,101700.0
2005-06-06,3.898423062004531,3.898423062004531,3.8566543497066528,3.876146380037796,95200.0
2005-06-07,3.892850631270794,3.895635280669236,3.845512919291195,3.8566512513261806,117100.0
2005-06-08,3.842728021462608,3.8566510019959215,3.817666709614395,3.842728021462608,130900.0
2005-06-09,3.867790698409474,3.867790698409474,3.7731147160385,3.773114716038501,162300.0
2005-06-10,3.775902221928888,3.8121016396868246,3.759194573644481,3.806532600631396,64200.0
2005-06-13,3.814884396866212,3.8288073859268223,3.781469382456103,3.803746058729508,89600.0
2005-06-14,3.787039130857806,3.800961856001206,3.7814698283532793,3.787039130857807,195900.0
2005-06-15,3.78703893114736,3.84273062546092,3.775900592284647,3.828807635492794,178700.0
2005-06-16,3.8288111812483314,3.884502927136469,3.8009651755246674,3.873364577958841,115300.0
2005-06-17,3.878931043446913,3.92069975587157,3.870577088514784,3.89842307383722,144200.0
2005-06-20,3.9179134492407552,3.926267400644047,3.884498440304243,3.926267400644047,372800.0
2005-06-21,3.906776763210352,3.906776763210352,3.848300406480434,3.89842307383722,121500.0
2005-06-22,3.901208428485635,3.92070046238844,3.898423776339794,3.915131423655801,147300.0
2005-06-23,3.9123444106532297,3.920698096490781,3.8705754503477054,3.892852122953765,190800.0
2005-06-24,3.884500069385573,3.917915092335675,3.862223387418838,3.876146380037796,127500.0
2005-06-27,3.8817142262767184,3.884498877057575,3.848299213583192,3.878929841054779,98700.0
2005-06-28,3.8811697007159736,3.9091924255216544,3.8671582046896056,3.9091924255216544,402200.0
2005-06-29,3.923206233714819,3.923206233714819,3.881171988109618,3.90639237512441,93000.0
2005-06-30,3.920405491442393,3.942823800616327,3.8755688730945255,3.895184826809887,140500.0
2005-07-04,3.9204052526622233,3.931614406566474,3.889580146237361,3.9232076079501135,72000.0
2005-07-05,3.959636808128304,3.976450402741845,3.9372185038120704,3.954032098425612,154900.0
2005-07-06,3.9792508128277193,3.9932623129893914,3.937216579589844,3.9624372264314247,231900.0
2005-07-07,3.965240178846504,3.990460831197368,3.951228942871309,3.9764493279749775,100300.0
2005-07-08,3.993263489564857,3.993263489564857,3.965240480984813,3.979251985274836,85000.0
2005-07-11,3.979251682068895,3.979251682068895,3.956833383811948,3.9764493279749775,112700.0
2005-07-12,3.99326683733917,4.046510277581486,3.973650875236334,4.02689431547865,146500.0
2005-07-13,3.993264669981413,4.0465080813256895,3.993264669981413,4.043705993437155,222000.0
2005-07-14,4.04930988608999,4.060519037862494,4.021287140282363,4.04930988608999,378300.0
2005-07-15,4.04931183779209,4.080137220459247,4.040905036722589,4.080137220459247,105100.0
2005-07-18,4.077331704046381,4.119365944060879,4.049308699205263,4.094145293153308,178600.0
2005-07-19,4.11936955868917,4.155799390049882,4.10535804397391,4.133381073404431,677600.0
2005-07-20,4.133379414518827,4.133379414518827,4.102554308314497,4.105356396335032,424600.0
2005-07-21,4.091340967986872,4.091340967986872,3.9568309924894898,3.984853981998497,261900.0
2005-07-22,4.021288172468158,4.021288172468158,3.970846842920968,4.007276662344236,337100.0
2005-07-25,4.012878007047064,4.032494212970612,3.95683227708076,3.970843776384117,217800.0
2005-07-26,3.9512285308121937,4.004471916808088,3.926007881091498,3.987658061245234,277700.0
2005-07-27,3.998376795777114,4.006835909571896,3.964540071687608,3.984278093512225,255800.0
2005-07-28,4.001191225715237,4.001191225715237,3.936337654360187,3.9786334383821726,185800.0
2005-07-29,4.001190397320837,4.001190397320837,3.944795940663915,3.950435520784597,212900.0
2005-08-02,3.9673555286450863,4.018110697187104,3.941977944374078,3.975814902675492,1155700.0
2005-08-03,4.004014489990066,4.009654076170899,3.956079083094056,3.9617186692748905,141400.0
2005-08-04,3.981457802970658,4.074508849845165,3.9617197836064726,4.026573429466135,3465700.0
2005-08-05,4.060408616038111,4.113983603953154,4.026571908943988,4.082966420767526,370900.0
2005-08-08,4.133720900944288,4.150639386020449,4.102703992033221,4.144999801358329,323100.0
2005-08-09,4.145000474158479,4.215493680415971,4.139361157491205,4.187296559259119,261000.0
2005-08-10,4.198575461503909,4.215493680415971,4.173197864225573,4.187296559259119,397800.0
2005-08-11,4.187295879593636,4.198574780007678,4.116802684778324,4.144999801358329,154900.0
2005-08-12,4.167558170601336,4.167558170601336,4.094245442366009,4.130901672028555,187700.0
2005-08-15,4.145000366696584,4.145000366696584,4.1027045516027325,4.130901672028555,137900.0
2005-08-16,4.1309004623815975,4.173196534000172,4.1309004623815975,4.173196534000172,200900.0
2005-08-17,4.16755648877337,4.221131453109519,4.144998693971872,4.215491869954081,310900.0
2005-08-18,4.215493674182622,4.229592369195322,4.1872965530674655,4.229592369195322,251400.0
2005-08-19,4.212672866068551,4.252149148807571,4.187295543854369,4.232411141893149,160500.0
2005-08-22,4.257790662417462,4.257790662417462,4.215494568407178,4.221134155172668,164400.0
2005-08-23,4.229592481146116,4.229592481146116,4.161919065986238,4.2042148832336,95200.0
2005-08-24,4.243691627941215,4.370579362090828,4.243691627941215,4.328283540344382,168900.0
2005-08-25,4.328281965637943,4.469268345379762,4.319822589238104,4.429792062244389,409800.0
2005-08-26,4.441070817911601,4.441070817911601,4.314183134039019,4.342380247727276,238500.0
2005-08-29,4.370173951637645,4.39569739916377,4.282260155109575,4.307783332179977,121400.0
2005-08-30,4.355994612043441,4.395697786185963,4.310619710426698,4.387190059746761,176900.0
2005-08-31,4.4240544065128935,4.449577569512887,4.3701715424498975,4.412710688361037,167400.0
2005-09-01,4.401368237035791,4.480774286953877,4.401368237035791,4.472266563505139,270900.0
2005-09-02,4.438236140213235,4.452415862829603,4.364502069428405,4.401369240048677,114100.0
2005-09-06,4.395695799350312,4.398531797033438,4.33897719796595,4.367336363430319,167900.0
2005-09-07,4.361664004152037,4.395695160033108,4.341812564168643,4.370171725508408,185300.0
2005-09-08,4.370172361113443,4.421219237587183,4.347484920559698,4.367336363430319,132700.0
2005-09-09,4.353160977557156,4.452418554976215,4.350324977227958,4.452418554976215,169300.0
2005-09-12,4.409874639581408,4.449577517420301,4.409874639581408,4.418382360481804,149300.0
2005-09-13,4.441070034541201,4.441070034541201,4.370171725508408,4.370171725508408,88800.0
2005-09-14,4.387191919938114,4.392863649817175,4.310621538151826,4.310621538151826,308700.0
2005-09-15,4.302111307429042,4.358829925530289,4.268080136568295,4.338978476808779,257400.0
2005-09-16,4.296439564434899,4.350322457658899,4.296439564434899,4.347486458972222,139100.0
2005-09-19,4.361666863717849,4.395698041910204,4.333307413329671,4.395698041910204,171000.0
2005-09-20,4.381514420861983,4.435397274598051,4.35599099229811,4.424053558620277,171600.0
2005-09-21,4.449576716728627,4.449576716728627,4.358826988906434,4.424053558620277,336100.0
2005-09-22,4.429726475628485,4.429726475628485,4.168820667344374,4.1830003837533,430500.0
2005-09-23,4.183001024072614,4.219868184197083,4.012844942029778,4.027024660609288,400400.0
2005-09-26,4.021354618318707,4.117776420463472,3.856870463056136,4.069565519391089,474800.0
2005-09-27,4.208526248502884,4.253901150838912,4.1291201694148345,4.234049698680838,345300.0
2005-09-28,4.273417416873745,4.299092198672367,4.224920939326622,4.279123044855357,182500.0
2005-09-29,4.3076487862687545,4.390378451973081,4.296237807277096,4.387525639210366,429600.0
2005-09-30,4.393230490091659,4.416052445464148,4.37040853471917,4.393230490091659,424900.0
2005-10-03,4.421760625804722,4.458846392732784,4.407496827438648,4.44172978028163,513400.0
2005-10-04,4.438879203777079,4.441731747065931,4.407498779064702,4.407498779064702,167500.0
2005-10-05,4.418904733626438,4.418904733626438,4.222065323877633,4.250592628679082,235800.0
2005-10-06,4.165009481762427,4.236328135408639,4.039488498992012,4.039488498992012,281300.0
2005-10-07,4.068017186593986,4.202096096392388,4.053753397535242,4.15074683666372,232100.0
2005-10-11,4.222065295581153,4.236329083915849,4.1593047901439695,4.207801507246456,190900.0
2005-10-12,4.207803116999416,4.23347789141228,4.13648442010112,4.1849811557567005,209000.0
2005-10-13,4.207804863552423,4.207804863552423,4.065167410550646,4.093695009974741,174800.0
2005-10-14,4.0908388339976085,4.0908388339976085,3.854060878350305,3.908262946244634,291600.0
2005-10-17,3.965316628880624,4.010960791081637,3.931083711274148,3.936789333571416,312700.0
2005-10-18,3.965319497656065,4.013816234032428,3.851209689746532,3.8654734837500335,516500.0
2005-10-19,3.894001272765101,3.894001272765101,3.682897966456711,3.7285418951656304,656000.0
2005-10-20,3.737099199558708,3.856914612018764,3.714277242143381,3.8512089866353367,381800.0
2005-10-21,3.8512106229363305,3.922529338175892,3.779891907696769,3.879738217855878,272600.0
2005-10-24,3.8426530417377216,3.959615709112461,3.8426530417377216,3.882591354269964,345700.0
2005-10-25,3.893998752619388,4.045194508689836,3.8683242633812736,4.0366360735513656,249800.0
2005-10-26,4.065165339957028,4.065165339957028,3.979582857335564,4.045196193767064,353500.0
2005-10-27,4.047494010305297,4.064717235301975,3.990082530294432,4.018788270299864,83700.0
2005-10-28,3.9613730121675648,4.073324681411192,3.9613730121675648,4.061842451905232,101400.0
2005-10-31,4.076198359401809,4.130739195712652,4.067586749263626,4.122127311816318,111800.0
2005-11-01,4.130737116968488,4.133607469731311,4.090549166950823,4.113513631601485,247400.0
2005-11-02,4.127870339647847,4.147964196515005,4.064717866090434,4.090552981352934,110900.0
2005-11-03,4.113515701678136,4.130739195712652,4.090551225470881,4.122127311816318,122100.0
2005-11-04,4.104906475167933,4.1307415943425125,4.0905536007644665,4.110647460674335,78900.0
2005-11-07,4.119257083735832,4.119257083735832,4.084810094612073,4.104904217227292,126100.0
2005-11-08,4.104905853583018,4.116388096615433,4.070459124485775,4.090552981352934,180700.0
2005-11-09,4.090554097418845,4.099165713603179,4.076201221272724,4.099165713603179,192900.0
2005-11-10,4.090550658178284,4.090550658178284,3.981469274442556,3.981469274442556,87500.0
2005-11-11,4.018788270299864,4.047494010305297,3.990082530294432,4.018788270299864,61100.0
2005-11-14,4.038882023987852,4.08194063292925,3.990082431442534,4.076199375567109,253900.0
2005-11-15,4.090550001579194,4.116385098022039,4.047491690013167,4.047491690013167,164900.0
2005-11-16,4.058976251555824,4.058976251555824,3.984341546548281,4.018788270299864,172200.0
2005-11-17,4.018789571073916,4.036013075403606,3.987213465854186,3.987213465854186,113900.0
2005-11-18,4.004437114300464,4.099165713603179,3.990084238154343,4.099165713603179,140600.0
2005-11-21,4.076197367864987,4.10490309302045,4.061844505287255,4.096291484977045,123400.0
2005-11-22,4.096291255792301,4.104902863353893,4.010174358902178,4.047491690013167,107600.0
2005-11-23,4.041754149884411,4.090553760506913,4.033142534409357,4.08194214503186,194600.0
2005-11-24,4.234079795320233,4.446501360027557,4.234079795320233,4.446501360027557,508700.0
2005-11-25,4.406312325391341,4.733556184460585,4.400571070579132,4.610121943579044,525200.0
2005-11-28,4.592228543252718,4.632637669547342,4.5460465273351325,4.566251090482444,511600.0
2005-11-29,4.54893119502368,4.580681249746649,4.473885310842382,4.54604475133984,354900.0
2005-11-30,4.4883197303079925,4.592229282857793,4.4883197303079925,4.531615308387099,388700.0
2005-12-01,4.505636618690083,4.65861459801691,4.505636618690083,4.65861459801691,230900.0
2005-12-02,4.632635849007543,4.655726847892002,4.600885794358018,4.615317737477409,240100.0
2005-12-05,4.589341475793097,4.65861449027102,4.563364301813742,4.655728045851151,200100.0
2005-12-06,4.606659940594594,4.68459201430988,4.606659940594594,4.647069337318461,512900.0
2005-12-07,4.647069684361981,4.906843649834869,4.583569277701259,4.901070760471842,511600.0
2005-12-08,4.89241131362819,4.89241131362819,4.791387965604475,4.826024196020462,341100.0
2005-12-09,4.8058228588025775,4.828913878073301,4.71634522794519,4.800049966351566,208800.0
2005-12-12,4.797160324603572,4.906842442856479,4.762523547478347,4.906842442856479,266900.0
2005-12-13,4.906842976036796,4.915502308892254,4.820251849614034,4.849115191399651,348200.0
2005-12-14,4.849115868742262,4.892411988534362,4.831797751145242,4.877979765092651,315500.0
2005-12-15,4.834681095459824,4.892408851141073,4.675930593135409,4.675930593135409,327700.0
2005-12-16,4.704796307689931,4.704796307689931,4.4767727131668575,4.4767727131668575,700600.0
2005-12-19,4.528725528749259,4.586453290706989,4.525839360864469,4.548930355541012,377200.0
2005-12-20,4.54892929178442,4.572020281061189,4.473883439001767,4.522951860031477,150500.0
2005-12-21,4.557592765341193,4.560479210617553,4.511410741985726,4.531615308387099,246800.0
2005-12-22,4.540271863972161,4.574908637645391,4.525840196085807,4.54604475133984,111000.0
2005-12-23,4.551819737395376,4.603774371326878,4.520069392766992,4.57491074697972,86500.0
2005-12-28,4.57142376909745,4.594643677208931,4.559813815041709,4.574326326812169,106100.0
2005-12-29,4.588840524199159,4.609157882059086,4.568522889535991,4.591742806176834,91500.0
2005-12-30,4.623671220768336,4.646891141535265,4.585938780321253,4.629476062558424,111300.0
2006-01-03,4.61496354287827,4.649793700831955,4.59174362211134,4.629476062558424,281100.0
2006-01-04,4.600453775698075,4.655601324799205,4.600453775698075,4.609161181470671,207100.0
2006-01-05,4.617865973079134,4.652696130059116,4.58593865211798,4.643988452412479,272400.0
2006-01-06,4.652697911639748,4.673015280321796,4.629477705827337,4.664307599340871,268500.0
2006-01-09,4.687527549557199,4.687527549557199,4.617867762214976,4.617867762214976,316100.0
2006-01-10,4.6439874696740695,4.690427300082295,4.632377512072013,4.678817619283461,165800.0
2006-01-11,4.713648935145823,4.751381657123996,4.661403968472444,4.7310637395014,192200.0
2006-01-12,4.760091186189709,4.760091186189709,4.643991509181555,4.649796631433696,391800.0
2006-01-13,4.655599747566826,4.664306873586166,4.614964462918703,4.646892067940794,173300.0
2006-01-16,4.629474950130703,4.673012498709421,4.629474950130703,4.655597700720513,75100.0
2006-01-17,4.681719508779874,4.876186501419215,4.643987355106465,4.873284496495935,251700.0
2006-01-18,4.867481386452211,4.873286505905271,4.731063847338598,4.733966407065128,469300.0
2006-01-19,4.733962773981564,4.832647514521262,4.696230633707557,4.829744957022302,141100.0
2006-01-20,4.832651416444376,4.873286700632849,4.80652893146846,4.832651416444376,168600.0
2006-01-23,4.832649778387459,4.855869695650329,4.832649778387459,4.850064577932987,94400.0
2006-01-24,4.847163858256511,4.876188347328166,4.789113772899916,4.789113772899916,113800.0
2006-01-25,4.818138820489834,4.818138820489834,4.748479050154893,4.765893854336968,76700.0
2006-01-26,4.78911173551841,4.855868917754038,4.739769350038509,4.821039324242583,81800.0
2006-01-27,4.860449729649459,4.87504600919263,4.775793535463597,4.787470002307001,69000.0
2006-01-30,4.746601532141242,4.840015494032792,4.746601532141242,4.78455074536301,310700.0
2006-01-31,4.767035019955067,4.8721259890162365,4.732004511337662,4.848772502201648,216700.0
2006-02-01,4.848775507290182,4.901321024386499,4.840017735510332,4.889643995346701,200300.0
2006-02-02,4.898397011245572,4.898397011245572,4.875043532631384,4.880881484691794,207800.0
2006-02-03,4.883804062171994,4.898400344231795,4.863369824079505,4.898400344231795,248400.0
2006-02-06,4.90132110484014,4.942189593567503,4.8604520593213785,4.910078319972347,199000.0
2006-02-07,4.915911981008498,4.927588441920167,4.845851545165939,4.880881484691794,278300.0
2006-02-08,4.822501173544395,4.8662889045582585,4.804985635705883,4.845854667204536,208000.0
2006-02-09,4.845854842398973,4.9567838020973065,4.845854842398973,4.898400344231795,117100.0
2006-02-10,4.918834011845359,4.9392682475679175,4.848773536457514,4.860450003959906,136500.0
2006-02-13,4.90131924464188,4.90131924464188,4.767036243401363,4.802066761009251,287300.0
2006-02-14,4.772874667148214,4.802066671814033,4.743682662482394,4.778713179439613,354200.0
2006-02-15,4.799147559629586,4.933430005612812,4.796228303396317,4.933430005612812,312300.0
2006-02-16,4.918833050181274,5.023923464321594,4.918833050181274,4.977216489861217,257300.0
2006-02-17,4.948025791514616,5.076469712174919,4.948025791514616,5.050196965496416,467900.0
2006-02-20,5.041437131183181,5.166962287377299,5.023921604650851,5.108578312517898,253500.0
2006-02-21,5.07938736337075,5.178639806845512,5.07938736337075,5.129013585108131,298300.0
2006-02-22,5.146532134018713,5.210754675469064,5.114421420084888,5.210754675469064,399400.0
2006-02-23,5.210751921583381,5.234105408825353,5.108580206103107,5.225347642312968,336100.0
2006-02-24,5.238554019706813,5.276705706633351,5.16811974862271,5.26790177259898,262500.0
2006-02-27,5.253229861902532,5.3119253927778045,5.238556259064747,5.297251230177952,300500.0
2006-02-28,5.282576562695806,5.414641200667981,5.26790296281532,5.385293441145058,494400.0
2006-03-01,5.385294195047441,5.452793659566234,5.34127282948136,5.432250392952866,462400.0
2006-03-02,5.443989083328537,5.446923915625173,5.326598590273215,5.355946353477552,497500.0
2006-03-03,5.314855925586541,5.323659856262017,5.209204279387914,5.209204279387914,193400.0
2006-03-06,5.165186775675296,5.179860377519696,5.062469883478401,5.173990712877125,224800.0
2006-03-07,5.1358406913605865,5.138775524641401,5.036058598861747,5.094754144953609,252400.0
2006-03-08,5.053667381299452,5.168123647959697,5.021385332546984,5.106493264409988,183900.0
2006-03-09,5.1064926599730365,5.1299707652695625,5.062471282512323,5.100622993708359,158500.0
2006-03-10,5.077139655644514,5.179856470362281,5.05953123476083,5.1358351382722685,242100.0
2006-03-13,5.138773704760572,5.173990572133976,5.112360774349513,5.150512473964368,169000.0
2006-03-14,5.165184745185231,5.209206093175194,5.150510589347369,5.188662834763998,304200.0
2006-03-15,5.188664080840928,5.282576461709406,5.173989921479013,5.25322870274752,466600.0
2006-03-16,5.259096620105973,5.311922456743122,5.206270783468826,5.276705045731104,149300.0
2006-03-17,5.253224086661657,5.429309925941789,5.238550499955584,5.364745360769037,967100.0
2006-03-20,5.212144589505403,5.341274452873219,5.212144589505403,5.238557528825233,222000.0
2006-03-21,5.2092097065500536,5.235622645617762,5.162253494821282,5.197470373736762,329400.0
2006-03-22,5.150510459247893,5.308987979722866,5.138771694635929,5.308987979722866,117000.0
2006-03-23,5.311922353491898,5.338335271297067,5.306052691810361,5.326595947933993,217800.0
2006-03-24,5.297248199288054,5.335400440456298,5.282574604845959,5.326595947933993,76400.0
2006-03-27,5.291379330258554,5.426378196305149,5.291379330258554,5.370617527399839,176100.0
2006-03-28,5.399969214499149,5.414643380047901,5.314861293365104,5.341274231590679,99500.0
2006-03-29,5.316193458544518,5.360445787654268,5.316193458544518,5.316193458544518,319600.0
2006-03-30,5.316194288414455,5.363396855193136,5.310293826892375,5.336845341042756,398000.0
2006-03-31,5.313245661926974,5.339797184094281,5.313245661926974,5.325046025835137,454600.0
2006-04-03,5.351594804237917,5.366345954934141,5.2630901508560255,5.304392247407726,126600.0
2006-04-04,5.266043253902359,5.304395141237812,5.212940207823138,5.212940207823138,188400.0
2006-04-05,5.207038510821497,5.209988741871364,5.162786170471548,5.20113804872176,622100.0
2006-04-06,5.171634564751382,5.192285610221719,5.162783875536041,5.162783875536041,280900.0
2006-04-07,5.177538351209613,5.177538351209613,5.118535400210456,5.124435864120135,279800.0
2006-04-10,5.124435864120135,5.136236229240282,5.100834571180631,5.124435864120135,175300.0
2006-04-11,5.109685815905142,5.159838644649219,5.103785350711879,5.12148674629167,198300.0
2006-04-12,5.112635421819723,5.118535886289736,5.074283528163164,5.089034126638934,295300.0
2006-04-13,5.059531629941776,5.118535140648057,4.979877059298053,5.103783981621897,243800.0
2006-04-17,5.074282600436062,5.1244354138632495,5.074282600436062,5.115584718776395,471600.0
2006-04-18,5.109682644414387,5.133283927839204,5.0772306686931445,5.091981822520519,87800.0
2006-04-19,5.12738541581427,5.12738541581427,5.0978842223407055,5.1096845871902925,358700.0
2006-04-20,5.100834454227901,5.142136575250249,5.091983758566314,5.1096845871902925,120700.0
2006-04-21,5.130334529785671,5.142135454762995,5.094932880251843,5.112633705018757,172500.0
2006-04-24,5.112636057868609,5.159838654102532,5.106735592664535,5.148038286393717,194100.0
2006-04-25,5.142136974264537,5.15688757214592,5.074283323691384,5.074283323691384,195900.0
2006-04-26,5.08466710098221,5.102466810413404,5.01940319720822,5.043135577291904,162000.0
2006-04-27,5.013466040161937,5.028299119755016,4.974901164868195,4.9808343967054265,159000.0
2006-04-28,4.968972498982118,5.013470647002102,4.968972498982118,4.998638119603657,286900.0
2006-05-01,4.98379974894216,5.007532107143825,4.968967237250138,4.992699595451803,111900.0
2006-05-02,4.98380122856607,4.98380122856607,4.897771616728011,4.909637516439645,289000.0
2006-05-03,4.894805000344048,4.936336498071095,4.879972484248452,4.909637516439645,566900.0
2006-05-04,4.868103913006001,4.900736113290265,4.776141108178684,4.8147059728404695,308400.0
2006-05-05,4.79690829417738,4.82064065631396,4.776142548035891,4.788008446192108,233100.0
2006-05-08,4.790974926022576,5.028299106467514,4.788008310111801,4.835473033035963,303200.0
2006-05-09,4.897768979692437,5.084661184662679,4.87403662722282,5.05796221740637,250000.0
2006-05-10,5.05796756415775,5.05796756415775,4.93633905845011,4.9541387659862375,132300.0
2006-05-11,4.960070214135588,4.974903300095022,4.80581008092809,4.820642601063151,138200.0
2006-05-12,4.80284128740209,4.86217190688194,4.80284128740209,4.8058079032497,138300.0
2006-05-15,4.820643959404009,4.879975188311102,4.749446824210216,4.785045108894846,231300.0
2006-05-16,4.776142345415747,4.8859043034569,4.776142345415747,4.859205326457889,569100.0
2006-05-17,4.879971091796083,4.879971091796083,4.746476221730296,4.746476221730296,277200.0
2006-05-18,4.749443333793342,4.8562392410108375,4.749443333793342,4.8058079032497,170200.0
2006-05-19,4.782073632878137,4.83547099934195,4.767240559562723,4.776140403551971,176400.0
2006-05-23,4.805811071646317,4.894807342452012,4.7850447470221305,4.793944600432496,185700.0
2006-05-24,4.802840785294079,4.814706681619895,4.746476221730296,4.746476221730296,397400.0
2006-05-25,4.802842480825691,4.817674997925251,4.779110113971844,4.817674997925251,95000.0
2006-05-26,4.799877864807737,4.826576859374366,4.79097801134403,4.826576859374366,338600.0
2006-05-29,4.804194880410703,4.831050673084881,4.77435504753412,4.786291208343743,61800.0
2006-05-30,4.825082654040841,4.831050734521548,4.789274740304076,4.804194941505845,125100.0
2006-05-31,4.804195045126494,4.848954511402247,4.76241933458171,4.848954511402247,175200.0
2006-06-01,4.834034207618777,4.848953837922652,4.798226298083102,4.819114008167491,128000.0
2006-06-02,4.848953024479329,4.908632673978001,4.819113199729992,4.908632673978001,502600.0
2006-06-05,4.983235275838924,4.99517087221309,4.929523669285928,4.941459265660095,188600.0
2006-06-06,4.995170628643534,4.995170628643534,4.878795866218393,4.893715503245529,161100.0
2006-06-07,4.8996816708462525,4.908633791052513,4.834034496776015,4.834034496776015,448400.0
2006-06-08,4.863874143778334,4.875810304997197,4.81911467750258,4.848954511402247,324300.0
2006-06-09,4.851938551706963,4.881778385606629,4.831050838721445,4.848954511402247,123000.0
2006-06-12,4.86089067262111,4.863874143778334,4.78032329183626,4.848954511402247,207000.0
2006-06-13,4.842986776876084,4.848954857911999,4.711692124397386,4.73854791991147,255600.0
2006-06-14,4.70274189843112,4.848956519014444,4.508783466926224,4.59830272111511,295000.0
2006-06-15,4.68483518242598,4.696771057003136,4.628139849327913,4.67886738742425,197200.0
2006-06-16,4.696771487587424,4.825082364485235,4.643060189353,4.78927445289732,202000.0
2006-06-19,4.71169039134554,4.732578098140802,4.684834605709538,4.702738557658093,172400.0
2006-06-20,4.6937894192907965,4.6937894192907965,4.580398695066269,4.640078098493348,90100.0
2006-06-21,4.637089937911769,4.654993885322197,4.553538847334812,4.604266366328504,136300.0
2006-06-22,4.622170769295759,4.622170769295759,4.53563562619826,4.53563562619826,131500.0
2006-06-23,4.550555339220365,4.592331031666269,4.535635428734426,4.583378914630532,121200.0
2006-06-26,4.589347773649153,4.592331813168875,4.544588034574322,4.589347773649153,130900.0
2006-06-27,4.589349416733999,4.717660316283407,4.574429498367408,4.714676275695334,135200.0
2006-06-28,4.743197366558053,4.773217430915688,4.698166840578677,4.770215624886621,527700.0
2006-06-29,4.75220077081791,4.782221105132054,4.704168464951382,4.764208847284542,384000.0
2006-06-30,4.773215068663472,4.878285957654077,4.68315463386597,4.878285957654077,303500.0
2006-07-04,4.878286157615357,4.881288248577033,4.731187136035023,4.803235601344352,51900.0
2006-07-05,4.893296309212176,4.893296309212176,4.704169148937417,4.707171240064361,232200.0
2006-07-06,4.743195213586578,4.803235601344352,4.695162903380358,4.803235601344352,256000.0
2006-07-07,4.773217688825874,4.884292820466194,4.758207798983672,4.782223966285553,282100.0
2006-07-10,4.833256906832331,4.839261089958769,4.7341901756077664,4.758206335523103,142300.0
2006-07-11,4.7582051230574045,4.803235339850448,4.710172529170986,4.746197046159584,285400.0
2006-07-12,4.767211471919731,4.770213562946416,4.698164809781778,4.743195316296571,181300.0
2006-07-13,4.743196365156667,4.758206537314122,4.713176020841758,4.728186192999212,145800.0
2006-07-14,4.71317582096044,4.77321622074878,4.71317582096044,4.758206335523103,116300.0
2006-07-17,4.7942275444509335,4.800231437486457,4.743193165321343,4.776215292754301,150300.0
2006-07-18,4.758205382099809,4.803235601344352,4.722180863149993,4.803235601344352,240100.0
2006-07-19,4.803237863163735,4.950336954012256,4.782223789126886,4.950336954012256,223300.0
2006-07-20,4.938326629245932,4.938326629245932,4.860273985212634,4.878285957654077,99900.0
2006-07-21,4.86327626454684,4.923316365875507,4.857272082636882,4.893296028916022,93200.0
2006-07-24,4.893296530550337,4.953337210624353,4.833256423066683,4.929321053112818,72000.0
2006-07-25,4.968347871739208,4.98335833040156,4.923317640933049,4.947333802202363,84700.0
2006-07-26,4.968347710222212,5.127455131327998,4.908307595296007,5.127455131327998,296400.0
2006-07-27,5.071604627098346,5.177263176786389,5.041416963581283,5.059529676850076,714800.0
2006-07-28,5.086701742144967,5.125946071081367,5.029344114505848,5.029344114505848,115500.0
2006-07-31,5.098776269056846,5.104814034782177,5.032362573457297,5.101795151919512,72600.0
2006-08-01,5.077645002093197,5.086701651282781,5.011231302082126,5.032362907731418,124700.0
2006-08-02,5.071607380683694,5.071607380683694,4.981043189375912,5.008212561926864,268000.0
2006-08-03,4.996135825193037,5.011230237301766,4.887458936974919,4.887458936974919,159800.0
2006-08-04,4.890475976594376,4.944814112331563,4.884438214026,4.944814112331563,232100.0
2006-08-08,5.005190579467866,5.008209460747855,4.899532037839185,4.905569800399162,361200.0
2006-08-09,4.896516884843525,4.981043897665201,4.896516884843525,4.926705144836493,219900.0
2006-08-10,4.981039534688239,4.981039534688239,4.908588119642438,4.908588119642438,417900.0
2006-08-11,4.9055728415962685,4.9055728415962685,4.848215213303233,4.860290745909381,168400.0
2006-08-14,4.8602867788954045,4.8602867788954045,4.748590496628477,4.83009854781305,432000.0
2006-08-15,4.848211307018119,4.905568889097189,4.830098598495694,4.884437299855591,278800.0
2006-08-16,4.929720569293881,4.987078165454119,4.908588974864521,4.987078165454119,197000.0
2006-08-17,5.0051907152341615,5.008209596596038,4.938777052651125,4.996134071148534,115900.0
2006-08-18,5.041420687947222,5.041420687947222,4.96896862976231,5.026326269244866,115400.0
2006-08-21,5.026322643787594,5.07160471564657,5.002172167076621,5.056510883624506,116300.0
2006-08-22,5.056511827463188,5.101793907774431,5.041417992623739,5.095756143521493,153900.0
2006-08-23,5.098776706363238,5.098776706363238,5.059532377368783,5.083682866548389,137300.0
2006-08-24,5.0655697091535865,5.1108518005075085,5.041419222045294,5.101795151919512,202700.0
2006-08-25,5.101794717450153,5.119907437290634,5.077644232398518,5.119907437290634,226600.0
2006-08-28,5.107832917644843,5.12292675616514,5.089720196261881,5.101795151919512,120400.0
2006-08-29,5.13215943761425,5.13215943761425,5.059276767899938,5.123049465912443,247600.0
2006-08-30,5.1230550230587255,5.1230550230587255,5.086613359062112,5.1017970478486845,169200.0
2006-08-31,5.132161540505301,5.159492625249512,5.110904158864294,5.147345798263311,194300.0
2006-09-01,5.162534249184226,5.308299783089391,5.116982592241455,5.22327017792175,88200.0
2006-09-05,5.22326805085801,5.268819689250855,5.208083785246724,5.208083785246724,149000.0
2006-09-06,5.171640898699887,5.208081964989579,5.116978720045043,5.159493490456453,129300.0
2006-09-07,5.156454708345662,5.156454708345662,5.056240944728346,5.116976804771605,159800.0
2006-09-08,5.120015572105901,5.162530342517311,5.092684482778479,5.159493490456453,206100.0
2006-09-11,5.174675871673339,5.280962759105755,5.159491616882927,5.195933249159823,183700.0
2006-09-12,5.2020063718558935,5.229337451258541,5.19289639820174,5.195933249159823,228800.0
2006-09-13,5.265778991316359,5.280962666620766,5.22326423708795,5.253631587696764,214100.0
2006-09-14,5.28400116142127,5.314369100697883,5.268817481393097,5.314369100697883,195600.0
2006-09-15,5.326513307419714,5.369028049327903,5.2931085363661845,5.34473382834895,218500.0
2006-09-18,5.344738128462854,5.344738128462854,5.299186499881203,5.299186499881203,84600.0
2006-09-19,5.305258545148819,5.335626484425433,5.229338986567421,5.314369100697883,116500.0
2006-09-20,5.253635944054269,5.320445560920941,5.253635944054269,5.284003899064523,90300.0
2006-09-21,5.268817857100157,5.390289043648168,5.253633596768965,5.3204431837856,173100.0
2006-09-22,5.314368246511966,5.314368246511966,5.168602856477621,5.226301294686943,150700.0
2006-09-25,5.192896584149455,5.265779272092941,5.147344976587291,5.183786030948975,174100.0
2006-09-26,5.208081438897765,5.220228845914136,5.162529821026872,5.162529821026872,187800.0
2006-09-27,5.171692536698122,5.2175136763128345,5.116706936101507,5.208349215330931,175800.0
2006-09-28,5.177805955440476,5.263338656425913,5.177805955440476,5.254174771404803,82600.0
2006-09-29,5.251118656118195,5.299994639691157,5.208351733506093,5.299994639691157,185600.0
2006-10-02,5.269448976256397,5.3091605092776,5.266394153308935,5.3091605092776,117600.0
2006-10-03,5.309156976169334,5.327485901656675,5.2327882012479545,5.241952663991626,273200.0
2006-10-04,5.254174316658704,5.275557490054359,5.214462209511533,5.245009849782946,214200.0
2006-10-05,5.281664899993093,5.315266765691873,5.241952809647903,5.284719138345004,286300.0
2006-10-06,5.299994639691157,5.3152681660648256,5.275556647904676,5.299994639691157,318900.0
2006-10-10,5.321372819201192,5.419124694673776,5.306099307151278,5.382468032695126,217900.0
2006-10-11,5.403852558915447,5.403852558915447,5.290826559959547,5.33664769042648,409500.0
2006-10-12,5.345815801459847,5.38247308046341,5.257227717079053,5.299994639691157,139700.0
2006-10-13,5.299992553340154,5.428292105375763,5.284718450331478,5.397744482005865,159300.0
2006-10-16,5.406906664401472,5.568808009507912,5.339701804790006,5.568808009507912,190900.0
2006-10-17,5.605469208079187,5.605469208079187,5.39163636662315,5.458841273585251,111200.0
2006-10-18,5.48327723394579,5.48327723394579,5.394689192143717,5.394689192143717,117300.0
2006-10-19,5.379416266871181,5.455785035758517,5.376361446197991,5.455785035758517,170000.0
2006-10-20,5.452731664246376,5.452731664246376,5.391636399840359,5.440512378306123,60900.0
2006-10-23,5.406908455663136,5.42218197464543,5.382470475703024,5.406908455663136,278600.0
2006-10-24,5.406911383820526,5.422184911074324,5.376363746665211,5.41913008909402,140000.0
2006-10-25,5.406910041519882,5.480224002903337,5.391635935410262,5.437457088443975,174400.0
2006-10-26,5.449677422376962,5.544374567895207,5.425239430544909,5.498553406041068,260400.0
2006-10-27,5.415614180598868,5.575348836698556,5.415614180598868,5.541559241452526,104400.0
2006-10-30,5.55998879232774,5.55998879232774,5.363392109267893,5.3756796582915145,275100.0
2006-10-31,5.3818204755531935,5.3818204755531935,5.320383935998946,5.320383935998946,215100.0
2006-11-01,4.706023756135243,4.838111986658269,4.392698560762533,4.454134844859993,938700.0
2006-11-02,4.377339214478461,4.454134639293874,3.956500321644161,4.073229402517742,1037800.0
2006-11-03,4.159239860607926,4.546288840748635,4.110090839564904,4.401913371721303,825400.0
2006-11-06,4.438774180902908,4.770530294397788,4.438774180902908,4.745955789172331,968800.0
2006-11-07,4.749029366827816,4.758244736331415,4.561648624514289,4.755172848846443,443000.0
2006-11-08,4.727527906966559,4.727527906966559,4.515572305419448,4.6107987902937735,602200.0
2006-11-09,4.530931705510216,4.663019977788184,4.530931705510216,4.623086307263416,922200.0
2006-11-10,4.6077287370418185,4.6384470458027,4.500214949330242,4.527861368624733,641300.0
2006-11-13,4.46642039654288,4.481779534941444,4.300542346331018,4.331260623128147,391500.0
2006-11-14,4.300545375567639,4.4510643934041685,4.229893699299987,4.28518622635033,327500.0
2006-11-15,4.239106766906253,4.454133860187105,4.239106766906253,4.423415578453592,327500.0
2006-11-16,4.432630866442403,4.451061599573494,4.300542676214287,4.361978941569962,286400.0
2006-11-17,4.303614388880094,4.481779697690366,4.2513934921993695,4.408056182241538,212100.0
2006-11-20,4.41112942681263,4.530930403973385,4.41112942681263,4.530930403973385,380700.0
2006-11-21,4.512499716645261,4.6077261867364046,4.457207201611338,4.592367040857015,190900.0
2006-11-22,4.592366345550541,4.6077254891044825,4.5155709207321335,4.6077254891044825,145300.0
2006-11-23,4.607727193220677,4.607727193220677,4.472567324451489,4.484854585248688,119800.0
2006-11-24,4.521715755898017,4.546290274167732,4.457207572202174,4.546290274167732,255400.0
2006-11-27,4.583149928109777,4.610796321591936,4.484851900574307,4.5585754212259095,202900.0
2006-11-28,4.530739917039361,4.601871142629506,4.456516260288545,4.5740371976133005,214000.0
2006-11-29,4.589502300459526,4.623521415835475,4.536927116281156,4.620428688545287,185000.0
2006-11-30,4.617339108704077,4.682284947226879,4.611153650302432,4.66372886696084,1140500.0
2006-12-01,4.713208554376357,4.827636812376743,4.65444820916378,4.778154354315897,335300.0
2006-12-04,4.840007477927799,4.914231460740443,4.824544430824768,4.855470819969546,359700.0
2006-12-05,4.855472720480047,4.855472720480047,4.784341732160395,4.824546319230176,212500.0
2006-12-06,4.818359771608817,4.8987689275515685,4.731765454791345,4.870934966268403,430500.0
2006-12-07,4.870934953138593,4.923510147656461,4.836915831072407,4.864749497341778,344600.0
2006-12-08,4.874025602183504,4.886396213562096,4.765782531416843,4.840006199688395,246800.0
2006-12-11,4.846194555465677,5.03175413222374,4.799804808745569,4.997734709352765,305600.0
2006-12-12,5.01938237571025,5.041030881219535,4.904954097400259,4.904954097400259,413700.0
2006-12-13,4.948250525104093,4.948250525104093,4.71939400910332,4.778154354315897,340100.0
2006-12-14,4.840009238936177,4.976086344487935,4.781248871724389,4.914233248754783,309400.0
2006-12-15,4.898765878796819,4.979174984696835,4.840005264893508,4.979174984696835,639600.0
2006-12-18,4.945160762136871,4.969902005998532,4.87093703055189,4.901863732848413,352800.0
2006-12-19,4.898766824940689,4.898766824940689,4.827635588309803,4.840006199688395,237100.0
2006-12-20,4.8245483498961255,4.898772098063398,4.812177725201579,4.8802160135521016,546700.0
2006-12-21,4.8400114095600895,4.904957262941193,4.8400114095600895,4.8802160135521016,334300.0
2006-12-22,4.880213030591737,4.948251572293631,4.874027869494533,4.929695499124469,132100.0
2006-12-27,4.917248203464636,4.948369849080996,4.91102369626086,4.929696921071348,132800.0
2006-12-28,4.920357658059692,4.929694116753355,4.917245406228248,4.917245406228248,163200.0
2006-12-29,4.917246396830303,4.948368031012334,4.917246396830303,4.92658285740484,257600.0
2007-01-02,4.932804471841124,5.010608956906123,4.932804471841124,4.995047703732455,88800.0
2007-01-03,4.967040272045787,5.026171573122226,4.942142850876689,4.988825738169251,785800.0
2007-01-04,4.948370949474941,4.979492898812883,4.886127347599961,4.892351856187912,1315800.0
2007-01-05,4.901684334778946,4.945254969047442,4.795870149270215,4.84877724202458,384500.0
2007-01-08,4.848780125093046,4.898574995693097,4.814546225755721,4.858116589130345,205300.0
2007-01-09,4.826995655482484,4.839444374968929,4.780312734807658,4.795873708365934,298900.0
2007-01-10,4.780309293651393,4.917245406228248,4.780309293651393,4.917245406228248,336800.0
2007-01-11,4.914134874738905,4.939032304505221,4.833218079597989,4.895461654013781,156200.0
2007-01-12,4.879899245555188,4.895459911018284,4.798982479224141,4.823879900125898,339800.0
2007-01-15,4.886123164624882,4.886123164624882,4.817655112776961,4.867450248448591,240900.0
2007-01-16,4.870562871697171,5.010611246242379,4.855002205014985,4.97637706721991,353700.0
2007-01-17,4.979489356668151,4.979489356668151,4.901684835470212,4.942143222109222,234300.0
2007-01-18,4.9328080531898335,4.97326615361279,4.911022579730426,4.957705482742779,139400.0
2007-01-19,4.957706609886659,4.979491791498195,4.901687232256036,4.929696921071348,181500.0
2007-01-22,4.920357782200695,4.926581989219951,4.876787145863192,4.9016845675415714,126900.0
2007-01-23,4.917246609146019,4.932807575309288,4.8767882158418185,4.886124676819482,161300.0
2007-01-24,4.901684443871695,4.9670402483286775,4.889235733346589,4.917245406228248,184700.0
2007-01-25,4.960820490585322,4.9639327453942,4.892352665595741,4.907913642839175,128300.0
2007-01-26,4.9421462231314335,4.991941396247848,4.879902627737007,4.9857168883079686,104900.0
2007-01-29,5.020185072564176,5.082858683093344,4.973179416388141,4.998248980140917,201200.0
2007-01-30,5.029585905923272,5.05465547027676,4.982580547473678,4.982580547473678,189300.0
2007-01-31,4.970046766933585,5.089127371037908,4.970046766933585,5.038988232226159,232100.0
2007-02-01,5.045254846689343,5.0734581818004045,5.020185281891238,5.026452822517157,199100.0
2007-02-02,5.045255316958414,5.054656031067964,4.998249654440976,5.0013834250460345,122800.0
2007-02-05,5.013919209113689,5.06092458215798,4.982582094515579,4.991983408206736,188700.0
2007-02-06,5.01705151157828,5.045254846689343,5.01391774126532,5.026452822517157,172400.0
2007-02-07,5.01391888418019,5.035854683665565,4.951244957898508,5.004517869951151,273000.0
2007-02-08,5.026455268240789,5.0295884423726855,4.991984375731295,5.02018772456527,266400.0
2007-02-09,5.029586537786041,5.038987849739263,4.99511595718268,4.99511595718268,248200.0
2007-02-12,5.020186028779728,5.045255597307608,5.004517473736596,5.02331979955892,210700.0
2007-02-13,5.029586373364079,5.04525522610722,5.02331942997244,5.04525522610722,197300.0
2007-02-14,5.076592499077985,5.123597863425708,5.032720307675227,5.123597863425708,211000.0
2007-02-15,5.104798071607078,5.358627628350942,5.104798071607078,5.233279735990139,456900.0
2007-02-16,5.327287972662068,5.452635805418876,5.261480584604348,5.264613757430857,280100.0
2007-02-19,5.201939921328845,5.214474405225041,5.139265708731094,5.18000412623131,72400.0
2007-02-20,5.245810444110519,5.295949564904214,5.170601762919975,5.274013774270156,176500.0
2007-02-21,5.223876719881809,5.311620514832263,5.145534237938595,5.145534237938595,220200.0
2007-02-22,5.132999877545772,5.183139622947051,5.107930303698026,5.11419784658641,188400.0
2007-02-23,5.167469795133449,5.217608933411434,5.1079293442887135,5.217608933411434,132400.0
2007-02-26,5.268079739658716,5.268079739658716,5.151361545899836,5.179752441633605,144200.0
2007-02-27,5.204990687156345,5.204990687156345,5.141899650276101,5.154518098324438,160100.0
2007-02-28,5.154516891247941,5.249152822725897,5.129280602741781,5.157671502521284,103100.0
2007-03-01,5.148210547718898,5.163983612906332,5.015719808549034,5.053574563317959,139700.0
2007-03-02,5.059884116919279,5.141901654479268,5.059884116919279,5.122974576710114,232100.0
2007-03-05,5.110353882244817,5.141898793749535,5.018871954175401,5.141898793749535,182600.0
2007-03-06,5.138745428630002,5.1418994388316674,5.047263489083627,5.047263489083627,225000.0
2007-03-07,5.0756544401166686,5.100890733722442,5.012563706102238,5.040954310778469,181700.0
2007-03-08,5.063033353961617,5.097733465216457,5.022024623853486,5.063033353961617,341800.0
2007-03-09,5.063032462305694,5.141895900046782,5.063032462305694,5.110351006294571,347100.0
2007-03-12,5.145050989557002,5.151360209567919,5.047260486109131,5.129278541210046,334500.0
2007-03-13,5.157672118777462,5.173444575348142,5.119817380654921,5.119817380654921,166700.0
2007-03-14,5.126124881111622,5.138743323471742,4.987325324392759,5.018870527772389,187100.0
2007-03-15,5.018872583823077,5.078809006226539,5.006254437133982,5.047263489083627,157000.0
2007-03-16,5.037802125067961,5.179756411698532,5.037802125067961,5.122974576710114,201500.0
2007-03-19,5.173441395479273,5.173441395479273,5.059878454274698,5.110351006294571,115400.0
2007-03-20,5.078806238327632,5.15451507720164,5.063033187511985,5.107197128115431,625700.0
2007-03-21,5.113507689505418,5.113507689505418,5.078808167888548,5.100889845739446,312200.0
2007-03-22,5.104046093830052,5.170291148625736,5.081964408898156,5.104046093830052,122000.0
2007-03-23,5.163981719704526,5.163981719704526,5.091426849803989,5.1513632721807125,215000.0
2007-03-26,5.141899008275051,5.163981289602517,5.113508105391811,5.145053619893261,191300.0
2007-03-27,5.141899158829899,5.145053770540475,5.063035671107473,5.088271963111423,196300.0
2007-03-28,5.097801647447663,5.097801647447663,5.053335033546304,5.066039823647563,262300.0
2007-03-29,5.097800409006573,5.126386255516385,5.062862320442368,5.081919652417582,87700.0
2007-03-30,5.075568321705643,5.075568321705643,5.002515854620395,5.037453951542981,156600.0
2007-04-02,4.999339210359107,5.050158366804495,4.98663442124776,5.018396545479161,102400.0
2007-04-03,5.002515718230962,5.056511150215783,4.942168042845265,5.012044234785319,169400.0
2007-04-04,4.970754148693144,5.002516277969682,4.938992322322719,4.964401904581504,132100.0
2007-04-05,4.954871728418818,4.970752484835214,4.926285882219684,4.958047697958489,138100.0
2007-04-09,4.970750475028836,4.970750475028836,4.89452178458977,4.923107619230892,151000.0
2007-04-10,4.926287073460853,5.002515813154315,4.888172703614122,4.897701220349283,307300.0
2007-04-11,4.897701032184911,4.93899167365905,4.843705601249967,4.881819969632385,223600.0
2007-04-12,4.859586001466667,4.932638455183121,4.859586001466667,4.932638455183121,155300.0
2007-04-13,4.926286715034442,4.932638958093678,4.894524591020069,4.894524591020069,162900.0
2007-04-16,4.875468621076923,4.923111514571616,4.875468621076923,4.891349383637735,134100.0
2007-04-17,4.90087751245808,4.935815609225763,4.888172722460187,4.926287092453865,217200.0
2007-04-18,4.913581543732325,5.021572393492206,4.907228998261253,5.008867605456105,174300.0
2007-04-19,5.012042059621617,5.05968522752902,4.9548706822010615,5.027923115590751,265700.0
2007-04-20,5.031099612209552,5.072390238412232,5.018394827447647,5.072390238412232,249300.0
2007-04-23,5.085098789563017,5.161327554594934,5.085098789563017,5.139094240520505,275100.0
2007-04-24,5.139091032831515,5.170853149889473,5.034276470608647,5.069214557047604,218900.0
2007-04-25,5.081922259854986,5.094627356294547,5.021574566297923,5.075569711635205,196600.0
2007-04-26,5.126739326256355,5.145928447181189,5.059576488002707,5.142730158691857,222100.0
2007-04-27,5.117142996032852,5.229080621073267,5.117142996032852,5.216287470777914,216900.0
2007-04-30,5.181109567675707,5.2994432044495685,5.181109567675707,5.277055792628093,298300.0
2007-05-01,5.229083903244787,5.379399853499043,5.229083903244787,5.3122376023252365,291100.0
2007-05-02,5.312240440599696,5.334627869619001,5.229086697091072,5.235483279671356,219800.0
2007-05-03,5.245073087363759,5.254667953082475,5.101153456644468,5.117144594503408,169800.0
2007-05-04,5.126740983003921,5.158722658210059,5.085163829217777,5.129939272526806,184200.0
2007-05-07,5.149125674190749,5.197098771618871,5.088359425442579,5.197098771618871,172400.0
2007-05-08,5.197098200541778,5.216287315402247,5.062773176496568,5.120341131088938,176200.0
2007-05-09,5.136332200812635,5.142728776071581,5.075566260880123,5.133133913183162,136500.0
2007-05-10,5.149125890874585,5.1651167206865365,5.136332739016179,5.155522466803788,216600.0
2007-05-11,5.155522225181087,5.174711342058307,5.104350535162299,5.107548822977007,183700.0
2007-05-14,5.117141923242175,5.213088090298625,5.117141923242175,5.213088090298625,239400.0
2007-05-15,5.193900339104168,5.219486031020503,5.174711222669671,5.193900339104168,441700.0
2007-05-16,5.213093676962306,5.273859973224652,5.209895996643005,5.261067421912925,176600.0
2007-05-17,5.267461969439347,5.401787076984808,5.267461969439347,5.401787076984808,233900.0
2007-05-18,5.357011813950916,5.395390674455832,5.2770564137426925,5.3090386958282405,353800.0
2007-05-22,5.312233012345121,5.379395205488128,5.30903472552724,5.379395205488128,309800.0
2007-05-23,5.385793181206058,5.481739370676812,5.357009202362633,5.417775447699975,255400.0
2007-05-24,5.417777451234651,5.417777451234651,5.267460926128366,5.277055792628093,414200.0
2007-05-25,5.293046914667828,5.341020639764496,5.261065244618388,5.283452657657499,206800.0
2007-05-28,5.293045046965944,5.344216433002237,5.277054217583743,5.341018755134629,62900.0
2007-05-29,5.305604252720566,5.379650768698033,5.305604252720566,5.353895432094754,146500.0
2007-05-30,5.3184842802658014,5.408627686132609,5.3184842802658014,5.382872339591249,75400.0
2007-05-31,5.405407380423656,5.463356434326299,5.402187886197555,5.453698565703727,145800.0
2007-06-01,5.424725057398995,5.437602423394593,5.3474590192577445,5.350678514270616,69900.0
2007-06-04,5.350676552318048,5.379650768698033,5.312043240385301,5.353895432094754,235700.0
2007-06-05,5.357117207833882,5.43760274575954,5.331361860259909,5.36999518864883,201800.0
2007-06-06,5.376432970981855,5.382871345886715,5.260533625913379,5.286288967700175,434500.0
2007-06-07,5.395750100480084,5.395750100480084,5.07058847983268,5.209023692134195,195300.0
2007-06-08,5.151070738866983,5.183265053795997,5.086682416036693,5.115657238067259,194100.0
2007-06-11,5.102780852816935,5.21546067629065,5.070586529816495,5.073806023522104,250800.0
2007-06-12,5.073805697293056,5.073805697293056,4.935370547131042,5.002978375462747,202700.0
2007-06-13,4.916053770537797,4.948247781626729,4.838787468463261,4.877420465986643,418300.0
2007-06-14,4.883860848193503,4.945029701663535,4.8774218599188375,4.909616187236449,379800.0
2007-06-15,4.92571269037016,5.199363207762613,4.919273702958944,5.073806023522104,368800.0
2007-06-18,5.151073226189168,5.199364414873535,5.083465377814319,5.11887889571433,197000.0
2007-06-19,5.0963445955660855,5.106002774829069,4.99654269344997,5.012639556545613,543700.0
2007-06-20,5.028736125517866,5.051271976780145,4.925714740286937,4.941811908486256,227500.0
2007-06-21,4.974004105736028,5.028734273237677,4.974004105736028,4.977223599595615,367800.0
2007-06-22,5.006204362336175,5.019082046005994,4.948254632307891,4.97400999964753,141200.0
2007-06-25,4.983662916496432,5.002979575092067,4.9482494006036175,4.986882410767016,227200.0
2007-06-26,4.957908279340635,5.0480522895307685,4.957908279340635,5.022296945770134,149000.0
2007-06-27,5.02554020167682,5.122808783550934,5.02554020167682,5.057963165370957,148300.0
2007-06-28,5.057961385135906,5.132533742493802,5.057961385135906,5.090384028210047,84500.0
2007-06-29,5.074176484249548,5.17468746684817,5.067692074292968,5.17468746684817,206900.0
2007-07-03,5.187653971797712,5.41137172248812,5.187653971797712,5.343283442531672,293100.0
2007-07-04,5.333557296033439,5.375706714892252,5.294649616888197,5.349768468267618,91400.0
2007-07-05,5.375707172675447,5.375707172675447,5.19089707243484,5.258984743716481,189400.0
2007-07-06,5.23628657210276,5.284920690176015,5.190894811023239,5.200621882004435,122500.0
2007-07-09,5.226560382315748,5.2622250742072,5.203863882218502,5.239529192526351,101600.0
2007-07-10,5.242768826595545,5.3173411472188254,5.239526471122871,5.28491821090816,160000.0
2007-07-11,5.307616620466749,5.349766020036594,5.268708959126949,5.278436029065974,228100.0
2007-07-12,5.271951482938148,5.301132075264192,5.252497960859557,5.262224412690695,118600.0
2007-07-13,5.262224412690695,5.31085852709533,5.239528533862953,5.262224412690695,260800.0
2007-07-16,5.284925305787802,5.333560084752808,5.265471765251941,5.294652385264183,304400.0
2007-07-17,5.33031406942275,5.414613511821851,5.310859923811548,5.414613511821851,237900.0
2007-07-18,5.427581025625809,5.4437928097575545,5.388673980542282,5.4437928097575545,176600.0
2007-07-19,5.460001109007555,5.472969911088083,5.43082053130636,5.450274043635154,153200.0
2007-07-20,5.469732283410964,5.469732283410964,5.430824611108728,5.466489925851072,77700.0
2007-07-23,5.479457025653901,5.690205253868229,5.479457025653901,5.583209961487646,344000.0
2007-07-24,5.560515215305595,5.592938168953825,5.531334618863827,5.560515215305595,187700.0
2007-07-25,5.586455390369616,5.641574245146572,5.26871169502792,5.641574245146572,257900.0
2007-07-26,5.641574602759294,5.648059319830376,5.447037419543458,5.524852787563118,165800.0
2007-07-27,5.502011274464314,5.606438431345139,5.502011274464314,5.570541362754248,369500.0
2007-07-30,5.511792405860445,5.547689418926493,5.4334721593441495,5.443262423571432,158900.0
2007-07-31,5.443264891249024,5.564008425954059,5.443264891249024,5.5574822026112285,213100.0
2007-08-01,5.547692738145134,5.596642843700718,5.505269479312791,5.537902468060272,272200.0
2007-08-02,5.577066613873073,5.577066613873073,5.466112635945662,5.466112635945662,162700.0
2007-08-03,5.5085342621635975,5.668438952243537,5.4432676387519,5.6488584050289,172900.0
2007-08-07,5.789184549926143,5.789184549926143,5.5705400098937865,5.645596932869198,226800.0
2007-08-08,5.606436073385775,5.62601600145725,5.46937533201607,5.5248523135808245,142200.0
2007-08-09,5.5476937437486455,5.580327360845827,5.5085332787451335,5.534640047935984,139600.0
2007-08-10,5.511795591714047,5.619486070723997,5.433475299928114,5.590115883499978,151800.0
2007-08-13,5.61622198651956,5.642329369810273,5.53463828103891,5.564008464806685,108400.0
2007-08-14,5.518322243094309,5.580326038644336,5.45631844754428,5.482425210549398,96900.0
2007-08-15,5.58032807788507,5.590117728568004,5.309470079313418,5.342103700603827,173300.0
2007-08-16,5.286624186313904,5.286624186313904,5.113666512435701,5.113666512435701,316700.0
2007-08-17,5.237675048994255,5.368209510754098,5.162618169186456,5.306205703661616,376400.0
2007-08-20,5.319255714090023,5.596640351988135,5.315992914615413,5.374732641669644,157700.0
2007-08-21,5.417158654169864,5.466108757360855,5.322521248557524,5.351891434958986,140900.0
2007-08-22,5.377998198156471,5.413895230965886,5.345364588551032,5.351891434958986,168800.0
2007-08-23,5.3845258380070815,5.407369181366694,5.23114865942509,5.315995807928242,198700.0
2007-08-24,5.319260817642624,5.319260817642624,5.227887406267531,5.253994184151083,220400.0
2007-08-27,5.286620955990251,5.345360663223757,5.250723949541543,5.312727700016434,304300.0
2007-08-28,5.351894053400354,5.394317953373832,5.325787277429996,5.329050702230621,235800.0
2007-08-29,5.391510504721296,5.509860938719078,5.388222922994457,5.404660831628648,248100.0
2007-08-30,5.424388448655092,5.496713402235223,5.404663575322769,5.424388448655092,180200.0
2007-08-31,5.486847665569364,5.549309827825876,5.444109736612798,5.470409759416067,229000.0
2007-09-04,5.50657313745258,5.536160744772408,5.460548249195993,5.523010418389341,317200.0
2007-09-05,5.50657357907758,5.549310889165915,5.490136296822556,5.513148742796439,153600.0
2007-09-06,5.582185633028995,5.582185633028995,5.503285555856814,5.523010418389341,286500.0
2007-09-07,5.526299642331737,5.549312093299041,5.490137488115513,5.493424443646047,182700.0
2007-09-10,5.493424614308232,5.5328749793651015,5.476987327975867,5.5295873966901725,142300.0
2007-09-11,5.536162151032768,5.661087148194183,5.516437283489856,5.661087148194183,117100.0
2007-09-12,5.588762830479163,5.624925614153446,5.569037960766963,5.575612499309494,123800.0
2007-09-13,5.585475821287053,5.585475821287053,5.526300579031153,5.555888200159103,94200.0
2007-09-14,5.5558844538782095,5.578896893229016,5.523009271787651,5.539447176353902,67600.0
2007-09-17,5.529586717282073,5.60848681065925,5.529586717282073,5.546024628637028,76600.0
2007-09-18,5.546025856008195,5.546025856008195,5.40795050528062,5.450687830177142,127500.0
2007-09-19,5.486849141068602,5.5230112902464095,5.279735857135112,5.391511140867624,193700.0
2007-09-20,5.375072527089175,5.375072527089175,5.289597294386213,5.371784945788059,280400.0
2007-09-21,5.391512633794137,5.407950548919552,5.31261252231918,5.31261252231918,233500.0
2007-09-24,5.309324924632249,5.463838191172734,5.266587599508882,5.375075330867649,153900.0
2007-09-25,5.375,5.5,5.355,5.5,204539.0
2007-09-26,5.545,5.595,5.46,5.545,183580.0
2007-09-27,5.55,5.63,5.53,5.63,244391.0
2007-09-28,5.66,5.87,5.63,5.87,231396.0
2007-10-01,5.845,5.87,5.645,5.65,154736.0
2007-10-02,5.695,5.705,5.45,5.53,279513.0
2007-10-03,5.55,5.55,5.47,5.5,134223.0
2007-10-04,5.48,5.58,5.48,5.56,187163.0
2007-10-05,5.55,5.71,5.55,5.685,126512.0
2007-10-09,5.74,5.815,5.695,5.805,159397.0
2007-10-10,5.795,5.935,5.795,5.875,228635.0
2007-10-11,5.93,5.93,5.74,5.845,235114.0
2007-10-12,5.86,5.885,5.825,5.84,306982.0
2007-10-15,5.89,5.91,5.755,5.865,203573.0
2007-10-16,5.85,5.915,5.795,5.86,180074.0
2007-10-17,5.845,5.875,5.695,5.725,163085.0
2007-10-18,5.695,5.875,5.68,5.875,129201.0
2007-10-19,5.745,5.825,5.73,5.805,161882.0
2007-10-22,5.805,5.805,5.675,5.71,72817.0
2007-10-23,5.755,5.77,5.665,5.7,74955.0
2007-10-24,5.735,5.835,5.735,5.81,114940.0
2007-10-25,5.81,5.95,5.81,5.915,160248.0
2007-10-26,5.855,5.915,5.785,5.915,271596.0
2007-10-29,5.915,5.945,5.865,5.885,84989.0
2007-10-30,5.89,5.9,5.775,5.775,99739.0
2007-10-31,5.775,5.985,5.735,5.985,273138.0
2007-11-01,5.94,5.995,5.85,5.96,156574.0
2007-11-02,5.995,5.995,5.755,5.815,123626.0
2007-11-05,5.815,5.815,5.67,5.745,89975.0
2007-11-06,5.775,5.865,5.715,5.865,73088.0
2007-11-07,5.925,5.925,5.715,5.8,144956.0
2007-11-08,5.755,5.83,5.715,5.715,98625.0
2007-11-09,5.715,5.715,5.585,5.615,115684.0
2007-11-12,5.655,5.705,5.6,5.615,80794.0
2007-11-13,5.61,5.865,5.515,5.755,129454.0
2007-11-14,5.835,5.945,5.735,5.91,144088.0
2007-11-15,5.865,5.92,5.685,5.8,128567.0
2007-11-16,5.8,5.835,5.735,5.755,109561.0
2007-11-19,5.79,5.81,5.585,5.585,109674.0
2007-11-20,5.585,5.685,5.585,5.6,186415.0
2007-11-21,5.6,5.645,5.415,5.53,155807.0
2007-11-22,5.535,5.535,5.385,5.485,52785.0
2007-11-23,5.485,5.635,5.485,5.635,102981.0
2007-11-26,5.595,5.685,5.525,5.56,198614.0
2007-11-27,5.63,5.63,5.365,5.435,214509.0
2007-11-28,5.585,5.69,5.505,5.69,89910.0
2007-11-29,5.675,5.74,5.675,5.71,145207.0
2007-11-30,5.69,5.975,5.69,5.85,181430.0
2007-12-03,5.945,5.945,5.76,5.76,93335.0
2007-12-04,5.75,5.84,5.625,5.645,128232.0
2007-12-05,5.705,5.87,5.66,5.74,150027.0
2007-12-06,5.77,5.8,5.635,5.78,158192.0
2007-12-07,5.73,5.78,5.71,5.75,111561.0
2007-12-10,5.77,5.78,5.74,5.745,151752.0
2007-12-11,5.76,5.875,5.75,5.825,111274.0
2007-12-12,5.835,5.875,5.76,5.85,398717.0
2007-12-13,5.775,5.86,5.775,5.83,404168.0
2007-12-14,5.855,5.88,5.83,5.88,179682.0
2007-12-17,5.81,5.825,5.64,5.76,183172.0
2007-12-18,5.71,5.775,5.575,5.64,175100.0
2007-12-19,5.71,5.71,5.625,5.645,190539.0
2007-12-20,5.625,5.7,5.58,5.585,179714.0
2007-12-21,5.615,5.765,5.575,5.66,165791.0
2007-12-24,5.66,5.755,5.645,5.655,91881.0
2007-12-27,5.71,5.815,5.68,5.75,103251.0
2007-12-28,5.765,5.83,5.75,5.8,53359.0
2007-12-31,5.845,5.94,5.805,5.93,126758.0
2008-01-02,5.935,5.945,5.87,5.92,261242.0
2008-01-03,5.885,5.915,5.825,5.885,100000.0
2008-01-04,5.915,5.915,5.835,5.855,55813.0
2008-01-07,5.85,5.895,5.695,5.74,576051.0
2008-01-08,5.74,5.74,5.625,5.655,696406.0
2008-01-09,5.7,5.7,5.615,5.65,122442.0
2008-01-10,5.7,5.805,5.66,5.805,312871.0
2008-01-11,5.73,5.795,5.705,5.72,484404.0
2008-01-14,5.775,6.085,5.77,6.085,201778.0
2008-01-15,6.075,6.075,5.805,5.97,262367.0
2008-01-16,5.845,5.96,5.835,5.91,129677.0
2008-01-17,5.9,5.91,5.68,5.71,292861.0
2008-01-18,5.71,5.75,5.585,5.63,187741.0
2008-01-21,5.565,5.565,5.225,5.355,136861.0
2008-01-22,5.31,5.505,5.225,5.41,252897.0
2008-01-23,5.41,5.71,5.335,5.71,283174.0
2008-01-24,5.705,5.78,5.635,5.635,155457.0
2008-01-25,5.73,5.805,5.695,5.76,138717.0
2008-01-28,5.75,5.765,5.72,5.725,109752.0
2008-01-29,5.755,5.785,5.71,5.785,117526.0
2008-01-30,5.79,5.945,5.785,5.81,104001.0
2008-01-31,5.79,5.945,5.755,5.89,132474.0
2008-02-01,5.875,5.89,5.795,5.875,124650.0
2008-02-04,5.875,5.92,5.87,5.87,136850.0
2008-02-05,5.875,5.875,5.775,5.785,78945.0
2008-02-06,5.76,5.88,5.76,5.855,137488.0
2008-02-07,5.89,5.89,5.785,5.84,195026.0
2008-02-08,5.805,5.885,5.795,5.84,96254.0
2008-02-11,5.86,5.89,5.815,5.83,72955.0
2008-02-12,5.905,5.905,5.765,5.795,170515.0
2008-02-13,5.775,5.805,5.765,5.785,115670.0
2008-02-14,5.79,5.79,5.755,5.775,93085.0
2008-02-15,5.785,5.87,5.76,5.79,85387.0
2008-02-19,5.855,5.89,5.81,5.825,123653.0
2008-02-20,5.84,5.85,5.775,5.805,137183.0
2008-02-21,5.855,5.855,5.775,5.795,187550.0
2008-02-22,5.835,5.835,5.78,5.805,219752.0
2008-02-25,5.79,5.83,5.775,5.79,233513.0
2008-02-26,5.79,5.84,5.78,5.84,265713.0
2008-02-27,5.815,5.815,5.765,5.775,82281.0
2008-02-28,5.775,5.79,5.77,5.78,69891.0
2008-02-29,5.795,5.795,5.715,5.78,106372.0
2008-03-03,5.725,5.79,5.705,5.78,89983.0
2008-03-04,5.775,5.8,5.71,5.79,132246.0
2008-03-05,5.775,5.795,5.77,5.785,149161.0
2008-03-06,5.775,5.79,5.735,5.775,112220.0
2008-03-07,5.765,5.82,5.75,5.755,66317.0
2008-03-10,5.755,5.785,5.69,5.765,94563.0
2008-03-11,5.72,5.77,5.715,5.725,231424.0
2008-03-12,5.75,5.77,5.72,5.75,474918.0
2008-03-13,5.75,5.785,5.71,5.785,185639.0
2008-03-14,5.765,5.77,5.715,5.72,141366.0
2008-03-17,5.71,5.73,5.67,5.72,77583.0
2008-03-18,5.72,5.755,5.66,5.69,72620.0
2008-03-19,5.69,5.7,5.62,5.63,106962.0
2008-03-20,5.685,5.685,5.56,5.605,184216.0
2008-03-24,5.61,5.68,5.59,5.64,138914.0
2008-03-25,5.67,5.705,5.655,5.68,136965.0
2008-03-26,5.705,5.705,5.65,5.67,210978.0
2008-03-27,5.7,5.705,5.66,5.66,227536.0
2008-03-28,5.665,5.71,5.625,5.655,637960.0
2008-03-31,5.66,5.66,5.59,5.59,138291.0
2008-04-01,5.57,5.6,5.55,5.57,252165.0
2008-04-02,5.58,5.625,5.555,5.575,204539.0
2008-04-03,5.57,5.71,5.565,5.69,165470.0
2008-04-04,5.695,5.71,5.645,5.66,389890.0
2008-04-07,5.66,5.7,5.615,5.635,140487.0
2008-04-08,5.64,5.68,5.59,5.66,62245.0
2008-04-09,5.68,5.69,5.615,5.625,100797.0
2008-04-10,5.66,5.7,5.6,5.685,125590.0
2008-04-11,5.685,5.71,5.645,5.66,75623.0
2008-04-14,5.66,5.735,5.66,5.705,92570.0
2008-04-15,5.735,5.8,5.695,5.705,122741.0
2008-04-16,5.72,5.725,5.655,5.665,241661.0
2008-04-17,5.665,5.735,5.66,5.695,289807.0
2008-04-18,5.72,5.86,5.695,5.86,202434.0
2008-04-21,5.855,5.975,5.81,5.97,150224.0
2008-04-22,5.905,6.0,5.81,5.82,246172.0
2008-04-23,5.85,5.905,5.815,5.895,135766.0
2008-04-24,5.89,5.89,5.775,5.82,125268.0
2008-04-25,5.86,5.91,5.83,5.885,77111.0
2008-04-28,5.91,5.955,5.885,5.955,70913.0
2008-04-29,5.93,5.955,5.895,5.94,131370.0
2008-04-30,5.895,5.94,5.875,5.875,82168.0
2008-05-01,5.94,5.97,5.9,5.965,99326.0
2008-05-02,5.98,6.025,5.945,5.995,101479.0
2008-05-05,6.035,6.06,6.01,6.06,188787.0
2008-05-06,6.05,6.125,6.045,6.105,221406.0
2008-05-07,6.1,6.23,6.08,6.14,260603.0
2008-05-08,6.165,6.225,6.165,6.225,112007.0
2008-05-09,6.225,6.225,6.1,6.165,147759.0
2008-05-12,6.185,6.21,6.005,6.04,261617.0
2008-05-13,6.115,6.16,6.03,6.085,80213.0
2008-05-14,6.145,6.22,6.12,6.2,139558.0
2008-05-15,6.22,6.305,6.165,6.27,245300.0
2008-05-16,6.305,6.305,6.21,6.255,142881.0
2008-05-20,6.305,6.315,6.185,6.315,305488.0
2008-05-21,6.345,6.375,6.305,6.355,260517.0
2008-05-22,6.39,6.39,6.255,6.3,130061.0
2008-05-23,6.29,6.32,6.195,6.245,81951.0
2008-05-26,6.22,6.265,6.18,6.205,36964.0
2008-05-27,6.26,6.26,6.11,6.15,101515.0
2008-05-28,6.155,6.155,6.08,6.085,111497.0
2008-05-29,6.085,6.085,6.04,6.06,130201.0
2008-05-30,6.075,6.225,6.05,6.18,196180.0
2008-06-02,6.225,6.225,6.165,6.21,76809.0
2008-06-03,6.225,6.24,6.135,6.155,95005.0
2008-06-04,6.155,6.24,6.13,6.205,113881.0
2008-06-05,6.225,6.3,6.21,6.28,96849.0
2008-06-06,6.295,6.325,6.245,6.245,128222.0
2008-06-09,6.26,6.345,6.255,6.335,109627.0
2008-06-10,6.335,6.335,6.225,6.27,76695.0
2008-06-11,6.26,6.345,6.21,6.345,113773.0
2008-06-12,6.345,6.385,6.305,6.325,105519.0
2008-06-13,6.35,6.385,6.295,6.385,63310.0
2008-06-16,6.4,6.415,6.315,6.395,104250.0
2008-06-17,6.395,6.535,6.37,6.495,126554.0
2008-06-18,6.475,6.525,6.355,6.4,304442.0
2008-06-19,6.37,6.43,6.35,6.385,64270.0
2008-06-20,6.395,6.4,6.3,6.305,151757.0
2008-06-23,6.315,6.385,6.305,6.355,253279.0
2008-06-24,6.365,6.365,6.225,6.265,112602.0
2008-06-25,6.245,6.36,6.22,6.36,88448.0
2008-06-26,6.325,6.37,6.28,6.305,71436.0
2008-06-27,6.265,6.37,6.185,6.325,71365.0
2008-06-30,6.355,6.37,6.27,6.27,87042.0
2008-07-02,6.26,6.265,6.125,6.15,153716.0
2008-07-03,6.16,6.195,6.01,6.05,229041.0
2008-07-04,6.025,6.025,5.95,6.01,70517.0
2008-07-07,6.01,6.01,5.775,5.83,240852.0
2008-07-08,5.83,5.855,5.74,5.765,171412.0
2008-07-09,5.775,5.915,5.775,5.82,93022.0
2008-07-10,5.83,5.97,5.83,5.95,168391.0
2008-07-11,5.985,6.02,5.885,5.95,112156.0
2008-07-14,5.925,6.0,5.825,5.89,94970.0
2008-07-15,5.885,5.895,5.775,5.885,189389.0
2008-07-16,5.865,5.88,5.775,5.81,112632.0
2008-07-17,5.775,5.855,5.755,5.8,113042.0
2008-07-18,5.8,5.89,5.795,5.85,76213.0
2008-07-21,5.88,5.92,5.82,5.855,120158.0
2008-07-22,5.97,5.985,5.81,5.83,176382.0
2008-07-23,5.775,5.89,5.74,5.81,219739.0
2008-07-24,5.775,5.865,5.77,5.855,105185.0
2008-07-25,5.895,5.915,5.825,5.855,464161.0
2008-07-28,5.81,6.11,5.81,6.04,108128.0
2008-07-29,6.08,6.08,5.915,5.995,85702.0
2008-07-30,5.94,6.135,5.895,6.1,169377.0
2008-07-31,6.13,6.345,6.105,6.235,135529.0
2008-08-01,6.19,6.235,6.14,6.235,111241.0
2008-08-05,6.27,6.27,6.01,6.11,149381.0
2008-08-06,6.11,6.145,6.045,6.105,80901.0
2008-08-07,6.08,6.24,6.055,6.225,86769.0
2008-08-08,6.2,6.235,6.09,6.2,69389.0
2008-08-11,6.205,6.24,6.17,6.19,88598.0
2008-08-12,6.21,6.21,6.115,6.2,120337.0
2008-08-13,6.225,6.25,6.175,6.225,118789.0
2008-08-14,6.255,6.47,6.24,6.37,288899.0
2008-08-15,6.37,6.38,6.31,6.355,100524.0
2008-08-18,6.395,6.44,6.295,6.34,63608.0
2008-08-19,6.345,6.345,6.215,6.27,82930.0
2008-08-20,6.32,6.325,6.115,6.14,216637.0
2008-08-21,6.2,6.305,6.155,6.295,86624.0
2008-08-22,6.31,6.36,6.26,6.275,68895.0
2008-08-25,6.345,6.345,6.245,6.265,85700.0
2008-08-26,6.31,6.31,6.26,6.28,177927.0
2008-08-27,6.355,6.39,6.32,6.39,122531.0
2008-08-28,6.395,6.5,6.325,6.48,114911.0
2008-08-29,6.53,6.555,6.48,6.525,175823.0
2008-09-02,6.53,6.53,6.4,6.455,75099.0
2008-09-03,6.515,6.515,6.32,6.43,84681.0
2008-09-04,6.42,6.42,6.235,6.27,90343.0
2008-09-05,6.32,6.335,6.115,6.155,165373.0
2008-09-08,6.24,6.305,6.18,6.255,77276.0
2008-09-09,6.255,6.305,6.135,6.185,141677.0
2008-09-10,6.215,6.235,6.1,6.11,111710.0
2008-09-11,6.18,6.18,6.06,6.075,97534.0
2008-09-12,6.1,6.155,6.045,6.135,163254.0
2008-09-15,6.04,6.18,5.905,5.91,146889.0
2008-09-16,5.91,5.91,5.685,5.73,591839.0
2008-09-17,5.77,5.82,5.425,5.54,659133.0
2008-09-18,5.505,5.67,5.505,5.67,279539.0
2008-09-19,5.93,6.09,5.775,6.09,151678.0
2008-09-22,6.04,6.125,5.91,5.96,126705.0
2008-09-23,6.025,6.025,5.845,5.93,90337.0
2008-09-24,5.98,6.035,5.88,6.03,104312.0
2008-09-25,6.035,6.11,6.0,6.075,181046.0
2008-09-26,6.015,6.12,5.96,6.1,82732.0
2008-09-29,6.095,6.095,5.86,5.925,283066.0
2008-09-30,5.945,6.065,5.765,5.765,212668.0
2008-10-01,5.78,5.935,5.725,5.885,96026.0
2008-10-02,5.905,5.905,5.66,5.695,127449.0
2008-10-03,5.795,5.8,5.635,5.645,152952.0
2008-10-06,5.49,5.53,4.83,5.25,336221.0
2008-10-07,5.23,5.295,4.655,5.005,345520.0
2008-10-08,4.65,4.79,4.285,4.65,1358163.0
2008-10-09,4.78,5.03,4.765,4.82,545230.0
2008-10-10,4.69,5.09,4.495,4.565,523851.0
2008-10-14,5.725,5.795,5.205,5.54,366597.0
2008-10-15,5.54,5.545,5.265,5.295,216436.0
2008-10-16,5.22,5.37,5.1,5.355,378722.0
2008-10-17,5.405,5.815,5.355,5.78,339802.0
2008-10-20,5.985,6.1,5.845,6.1,266089.0
2008-10-21,6.12,6.12,5.97,6.065,202822.0
2008-10-22,5.94,5.99,5.765,5.875,214112.0
2008-10-23,5.935,6.1,5.735,5.85,189368.0
2008-10-24,5.46,5.96,5.285,5.96,265425.0
2008-10-27,5.96,5.975,5.635,5.915,153608.0
2008-10-28,5.93,6.01,5.57,5.71,183127.0
2008-10-29,5.77,5.775,5.63,5.63,203545.0
2008-10-30,5.865,5.865,5.705,5.77,288949.0
2008-10-31,5.76,6.025,5.75,5.845,279488.0
2008-11-03,5.92,5.92,5.785,5.8,199380.0
2008-11-04,5.895,6.125,5.84,5.88,196218.0
2008-11-05,5.95,5.95,5.73,5.755,132438.0
2008-11-06,5.73,5.77,5.41,5.56,237094.0
2008-11-07,5.63,5.84,5.615,5.8,92357.0
2008-11-10,6.025,6.025,5.67,5.695,163878.0
2008-11-11,5.685,5.685,5.58,5.58,137457.0
2008-11-12,5.52,5.52,5.26,5.3,111090.0
2008-11-13,5.275,5.39,5.095,5.39,224198.0
2008-11-14,5.5,5.52,5.395,5.49,127062.0
2008-11-17,5.575,5.575,5.245,5.315,129659.0
2008-11-18,5.32,5.32,5.05,5.115,148038.0
2008-11-19,5.115,5.215,5.075,5.115,97326.0
2008-11-20,5.055,5.105,4.66,4.71,245203.0
2008-11-21,4.74,5.23,4.685,5.23,264108.0
2008-11-24,5.14,5.49,5.115,5.48,203832.0
2008-11-25,5.45,5.59,5.45,5.485,235495.0
2008-11-26,5.465,5.57,5.375,5.53,111715.0
2008-11-27,5.55,5.64,5.48,5.57,72957.0
2008-11-28,5.515,5.64,5.41,5.515,101247.0
2008-12-01,5.515,5.515,5.265,5.345,186850.0
2008-12-02,5.275,5.275,5.01,5.04,250566.0
2008-12-03,5.005,5.005,4.7,4.7,306961.0
2008-12-04,4.735,4.985,4.73,4.925,326627.0
2008-12-05,4.925,4.93,4.82,4.92,282795.0
2008-12-08,4.875,5.145,4.875,5.02,184956.0
2008-12-09,5.02,5.09,4.9,5.09,194190.0
2008-12-10,5.08,5.115,4.925,4.945,220063.0
2008-12-11,5.04,5.105,4.92,4.92,163428.0
2008-12-12,4.875,5.26,4.81,5.215,151356.0
2008-12-15,5.185,5.55,5.185,5.55,189360.0
2008-12-16,5.545,5.585,5.415,5.585,181503.0
2008-12-17,5.46,5.475,5.46,5.46,600.0
2008-12-18,5.46,5.605,5.22,5.29,244261.0
2008-12-19,5.385,5.505,5.245,5.505,185152.0
2008-12-22,5.53,5.545,5.315,5.425,190439.0
2008-12-23,5.385,5.51,5.275,5.28,233906.0
2008-12-24,5.315,5.44,5.29,5.375,92896.0
2008-12-29,5.49,5.58,5.37,5.58,139455.0
2008-12-30,5.52,5.555,5.38,5.4,111720.0
2008-12-31,5.36,5.595,5.31,5.595,120027.0
2009-01-02,5.535,5.765,5.535,5.765,84022.0
2009-01-05,5.745,5.8,5.66,5.73,143569.0
2009-01-06,5.72,5.745,5.47,5.56,258414.0
2009-01-07,5.575,5.595,5.495,5.565,202000.0
2009-01-08,5.49,5.49,5.41,5.465,164685.0
2009-01-09,5.465,5.505,5.285,5.325,182770.0
2009-01-12,5.325,5.355,5.2,5.2,129390.0
2009-01-13,5.27,5.3,5.185,5.265,122639.0
2009-01-14,5.305,5.505,5.27,5.365,150744.0
2009-01-15,5.35,5.485,5.33,5.41,157301.0
2009-01-16,5.495,5.5,5.31,5.395,125949.0
2009-01-19,5.395,5.42,5.33,5.42,61561.0
2009-01-20,5.45,5.595,5.315,5.57,271829.0
2009-01-21,5.525,5.59,5.195,5.24,315574.0
2009-01-22,5.265,5.27,5.005,5.25,495320.0
2009-01-23,5.23,5.32,5.105,5.285,594815.0
2009-01-26,5.285,5.305,5.18,5.18,316467.0
2009-01-27,5.16,5.275,5.16,5.25,225856.0
2009-01-28,5.3,5.405,5.21,5.3,159046.0
2009-01-29,5.3,5.31,5.18,5.18,110312.0
2009-01-30,5.225,5.28,5.15,5.28,119422.0
2009-02-02,5.26,5.26,5.13,5.15,100778.0
2009-02-03,5.145,5.145,4.99,5.03,174105.0
2009-02-04,5.09,5.19,5.02,5.145,282143.0
2009-02-05,5.145,5.145,5.07,5.1,179940.0
2009-02-06,5.11,5.215,5.045,5.21,235158.0
2009-02-09,5.225,5.335,5.17,5.28,328906.0
2009-02-10,5.245,5.33,5.15,5.15,261906.0
2009-02-11,5.215,5.22,5.095,5.14,260194.0
2009-02-12,5.145,5.275,5.115,5.22,101334.0
2009-02-13,5.26,5.365,5.23,5.315,92267.0
2009-02-17,5.315,5.37,5.2,5.335,127339.0
2009-02-18,5.335,5.39,5.335,5.375,143479.0
2009-02-19,5.38,5.46,5.375,5.395,230736.0
2009-02-20,5.335,5.4,5.13,5.245,236010.0
2009-02-23,5.285,5.285,5.06,5.1,136462.0
2009-02-24,5.06,5.11,4.82,5.045,261105.0
2009-02-25,5.125,5.195,4.985,5.135,142305.0
2009-02-26,5.2,5.36,5.16,5.36,86786.0
2009-02-27,5.345,5.42,5.285,5.415,105937.0
2009-03-02,5.31,5.375,5.07,5.165,201410.0
2009-03-03,5.165,5.31,4.88,5.05,302067.0
2009-03-04,5.02,5.15,4.975,5.125,195011.0
2009-03-05,5.125,5.125,4.82,4.895,233001.0
2009-03-06,4.9,4.92,4.585,4.63,266936.0
2009-03-09,4.63,4.63,4.345,4.39,278899.0
2009-03-10,4.455,4.525,4.435,4.49,599787.0
2009-03-11,4.51,4.51,4.37,4.48,250782.0
2009-03-12,4.505,4.505,4.45,4.48,511497.0
2009-03-13,4.49,4.52,4.455,4.495,631655.0
2009-03-16,4.52,4.66,4.5,4.66,430167.0
2009-03-17,4.705,4.915,4.65,4.915,172878.0
2009-03-18,4.91,5.075,4.9,5.045,227857.0
2009-03-19,5.125,5.295,5.105,5.22,248034.0
2009-03-20,5.28,5.415,5.25,5.385,226545.0
2009-03-23,5.385,5.415,5.35,5.385,277160.0
2009-03-24,5.385,5.425,5.365,5.425,134801.0
2009-03-25,5.42,5.52,5.41,5.465,174435.0
2009-03-26,5.51,5.535,5.385,5.445,181516.0
2009-03-27,5.43,5.43,5.265,5.315,163321.0
2009-03-30,5.245,5.245,5.1,5.155,135558.0
2009-03-31,5.26,5.29,5.23,5.245,155000.0
2009-04-01,5.245,5.31,5.215,5.245,105083.0
2009-04-02,5.36,5.36,5.205,5.22,126290.0
2009-04-03,5.2,5.2,5.05,5.07,158480.0
2009-04-06,5.07,5.09,4.935,5.005,226395.0
2009-04-07,4.945,4.985,4.885,4.935,378743.0
2009-04-08,4.93,4.965,4.86,4.92,184238.0
2009-04-09,5.095,5.125,5.03,5.1,169740.0
2009-04-13,5.15,5.15,4.97,5.005,214981.0
2009-04-14,5.055,5.145,5.03,5.095,208672.0
2009-04-15,5.11,5.12,5.07,5.085,164944.0
2009-04-16,5.135,5.32,5.095,5.295,138895.0
2009-04-17,5.31,5.34,5.275,5.28,130715.0
2009-04-20,5.245,5.375,5.19,5.215,158205.0
2009-04-21,5.195,5.27,5.195,5.245,143616.0
2009-04-22,5.285,5.335,5.245,5.28,199962.0
2009-04-23,5.29,5.32,5.25,5.275,192309.0
2009-04-24,5.285,5.3,5.245,5.26,165464.0
2009-04-27,5.27,5.34,5.245,5.32,116554.0
2009-04-28,5.335,5.355,5.3,5.31,208056.0
2009-04-29,5.365,5.4,5.305,5.365,150896.0
2009-04-30,5.2,5.2,5.03,5.125,1462779.0
2009-05-01,5.145,5.18,5.085,5.155,458811.0
2009-05-04,5.16,5.235,5.145,5.22,414914.0
2009-05-05,5.235,5.235,5.16,5.2,219066.0
2009-05-06,5.225,5.24,5.205,5.225,266157.0
2009-05-07,5.225,5.26,5.2,5.24,601831.0
2009-05-08,5.275,5.37,5.27,5.34,459893.0
2009-05-11,5.34,5.475,5.315,5.45,280770.0
2009-05-12,5.445,5.445,5.335,5.335,277819.0
2009-05-13,5.335,5.335,5.2,5.235,347808.0
2009-05-14,5.145,5.325,5.145,5.285,352761.0
2009-05-15,5.26,5.315,5.22,5.295,207798.0
2009-05-19,5.325,5.39,5.275,5.36,353190.0
2009-05-20,5.335,5.375,5.315,5.35,553549.0
2009-05-21,5.315,5.365,5.295,5.31,339638.0
2009-05-22,5.36,5.36,5.26,5.295,353722.0
2009-05-25,5.295,5.355,5.26,5.335,217971.0
2009-05-26,5.335,5.39,5.325,5.37,267291.0
2009-05-27,5.41,5.42,5.385,5.41,214532.0
2009-05-28,5.42,5.455,5.39,5.44,263960.0
2009-05-29,5.455,5.46,5.385,5.39,212562.0
2009-06-01,5.435,5.48,5.415,5.455,330794.0
2009-06-02,5.455,5.555,5.435,5.55,241875.0
2009-06-03,5.535,5.535,5.41,5.455,422476.0
2009-06-04,5.475,5.57,5.445,5.57,213909.0
2009-06-05,5.575,5.63,5.55,5.575,392413.0
2009-06-08,5.575,5.615,5.505,5.61,208995.0
2009-06-09,5.615,5.67,5.56,5.635,343980.0
2009-06-10,5.705,5.795,5.69,5.755,397157.0
2009-06-11,5.845,5.9,5.775,5.8,261638.0
2009-06-12,5.79,5.945,5.77,5.895,258911.0
2009-06-15,5.895,5.895,5.675,5.86,347258.0
2009-06-16,5.92,5.985,5.8,5.905,324935.0
2009-06-17,5.92,5.92,5.77,5.915,252772.0
2009-06-18,5.88,5.885,5.83,5.84,246309.0
2009-06-19,5.875,5.915,5.78,5.78,302217.0
2009-06-22,5.685,5.735,5.635,5.675,206393.0
2009-06-23,5.72,5.775,5.655,5.775,224087.0
2009-06-24,5.8,5.83,5.655,5.775,223017.0
2009-06-25,5.775,5.8,5.75,5.78,205491.0
2009-06-26,5.8,5.81,5.75,5.78,145282.0
2009-06-29,5.815,5.815,5.765,5.795,367713.0
2009-06-30,5.795,5.84,5.765,5.775,363711.0
2009-07-02,5.78,5.825,5.72,5.73,207284.0
2009-07-03,5.775,5.775,5.69,5.72,89087.0
2009-07-06,5.72,5.72,5.55,5.72,270796.0
2009-07-07,5.71,5.71,5.585,5.585,181291.0
2009-07-08,5.585,5.585,5.49,5.51,217714.0
2009-07-09,5.525,5.53,5.45,5.48,288366.0
2009-07-10,5.49,5.55,5.46,5.53,254125.0
2009-07-13,5.515,5.565,5.43,5.565,232049.0
2009-07-14,5.625,5.74,5.6,5.705,177658.0
2009-07-15,5.74,5.935,5.735,5.895,360049.0
2009-07-16,5.915,6.01,5.895,5.985,261087.0
2009-07-17,5.985,6.035,5.965,6.015,406751.0
2009-07-20,6.085,6.085,5.975,6.01,274607.0
2009-07-21,6.05,6.07,5.905,5.91,237198.0
2009-07-22,5.91,5.985,5.895,5.93,175682.0
2009-07-23,5.945,5.965,5.9,5.93,287165.0
2009-07-24,5.945,5.965,5.79,5.86,331849.0
2009-07-27,5.935,5.935,5.765,5.77,299350.0
2009-07-28,5.77,5.77,5.64,5.65,795855.0
2009-07-29,5.65,5.65,5.585,5.64,324829.0
2009-07-30,5.68,5.87,5.675,5.81,439711.0
2009-07-31,5.83,5.91,5.82,5.87,226680.0
2009-08-04,5.935,5.95,5.91,5.945,163276.0
2009-08-05,5.935,5.97,5.93,5.955,311345.0
2009-08-06,5.975,5.985,5.875,5.91,214573.0
2009-08-07,5.95,5.95,5.895,5.91,213054.0
2009-08-10,5.955,5.955,5.89,5.94,140465.0
2009-08-11,5.915,5.93,5.83,5.885,193963.0
2009-08-12,5.9,5.985,5.88,5.93,204606.0
2009-08-13,5.985,6.025,5.935,5.965,143721.0
2009-08-14,5.975,6.005,5.955,6.005,94961.0
2009-08-17,5.985,6.0,5.915,5.915,198192.0
2009-08-18,5.93,6.045,5.925,6.015,169932.0
2009-08-19,6.005,6.01,5.955,6.0,180670.0
2009-08-20,6.0,6.025,5.985,6.015,190320.0
2009-08-21,6.04,6.085,6.005,6.02,185701.0
2009-08-24,6.06,6.095,6.04,6.07,243294.0
2009-08-25,6.075,6.115,6.06,6.07,130420.0
2009-08-26,6.105,6.135,6.06,6.12,289774.0
2009-08-27,6.13,6.135,6.07,6.105,199278.0
2009-08-28,6.1,6.19,6.06,6.14,238293.0
2009-08-31,6.115,6.16,6.08,6.095,263900.0
2009-09-01,6.08,6.115,5.965,6.01,243337.0
2009-09-02,5.96,5.98,5.915,5.92,273692.0
2009-09-03,5.92,5.995,5.91,5.96,282799.0
2009-09-04,6.0,6.035,5.925,5.97,218043.0
2009-09-08,6.035,6.055,5.94,6.05,357010.0
2009-09-09,6.035,6.05,5.96,6.0,181218.0
2009-09-10,6.025,6.035,5.97,5.985,359369.0
2009-09-11,6.02,6.02,5.965,6.02,262373.0
2009-09-14,6.03,6.06,5.99,5.99,449247.0
2009-09-15,6.015,6.06,5.995,6.025,338447.0
2009-09-16,6.045,6.065,6.03,6.05,246960.0
2009-09-17,6.075,6.1,6.025,6.075,277805.0
2009-09-18,6.075,6.085,6.06,6.07,194561.0
2009-09-21,6.095,6.105,6.065,6.095,165489.0
2009-09-22,6.1,6.105,6.075,6.09,203832.0
2009-09-23,6.13,6.135,6.075,6.115,166610.0
2009-09-24,6.135,6.135,6.07,6.095,169888.0
2009-09-25,6.095,6.135,6.055,6.09,162777.0
2009-09-28,6.115,6.145,6.09,6.14,107977.0
2009-09-29,6.135,6.135,6.095,6.125,165364.0
2009-09-30,6.115,6.135,6.08,6.125,275801.0
2009-10-01,6.13,6.13,6.025,6.03,197242.0
2009-10-02,6.015,6.1,5.99,6.055,182578.0
2009-10-05,6.05,6.085,6.03,6.065,261972.0
2009-10-06,6.075,6.075,6.015,6.045,281655.0
2009-10-07,6.045,6.46,6.045,6.075,448979.0
2009-10-08,6.085,6.085,6.05,6.07,209810.0
2009-10-09,6.07,6.085,6.05,6.06,259692.0
2009-10-13,6.1,6.13,6.075,6.1,297866.0
2009-10-14,6.12,6.14,6.095,6.12,185753.0
2009-10-15,6.13,6.16,6.1,6.14,342889.0
2009-10-16,6.13,6.155,6.1,6.145,160975.0
2009-10-19,6.15,6.16,6.135,6.14,302900.0
2009-10-20,6.155,6.22,6.15,6.215,739259.0
2009-10-21,6.22,6.335,6.21,6.315,302271.0
2009-10-22,6.335,6.52,6.32,6.495,300643.0
2009-10-23,6.47,6.5,6.4,6.47,261483.0
2009-10-26,6.5,6.51,6.355,6.42,242148.0
2009-10-27,6.455,6.455,6.38,6.415,318731.0
2009-10-28,6.415,6.415,6.225,6.24,267485.0
2009-10-29,6.3,6.375,6.3,6.32,279178.0
2009-10-30,6.3,6.34,6.19,6.27,263847.0
2009-11-02,6.27,6.315,6.12,6.145,342508.0
2009-11-03,6.135,6.21,6.1,6.185,429677.0
2009-11-04,6.24,6.34,6.23,6.275,638127.0
2009-11-05,6.285,6.36,6.28,6.355,246387.0
2009-11-06,6.355,6.375,6.305,6.35,284166.0
2009-11-09,6.41,6.415,6.365,6.39,319797.0
2009-11-10,6.38,6.415,6.355,6.415,258925.0
2009-11-11,6.42,6.43,6.335,6.335,200365.0
2009-11-12,6.335,6.425,6.335,6.415,214059.0
2009-11-13,6.42,6.455,6.405,6.455,202447.0
2009-11-16,6.44,6.535,6.44,6.515,185691.0
2009-11-17,6.54,6.65,6.52,6.64,254899.0
2009-11-18,6.59,6.78,6.59,6.765,232020.0
2009-11-19,6.8,6.8,6.61,6.65,303029.0
2009-11-20,6.625,6.695,6.57,6.67,218734.0
2009-11-23,6.715,6.715,6.635,6.645,182311.0
2009-11-24,6.68,6.695,6.63,6.69,112752.0
2009-11-25,6.695,6.81,6.675,6.71,202519.0
2009-11-26,6.7,6.77,6.66,6.71,119370.0
2009-11-27,6.675,6.71,6.62,6.67,155982.0
2009-11-30,6.685,6.765,6.685,6.725,220685.0
2009-12-01,6.765,6.795,6.735,6.76,181647.0
2009-12-02,6.79,6.795,6.74,6.745,132268.0
2009-12-03,6.755,6.82,6.735,6.735,156172.0
2009-12-04,6.775,6.85,6.73,6.775,172031.0
2009-12-07,6.805,6.85,6.78,6.8,198691.0
2009-12-08,6.815,6.835,6.745,6.79,182025.0
2009-12-09,6.81,6.81,6.615,6.675,227460.0
2009-12-10,6.675,6.675,6.64,6.67,211520.0
2009-12-11,6.7,6.7,6.65,6.675,138809.0
2009-12-14,6.715,6.85,6.665,6.835,138931.0
2009-12-15,6.875,6.97,6.85,6.9,204451.0
2009-12-16,6.975,7.055,6.92,6.995,290631.0
2009-12-17,7.0,7.0,6.915,6.99,181114.0
2009-12-18,6.995,7.025,6.915,6.94,139298.0
2009-12-21,6.955,7.065,6.93,7.06,124682.0
2009-12-22,7.075,7.175,7.06,7.165,152510.0
2009-12-23,7.145,7.22,7.085,7.14,132171.0
2009-12-24,7.125,7.18,7.1,7.155,75640.0
2009-12-29,7.21,7.21,7.13,7.19,109128.0
2009-12-30,7.23,7.23,7.125,7.145,100897.0
2009-12-31,7.2,7.2,7.08,7.125,86434.0
2010-01-04,7.145,7.145,7.06,7.13,165060.0
2010-01-05,7.13,7.175,7.125,7.145,271611.0
2010-01-06,7.17,7.18,7.145,7.16,152091.0
2010-01-07,7.155,7.17,7.11,7.13,176485.0
2010-01-08,7.135,7.19,7.12,7.155,246308.0
2010-01-11,7.235,7.235,7.15,7.16,200225.0
2010-01-12,7.16,7.19,7.1,7.11,184039.0
2010-01-13,7.15,7.155,7.09,7.125,183037.0
2010-01-14,7.13,7.215,7.13,7.21,132631.0
2010-01-15,7.21,7.225,7.165,7.225,101104.0
2010-01-18,7.23,7.315,7.205,7.28,91237.0
2010-01-19,7.295,7.375,7.255,7.315,283639.0
2010-01-20,7.325,7.42,7.275,7.395,296079.0
2010-01-21,7.41,7.41,7.305,7.32,152836.0
2010-01-22,7.31,7.39,7.215,7.225,411089.0
2010-01-25,7.23,7.285,7.175,7.2,235584.0
2010-01-26,7.2,7.24,7.16,7.235,356581.0
2010-01-27,7.245,7.265,7.205,7.24,189322.0
2010-01-28,7.245,7.325,7.18,7.2,199203.0
2010-01-29,7.225,7.24,7.11,7.11,294303.0
2010-02-01,7.1,7.135,7.07,7.125,189124.0
2010-02-02,7.13,7.235,7.125,7.235,383643.0
2010-02-03,7.265,7.35,7.265,7.335,156645.0
2010-02-04,7.32,7.32,7.18,7.275,223162.0
2010-02-05,7.225,7.24,7.18,7.235,238382.0
2010-02-08,7.24,7.28,7.225,7.255,171856.0
2010-02-09,7.26,7.29,7.24,7.255,247934.0
2010-02-10,7.275,7.275,7.23,7.24,258266.0
2010-02-11,7.265,7.345,7.245,7.32,203568.0
2010-02-12,7.305,7.39,7.285,7.355,201502.0
2010-02-16,7.43,7.525,7.42,7.485,455979.0
2010-02-17,7.505,7.58,7.48,7.555,209479.0
2010-02-18,7.515,7.55,7.475,7.49,155817.0
2010-02-19,7.53,7.53,7.48,7.515,94479.0
2010-02-22,7.525,7.545,7.435,7.505,149724.0
2010-02-23,7.46,7.46,7.335,7.395,186503.0
2010-02-24,7.38,7.39,7.34,7.37,143631.0
2010-02-25,7.375,7.5,7.36,7.45,130634.0
2010-02-26,7.505,7.535,7.465,7.495,122128.0
2010-03-01,7.52,7.525,7.41,7.43,141387.0
2010-03-02,7.42,7.44,7.375,7.425,155304.0
2010-03-03,7.44,7.46,7.375,7.385,156957.0
2010-03-04,7.43,7.43,7.32,7.335,211772.0
2010-03-05,7.335,7.34,7.235,7.25,320838.0
2010-03-08,7.235,7.235,6.86,7.105,1049860.0
2010-03-09,7.025,7.06,6.93,6.98,623476.0
2010-03-10,6.985,7.13,6.985,7.095,273057.0
2010-03-11,7.13,7.15,7.095,7.13,299716.0
2010-03-12,7.17,7.215,7.095,7.095,196027.0
2010-03-15,7.145,7.145,7.055,7.075,213595.0
2010-03-16,7.095,7.1,7.025,7.075,703804.0
2010-03-17,7.1,7.12,7.06,7.11,319271.0
2010-03-18,7.115,7.17,7.09,7.145,465934.0
2010-03-19,7.17,7.225,7.145,7.195,310501.0
2010-03-22,7.19,7.315,7.18,7.315,250668.0
2010-03-23,7.35,7.425,7.285,7.405,144982.0
2010-03-24,7.405,7.41,7.33,7.345,93168.0
2010-03-25,7.345,7.365,7.265,7.285,247013.0
2010-03-26,7.305,7.305,7.14,7.165,177582.0
2010-03-29,7.185,7.275,7.185,7.215,372762.0
2010-03-30,7.205,7.31,7.205,7.285,156217.0
2010-03-31,7.33,7.335,7.26,7.295,295289.0
2010-04-01,7.27,7.31,7.265,7.305,133384.0
2010-04-05,7.305,7.36,7.3,7.35,158328.0
2010-04-06,7.35,7.355,7.3,7.305,484477.0
2010-04-07,7.32,7.385,7.31,7.36,362165.0
2010-04-08,7.34,7.36,7.265,7.285,265187.0
2010-04-09,7.28,7.315,7.275,7.285,356654.0
2010-04-12,7.3,7.315,7.285,7.305,191329.0
2010-04-13,7.305,7.305,7.24,7.27,178409.0
2010-04-14,7.27,7.32,7.25,7.295,169241.0
2010-04-15,7.31,7.35,7.3,7.34,155794.0
2010-04-16,7.34,7.36,7.315,7.35,142975.0
2010-04-19,7.36,7.425,7.33,7.425,186894.0
2010-04-20,7.425,7.49,7.395,7.465,207402.0
2010-04-21,7.445,7.475,7.355,7.445,217121.0
2010-04-22,7.435,7.49,7.415,7.485,122699.0
2010-04-23,7.495,7.58,7.47,7.565,142796.0
2010-04-26,7.565,7.615,7.535,7.59,218578.0
2010-04-27,7.62,7.655,7.545,7.585,202161.0
2010-04-28,7.6,7.65,7.58,7.595,236622.0
2010-04-29,7.615,7.64,7.59,7.615,129072.0
2010-04-30,7.625,7.665,7.6,7.655,166183.0
2010-05-03,7.675,7.755,7.67,7.735,282471.0
2010-05-04,7.725,7.735,7.645,7.685,267820.0
2010-05-05,7.675,7.695,7.615,7.66,306226.0
2010-05-06,7.635,7.695,7.59,7.695,355541.0
2010-05-07,7.64,7.67,7.485,7.515,471296.0
2010-05-10,7.635,7.67,7.55,7.65,275141.0
2010-05-11,7.615,7.73,7.59,7.695,350043.0
2010-05-12,7.685,7.755,7.64,7.71,476839.0
2010-05-13,7.68,7.715,7.605,7.68,267639.0
2010-05-14,7.695,7.695,7.56,7.66,215922.0
2010-05-17,7.625,7.645,7.355,7.51,201273.0
2010-05-18,7.535,7.595,7.41,7.41,222251.0
2010-05-19,7.36,7.41,7.235,7.33,285323.0
2010-05-20,7.285,7.285,7.05,7.06,455579.0
2010-05-21,6.975,7.31,6.97,7.31,387276.0
2010-05-25,7.295,7.295,7.105,7.22,373352.0
2010-05-26,7.34,7.345,7.21,7.21,373024.0
2010-05-27,7.29,7.405,7.25,7.39,283176.0
2010-05-28,7.415,7.46,7.355,7.39,206743.0
2010-05-31,7.475,7.475,7.355,7.375,66227.0
2010-06-01,7.43,7.43,7.195,7.205,243693.0
2010-06-02,7.235,7.375,7.2,7.3,267430.0
2010-06-03,7.31,7.385,7.27,7.335,370585.0
2010-06-04,7.35,7.35,7.28,7.325,241611.0
2010-06-07,7.325,7.35,7.27,7.28,228542.0
2010-06-08,7.29,7.3,7.165,7.29,317166.0
2010-06-09,7.285,7.34,7.25,7.33,175384.0
2010-06-10,7.355,7.5,7.325,7.45,232134.0
2010-06-11,7.44,7.495,7.38,7.415,289431.0
2010-06-14,7.465,7.53,7.385,7.465,215984.0
2010-06-15,7.455,7.495,7.44,7.44,210187.0
2010-06-16,7.435,7.55,7.415,7.515,115512.0
2010-06-17,7.535,7.535,7.46,7.5,170659.0
2010-06-18,7.5,7.55,7.47,7.52,205011.0
2010-06-21,7.56,7.62,7.545,7.6,202226.0
2010-06-22,7.605,7.63,7.56,7.575,166318.0
2010-06-23,7.6,7.6,7.54,7.575,146296.0
2010-06-24,7.575,7.575,7.475,7.475,133618.0
2010-06-25,7.5,7.56,7.465,7.56,126400.0
2010-06-28,7.58,7.595,7.47,7.485,148500.0
2010-06-29,7.45,7.535,7.385,7.44,298397.0
2010-06-30,7.455,7.665,7.455,7.61,339184.0
2010-07-02,7.605,7.635,7.565,7.585,86871.0
2010-07-05,7.62,7.62,7.525,7.555,61614.0
2010-07-06,7.605,7.66,7.575,7.63,248808.0
2010-07-07,7.635,7.75,7.62,7.735,210687.0
2010-07-08,7.74,7.75,7.64,7.725,108593.0
2010-07-09,7.725,7.745,7.69,7.725,84592.0
2010-07-12,7.74,7.865,7.72,7.845,151898.0
2010-07-13,7.855,7.965,7.835,7.92,196246.0
2010-07-14,7.915,7.925,7.795,7.85,158082.0
2010-07-15,7.84,7.88,7.77,7.775,165737.0
2010-07-16,7.805,7.83,7.665,7.68,132020.0
2010-07-19,7.775,7.94,7.74,7.87,234430.0
2010-07-20,7.87,7.92,7.86,7.865,149262.0
2010-07-21,7.91,7.95,7.78,7.93,94028.0
2010-07-22,7.975,8.01,7.93,7.965,114870.0
2010-07-23,7.985,8.125,7.965,8.105,323303.0
2010-07-26,8.14,8.165,8.01,8.01,237105.0
2010-07-27,8.06,8.105,8.015,8.02,127960.0
2010-07-28,8.035,8.125,7.975,8.0,132491.0
2010-07-29,8.055,8.07,7.935,7.955,164691.0
2010-07-30,7.955,7.965,7.89,7.95,83259.0
2010-08-03,8.035,8.14,7.955,8.01,232392.0
2010-08-04,8.1,8.125,8.04,8.125,178048.0
2010-08-05,8.13,8.135,8.05,8.095,159086.0
2010-08-06,8.08,8.125,7.925,7.98,249213.0
2010-08-09,8.02,8.165,8.02,8.155,228250.0
2010-08-10,8.14,8.145,8.065,8.145,278668.0
2010-08-11,8.135,8.165,8.065,8.155,135326.0
2010-08-12,8.095,8.285,8.085,8.27,157271.0
2010-08-13,8.275,8.36,8.255,8.33,106672.0
2010-08-16,8.335,8.395,8.275,8.28,98434.0
2010-08-17,8.315,8.355,8.26,8.305,118662.0
2010-08-18,8.305,8.39,8.235,8.315,169027.0
2010-08-19,8.38,8.385,8.235,8.29,111982.0
2010-08-20,8.295,8.345,8.19,8.23,131111.0
2010-08-23,8.295,8.325,8.225,8.265,98809.0
2010-08-24,8.265,8.32,8.18,8.19,274351.0
2010-08-25,8.2,8.2,8.14,8.16,234616.0
2010-08-26,8.18,8.2,8.115,8.18,87827.0
2010-08-27,8.2,8.31,8.165,8.31,170114.0
2010-08-30,8.325,8.48,8.31,8.455,429935.0
2010-08-31,8.47,8.505,8.395,8.455,491692.0
2010-09-01,8.46,8.46,8.35,8.385,145739.0
2010-09-02,8.415,8.415,8.265,8.32,270745.0
2010-09-03,8.33,8.35,8.215,8.27,140301.0
2010-09-07,8.285,8.3,8.255,8.255,170342.0
2010-09-08,8.255,8.3,8.24,8.27,293476.0
2010-09-09,8.285,8.35,8.255,8.295,278495.0
2010-09-10,8.335,8.335,8.265,8.305,303845.0
2010-09-13,8.295,8.31,8.255,8.28,473278.0
2010-09-14,8.27,8.285,8.255,8.28,328446.0
2010-09-15,8.28,8.405,8.26,8.405,513925.0
2010-09-16,8.415,8.46,8.38,8.4,220838.0
2010-09-17,8.46,8.565,8.345,8.355,260033.0
2010-09-20,8.445,8.62,8.375,8.575,395497.0
2010-09-21,8.595,8.66,8.575,8.6,519187.0
2010-09-22,8.61,8.705,8.6,8.68,352301.0
2010-09-23,8.67,8.755,8.635,8.675,226158.0
2010-09-24,8.685,8.75,8.645,8.735,350096.0
2010-09-27,8.735,8.8,8.66,8.685,313401.0
2010-09-28,8.68,8.77,8.66,8.77,483465.0
2010-09-29,8.78,8.865,8.735,8.86,576825.0
2010-09-30,8.9,8.94,8.825,8.9,383971.0
2010-10-04,8.995,9.29,8.95,9.285,4218349.0
2010-10-05,9.21,9.56,9.175,9.23,764664.0
2010-10-06,9.23,9.275,9.06,9.19,745800.0
2010-10-07,9.19,9.23,9.155,9.21,501878.0
2010-10-08,9.165,9.31,9.165,9.275,327814.0
2010-10-12,9.195,9.71,9.195,9.645,908104.0
2010-10-13,9.645,9.7,9.46,9.525,556389.0
2010-10-14,9.485,9.53,9.395,9.5,589518.0
2010-10-15,9.455,9.54,9.43,9.465,299302.0
2010-10-18,9.465,9.625,9.465,9.57,316928.0
2010-10-19,9.57,9.685,9.53,9.555,380691.0
2010-10-20,9.54,9.685,9.54,9.66,278335.0
2010-10-21,9.615,9.695,9.59,9.59,294451.0
2010-10-22,9.595,9.635,9.56,9.58,229451.0
2010-10-25,9.595,9.69,9.45,9.665,474839.0
2010-10-26,9.665,9.665,9.525,9.54,369965.0
2010-10-27,9.56,9.57,9.49,9.49,529295.0
2010-10-28,9.485,9.57,9.395,9.395,253415.0
2010-10-29,9.44,9.675,9.385,9.635,336075.0
2010-11-01,9.65,9.74,9.57,9.575,341716.0
2010-11-02,9.595,9.66,9.58,9.65,256508.0
2010-11-03,9.655,9.72,9.635,9.635,341510.0
2010-11-04,9.635,9.635,9.125,9.125,986964.0
2010-11-05,9.18,9.22,8.97,9.015,1056535.0
2010-11-08,9.045,9.395,9.045,9.32,335332.0
2010-11-09,9.395,9.42,9.155,9.17,387564.0
2010-11-10,9.22,9.39,9.15,9.175,322927.0
2010-11-11,9.18,9.305,9.155,9.23,179473.0
2010-11-12,9.23,9.245,9.095,9.105,256664.0
2010-11-15,9.09,9.25,9.09,9.245,251383.0
2010-11-16,9.22,9.375,9.18,9.355,334203.0
2010-11-17,9.355,9.5,9.245,9.375,197853.0
2010-11-18,9.5,9.545,9.4,9.505,177837.0
2010-11-19,9.5,9.625,9.48,9.6,238357.0
2010-11-22,9.6,9.685,9.535,9.585,248913.0
2010-11-23,9.59,9.595,9.47,9.52,298824.0
2010-11-24,9.585,9.585,9.45,9.48,263333.0
2010-11-25,9.545,9.56,9.46,9.46,234014.0
2010-11-26,9.45,9.45,9.285,9.34,237053.0
2010-11-29,9.325,9.34,9.15,9.18,353394.0
2010-11-30,9.145,9.385,9.145,9.385,302051.0
2010-12-01,9.385,9.41,9.22,9.34,296408.0
2010-12-02,9.4,9.4,9.21,9.23,279566.0
2010-12-03,9.225,9.355,9.195,9.285,254657.0
2010-12-06,9.325,9.405,9.29,9.375,230590.0
2010-12-07,9.34,9.365,9.235,9.325,238492.0
2010-12-08,9.4,9.41,9.3,9.3,334339.0
2010-12-09,9.34,9.41,9.275,9.34,193914.0
2010-12-10,9.34,9.395,9.3,9.35,209170.0
2010-12-13,9.45,9.515,9.375,9.375,347727.0
2010-12-14,9.45,9.585,9.41,9.585,229592.0
2010-12-15,9.57,9.845,9.57,9.845,392421.0
2010-12-16,9.84,9.84,9.505,9.63,484453.0
2010-12-17,9.715,9.715,9.51,9.56,753723.0
2010-12-20,9.56,9.63,9.545,9.595,178548.0
2010-12-21,9.585,9.65,9.57,9.585,151158.0
2010-12-22,9.63,9.63,9.515,9.54,295783.0
2010-12-23,9.585,9.62,9.52,9.52,163263.0
2010-12-24,9.52,9.62,9.515,9.595,29771.0
2010-12-29,9.64,9.67,9.58,9.65,124290.0
2010-12-30,9.73,9.745,9.575,9.585,177209.0
2010-12-31,9.575,9.665,9.55,9.555,120978.0
2011-01-04,9.595,9.64,9.515,9.575,298607.0
2011-01-05,9.58,9.675,9.575,9.63,165963.0
2011-01-06,9.665,9.665,9.575,9.595,220739.0
2011-01-07,9.61,9.62,9.58,9.6,201072.0
2011-01-10,9.635,9.665,9.6,9.635,236996.0
2011-01-11,9.64,9.73,9.615,9.715,219117.0
2011-01-12,9.73,9.755,9.665,9.73,183352.0
2011-01-13,9.76,9.77,9.685,9.715,432938.0
2011-01-14,9.74,9.825,9.715,9.81,369336.0
2011-01-17,9.855,9.855,9.785,9.82,156106.0
2011-01-18,9.825,9.835,9.775,9.785,292832.0
2011-01-19,9.74,9.77,9.595,9.63,458607.0
2011-01-20,9.64,9.68,9.595,9.65,244819.0
2011-01-21,9.675,9.735,9.495,9.495,327553.0
2011-01-24,9.525,9.7,9.525,9.63,170379.0
2011-01-25,9.675,9.675,9.565,9.59,242394.0
2011-01-26,9.645,9.785,9.59,9.745,231241.0
2011-01-27,9.81,9.81,9.68,9.77,199723.0
2011-01-28,9.765,9.835,9.72,9.835,248370.0
2011-01-31,9.835,9.99,9.835,9.87,476222.0
2011-02-01,9.87,9.9,9.745,9.805,222786.0
2011-02-02,9.835,9.86,9.75,9.86,284307.0
2011-02-03,9.86,9.955,9.855,9.93,346985.0
2011-02-04,9.935,9.975,9.9,9.95,176217.0
2011-02-07,9.885,9.97,9.885,9.965,297818.0
2011-02-08,9.97,10.07,9.94,10.035,222934.0
2011-02-09,10.07,10.075,9.85,9.865,289895.0
2011-02-10,9.9,9.94,9.865,9.9,236432.0
2011-02-11,9.9,9.9,9.84,9.85,220364.0
2011-02-14,9.835,9.905,9.795,9.845,542590.0
2011-02-15,9.825,9.895,9.825,9.84,376044.0
2011-02-16,9.9,9.9,9.82,9.83,198355.0
2011-02-17,9.87,9.875,9.74,9.745,330771.0
2011-02-18,9.79,9.825,9.755,9.815,176861.0
2011-02-22,9.81,9.835,9.74,9.77,230566.0
2011-02-23,9.8,9.81,9.71,9.71,452606.0
2011-02-24,9.73,9.775,9.66,9.715,240432.0
2011-02-25,9.665,9.795,9.665,9.785,220193.0
2011-02-28,9.78,9.885,9.75,9.875,341432.0
2011-03-01,9.915,9.96,9.895,9.935,305667.0
2011-03-02,9.945,9.945,9.88,9.89,153080.0
2011-03-03,9.905,9.905,9.75,9.795,270537.0
2011-03-04,9.755,9.78,9.71,9.74,435353.0
2011-03-07,9.755,9.76,9.645,9.645,198673.0
2011-03-08,9.675,9.675,9.565,9.575,298526.0
2011-03-09,9.495,9.495,9.495,9.495,0.0
2011-03-10,9.49,9.665,9.37,9.605,547495.0
2011-03-11,9.565,9.825,9.56,9.795,265429.0
2011-03-14,9.845,9.905,9.74,9.83,203603.0
2011-03-15,9.8,9.89,9.625,9.825,285023.0
2011-03-16,9.84,9.86,9.755,9.8,224462.0
2011-03-17,9.84,9.87,9.78,9.86,172402.0
2011-03-18,9.86,9.885,9.825,9.865,165482.0
2011-03-21,9.86,9.935,9.845,9.915,282694.0
2011-03-22,9.935,10.01,9.89,9.99,222520.0
2011-03-23,9.985,10.085,9.965,10.06,267088.0
2011-03-24,10.095,10.095,9.985,10.065,343957.0
2011-03-25,10.06,10.11,10.06,10.085,227786.0
2011-03-28,10.085,10.165,10.035,10.105,214108.0
2011-03-29,10.17,10.19,10.055,10.06,226198.0
2011-03-30,10.085,10.185,10.075,10.14,165906.0
2011-03-31,10.165,10.345,10.145,10.325,251021.0
2011-04-01,10.31,10.325,10.235,10.29,206763.0
2011-04-04,10.29,10.355,10.26,10.35,165042.0
2011-04-05,10.315,10.355,10.3,10.35,104682.0
2011-04-06,10.345,10.35,10.175,10.19,165151.0
2011-04-07,10.175,10.185,10.085,10.09,134867.0
2011-04-08,10.22,10.22,10.09,10.145,129074.0
2011-04-11,10.135,10.205,10.055,10.055,155144.0
2011-04-12,10.06,10.225,10.055,10.175,223493.0
2011-04-13,10.175,10.255,10.145,10.255,188361.0
2011-04-14,10.22,10.32,10.195,10.2,111985.0
2011-04-15,10.235,10.375,10.19,10.32,173294.0
2011-04-18,10.345,10.375,10.28,10.31,217020.0
2011-04-19,10.355,10.41,10.32,10.325,128796.0
2011-04-20,10.405,10.52,10.325,10.485,154872.0
2011-04-21,10.475,10.52,10.375,10.42,95709.0
2011-04-25,10.5,10.5,10.415,10.44,100561.0
2011-04-26,10.415,10.435,10.28,10.325,135519.0
2011-04-27,10.285,10.375,10.24,10.26,122381.0
2011-04-28,10.275,10.525,10.255,10.515,205310.0
2011-04-29,10.475,10.505,10.305,10.435,166383.0
2011-05-02,10.435,10.5,10.385,10.47,93161.0
2011-05-03,10.47,10.525,10.445,10.525,106906.0
2011-05-04,10.51,10.51,10.375,10.49,160971.0
2011-05-05,10.385,10.47,10.375,10.42,147648.0
2011-05-06,10.48,10.61,10.46,10.555,257544.0
2011-05-09,10.535,10.55,10.405,10.505,202195.0
2011-05-10,10.545,10.57,10.485,10.55,101929.0
2011-05-11,10.515,10.55,10.47,10.475,115949.0
2011-05-12,10.475,10.565,10.42,10.55,95295.0
2011-05-13,10.555,10.61,10.515,10.595,76021.0
2011-05-16,10.565,10.64,10.48,10.605,136869.0
2011-05-17,10.57,10.595,10.48,10.49,135650.0
2011-05-18,10.495,10.655,10.495,10.625,175567.0
2011-05-19,10.66,10.76,10.66,10.695,154012.0
2011-05-20,10.765,10.84,10.76,10.785,142446.0
2011-05-24,10.87,10.915,10.825,10.88,166504.0
2011-05-25,10.88,10.995,10.86,10.93,111085.0
2011-05-26,10.94,11.26,10.94,11.205,241625.0
2011-05-27,11.205,11.265,11.115,11.145,200077.0
2011-05-30,11.11,11.2,11.11,11.2,80430.0
2011-05-31,11.21,11.35,11.155,11.16,138144.0
2011-06-01,11.165,11.325,11.155,11.175,174812.0
2011-06-02,11.175,11.37,11.165,11.295,142863.0
2011-06-03,11.22,11.26,11.17,11.215,74218.0
2011-06-06,11.22,11.24,11.145,11.21,92771.0
2011-06-07,11.185,11.22,11.1,11.175,248158.0
2011-06-08,11.165,11.22,11.055,11.16,186868.0
2011-06-09,11.14,11.22,11.115,11.175,152178.0
2011-06-10,11.165,11.2,11.065,11.135,150917.0
2011-06-13,11.11,11.13,10.94,10.94,235696.0
2011-06-14,10.935,11.205,10.93,11.15,270339.0
2011-06-15,11.11,11.195,10.855,11.035,153142.0
2011-06-16,11.06,11.08,10.86,10.89,151510.0
2011-06-17,10.835,11.095,10.835,10.93,142753.0
2011-06-20,10.965,11.215,10.925,11.145,133172.0
2011-06-21,11.155,11.21,11.095,11.155,205216.0
2011-06-22,11.145,11.52,11.12,11.46,195963.0
2011-06-23,11.46,11.46,11.235,11.31,115034.0
2011-06-24,11.385,11.44,11.26,11.335,79777.0
2011-06-27,11.33,11.335,11.17,11.235,126973.0
2011-06-28,11.24,11.44,11.235,11.44,134989.0
2011-06-29,11.42,11.54,11.385,11.515,95812.0
2011-06-30,11.515,11.665,11.445,11.62,150559.0
2011-07-04,11.635,11.685,11.56,11.61,83077.0
2011-07-05,11.6,11.71,11.6,11.655,98953.0
2011-07-06,11.645,11.76,11.545,11.575,99833.0
2011-07-07,11.655,11.735,11.605,11.71,82341.0
2011-07-08,11.705,11.715,11.64,11.705,59170.0
2011-07-11,11.605,11.67,11.385,11.48,107769.0
2011-07-12,11.46,11.48,11.305,11.445,122132.0
2011-07-13,11.505,11.625,11.465,11.6,109752.0
2011-07-14,11.5,11.615,11.5,11.545,82706.0
2011-07-15,11.535,11.67,11.51,11.655,67807.0
2011-07-18,11.655,11.85,11.655,11.85,150386.0
2011-07-19,11.825,11.84,11.7,11.715,199183.0
2011-07-20,11.705,11.745,11.63,11.655,202195.0
2011-07-21,11.705,11.705,11.55,11.58,224268.0
2011-07-22,11.575,11.79,11.57,11.695,151535.0
2011-07-25,11.695,11.885,11.675,11.82,129793.0
2011-07-26,11.8,11.82,11.595,11.595,191935.0
2011-07-27,11.57,11.59,11.425,11.525,170816.0
2011-07-28,11.475,11.725,11.475,11.675,187426.0
2011-07-29,11.615,11.655,11.48,11.61,183135.0
2011-08-02,11.69,11.84,11.635,11.73,212782.0
2011-08-03,11.685,11.83,11.53,11.83,246513.0
2011-08-04,11.66,11.775,11.64,11.71,304107.0
2011-08-05,11.64,11.73,9.495,11.415,1217805.0
2011-08-08,10.61,11.155,10.61,11.08,558136.0
2011-08-09,11.14,11.515,11.14,11.31,445188.0
2011-08-10,11.445,11.535,11.28,11.525,360308.0
2011-08-11,11.45,11.87,11.43,11.87,290956.0
2011-08-12,11.96,12.28,11.935,12.06,268305.0
2011-08-15,12.1,12.14,11.85,11.995,334214.0
2011-08-16,11.94,12.165,11.94,12.115,372090.0
2011-08-17,11.96,11.96,11.63,11.715,709533.0
2011-08-18,11.64,11.775,11.52,11.675,332882.0
2011-08-19,11.505,11.72,11.505,11.525,210223.0
2011-08-22,11.665,11.72,11.48,11.525,140166.0
2011-08-23,11.56,11.715,11.375,11.685,280328.0
2011-08-24,11.645,11.665,11.49,11.605,181718.0
2011-08-25,11.615,11.65,11.5,11.605,117938.0
2011-08-26,11.54,11.73,11.54,11.725,122198.0
2011-08-29,11.79,11.815,11.665,11.79,159741.0
2011-08-30,11.835,11.865,11.73,11.85,164264.0
2011-08-31,11.86,11.925,11.785,11.785,112310.0
2011-09-01,11.79,11.83,11.7,11.77,139554.0
2011-09-02,11.65,11.82,11.585,11.725,131573.0
2011-09-06,11.56,11.75,11.52,11.725,220924.0
2011-09-07,11.71,11.765,11.615,11.7,126897.0
2011-09-08,11.6,11.685,11.59,11.675,71176.0
2011-09-09,11.635,11.69,11.565,11.565,151374.0
2011-09-12,11.535,11.54,11.34,11.39,192968.0
2011-09-13,11.39,11.485,11.355,11.385,173366.0
2011-09-14,11.38,11.42,11.355,11.375,243050.0
2011-09-15,11.37,11.5,11.37,11.48,184511.0
2011-09-16,11.47,11.655,11.47,11.655,224163.0
2011-09-19,11.54,11.665,11.5,11.56,347215.0
2011-09-20,11.515,11.65,11.5,11.615,164963.0
2011-09-21,11.62,11.655,11.575,11.585,176192.0
2011-09-22,11.395,11.57,11.155,11.335,318415.0
2011-09-23,11.155,11.42,11.155,11.42,170302.0
2011-09-26,11.415,11.62,11.365,11.615,184863.0
2011-09-27,11.705,11.89,11.67,11.855,325775.0
2011-09-28,11.775,11.93,11.775,11.875,252039.0
2011-09-29,11.875,11.98,11.825,11.955,154933.0
2011-09-30,11.725,11.97,11.725,11.925,266422.0
2011-10-03,11.81,11.925,11.53,11.565,179487.0
2011-10-04,11.355,11.53,10.945,11.525,480734.0
2011-10-05,11.615,11.62,11.35,11.42,258028.0
2011-10-06,11.445,11.735,11.415,11.7,204505.0
2011-10-07,11.78,11.78,11.58,11.58,114428.0
2011-10-11,11.67,11.83,11.62,11.75,128957.0
2011-10-12,11.755,11.85,11.67,11.825,159810.0
2011-10-13,11.755,11.855,11.735,11.855,149300.0
2011-10-14,11.865,12.0,11.76,11.91,201132.0
2011-10-17,11.97,12.13,11.9,12.095,244235.0
2011-10-18,12.085,12.175,11.905,12.0,182562.0
2011-10-19,12.06,12.19,12.0,12.065,326547.0
2011-10-20,12.08,12.155,12.005,12.11,181385.0
2011-10-21,12.125,12.195,12.06,12.195,185246.0
2011-10-24,12.155,12.24,12.125,12.215,176741.0
2011-10-25,12.175,12.235,12.08,12.11,142270.0
2011-10-26,12.14,12.36,12.045,12.345,208295.0
2011-10-27,12.465,12.575,12.315,12.405,294789.0
2011-10-28,12.45,12.61,12.3,12.48,249240.0
2011-10-31,12.335,12.76,12.335,12.675,257896.0
2011-11-01,12.52,12.785,12.44,12.685,264898.0
2011-11-02,12.67,12.87,12.6,12.695,269679.0
2011-11-03,12.7,12.755,12.59,12.745,240467.0
2011-11-04,12.745,12.98,12.73,12.865,186594.0
2011-11-07,12.845,12.92,12.815,12.895,140524.0
2011-11-08,12.935,12.935,12.765,12.91,260785.0
2011-11-09,12.86,13.07,12.815,12.895,176510.0
2011-11-10,12.615,13.32,12.415,13.135,888717.0
2011-11-11,13.015,13.05,12.825,12.92,457953.0
2011-11-14,12.925,13.07,12.9,13.07,471567.0
2011-11-15,13.065,13.34,13.015,13.095,699153.0
2011-11-16,13.19,13.69,13.09,13.54,1195877.0
2011-11-17,13.54,13.55,13.215,13.315,615614.0
2011-11-18,13.32,13.415,13.13,13.405,375362.0
2011-11-21,13.405,13.495,13.155,13.465,495280.0
2011-11-22,13.5,13.57,13.385,13.525,562206.0
2011-11-23,13.49,13.64,13.33,13.495,370748.0
2011-11-24,13.49,13.51,13.38,13.385,92604.0
2011-11-25,13.355,13.52,13.33,13.375,284665.0
2011-11-28,13.485,13.82,13.48,13.815,974591.0
2011-11-29,13.845,14.1,13.67,13.76,1055390.0
2011-11-30,13.94,13.96,13.445,13.96,2199015.0
2011-12-01,13.94,14.17,13.845,14.035,1198972.0
2011-12-02,14.01,14.06,13.8,13.845,399844.0
2011-12-05,13.955,14.05,13.865,13.965,365532.0
2011-12-06,13.98,14.175,13.96,14.17,477703.0
2011-12-07,14.17,14.62,14.13,14.515,721963.0
2011-12-08,14.325,14.445,14.11,14.195,520768.0
2011-12-09,14.175,14.465,14.1,14.36,466850.0
2011-12-12,14.23,14.3,13.91,14.12,406815.0
2011-12-13,14.09,14.16,13.93,14.065,286704.0
2011-12-14,13.97,14.025,13.625,13.795,345180.0
2011-12-15,13.82,14.12,13.78,14.075,358846.0
2011-12-16,14.12,14.345,14.1,14.205,458506.0
2011-12-19,14.2,14.34,14.1,14.15,305185.0
2011-12-20,14.13,14.215,13.98,13.985,222187.0
2011-12-21,14.03,14.265,13.905,14.26,251273.0
2011-12-22,14.275,14.34,14.2,14.34,176599.0
2011-12-23,14.32,14.34,14.08,14.12,180152.0
2011-12-28,14.03,14.14,14.005,14.14,217243.0
2011-12-29,14.08,14.175,14.08,14.175,130062.0
2011-12-30,14.17,14.17,13.96,13.98,149206.0
2012-01-03,14.03,14.125,14.01,14.105,271384.0
2012-01-04,14.09,14.21,13.92,14.0,304943.0
2012-01-05,13.96,14.16,13.925,14.115,347197.0
2012-01-06,14.07,14.18,13.965,14.06,219483.0
2012-01-09,14.035,14.04,13.845,13.925,223029.0
2012-01-10,13.94,13.995,13.705,13.815,390377.0
2012-01-11,13.81,13.82,13.4,13.515,542133.0
2012-01-12,13.375,13.43,12.8,12.815,920505.0
2012-01-13,12.725,13.15,12.475,13.15,1407276.0
2012-01-16,12.96,12.96,12.305,12.585,4571237.0
2012-01-17,12.725,13.07,12.655,13.01,3850823.0
2012-01-18,13.01,13.01,12.81,13.0,3271458.0
2012-01-19,13.03,13.03,12.895,12.895,1075499.0
2012-01-20,12.935,12.96,12.67,12.795,1256073.0
2012-01-23,12.81,12.875,12.63,12.875,1854339.0
2012-01-24,12.855,12.855,12.565,12.645,1663468.0
2012-01-25,12.67,12.695,12.49,12.605,2236815.0
2012-01-26,12.69,12.715,12.52,12.675,1874954.0
2012-01-27,12.69,12.74,12.55,12.55,1336352.0
2012-01-30,12.55,12.775,12.505,12.76,1300412.0
2012-01-31,12.845,12.845,12.635,12.7,733456.0
2012-02-01,12.78,13.105,12.74,13.065,1774166.0
2012-02-02,13.14,13.14,12.965,13.04,1239722.0
2012-02-03,13.1,13.215,13.03,13.18,1393759.0
2012-02-06,13.25,13.28,13.18,13.245,797347.0
2012-02-07,13.34,13.4,13.26,13.36,999792.0
2012-02-08,13.4,13.54,13.355,13.54,898280.0
2012-02-09,13.54,13.62,13.405,13.615,652767.0
2012-02-10,13.61,13.695,13.455,13.695,629175.0
2012-02-13,13.695,13.725,13.465,13.565,676443.0
2012-02-14,13.595,13.63,13.435,13.485,493258.0
2012-02-15,13.475,13.615,13.32,13.575,768123.0
2012-02-16,13.56,13.67,13.385,13.655,628444.0
2012-02-17,13.595,13.695,13.48,13.635,816360.0
2012-02-21,13.725,13.73,13.615,13.62,765218.0
2012-02-22,13.68,13.77,13.505,13.565,1048346.0
2012-02-23,13.63,13.635,13.445,13.575,733280.0
2012-02-24,13.58,13.605,13.475,13.49,441356.0
2012-02-27,13.505,13.53,13.45,13.485,392554.0
2012-02-28,13.51,13.525,13.42,13.49,500036.0
2012-02-29,13.51,13.51,13.335,13.355,638565.0
2012-03-01,13.39,13.39,13.185,13.255,1027581.0
2012-03-02,13.25,13.25,13.015,13.17,928304.0
2012-03-05,13.175,13.2,13.005,13.035,570976.0
2012-03-06,12.99,12.99,12.79,12.965,755449.0
2012-03-07,13.03,13.3,12.955,13.275,694027.0
2012-03-08,13.295,13.4,13.25,13.37,461345.0
2012-03-09,13.43,13.43,13.265,13.375,314303.0
2012-03-12,13.435,13.435,13.205,13.32,304739.0
2012-03-13,13.32,13.39,13.185,13.39,603163.0
2012-03-14,13.345,13.425,13.255,13.39,432210.0
2012-03-15,13.455,13.475,13.355,13.395,710588.0
2012-03-16,13.41,13.455,13.295,13.43,705269.0
2012-03-19,13.465,13.465,13.335,13.335,451051.0
2012-03-20,13.335,13.365,13.08,13.15,828430.0
2012-03-21,13.135,13.165,12.97,13.02,555254.0
2012-03-22,12.99,13.055,12.89,12.965,404638.0
2012-03-23,12.955,13.195,12.915,13.195,616925.0
2012-03-26,13.24,13.405,13.215,13.29,726423.0
2012-03-27,13.3,13.4,13.265,13.39,542934.0
2012-03-28,13.415,13.415,13.345,13.395,445593.0
2012-03-29,13.405,13.405,13.365,13.37,404229.0
2012-03-30,13.39,13.52,13.36,13.47,644511.0
2012-04-02,13.48,13.585,13.295,13.405,1009172.0
2012-04-03,13.455,13.795,13.435,13.74,1280226.0
2012-04-04,13.655,13.83,13.62,13.805,905772.0
2012-04-05,13.845,14.185,13.79,14.165,2434572.0
2012-04-09,14.1,14.23,13.995,14.18,940853.0
2012-04-10,14.195,14.22,13.81,13.925,1346650.0
2012-04-11,14.0,14.265,13.875,14.175,1288963.0
2012-04-12,14.155,14.165,13.965,14.03,589375.0
2012-04-13,13.98,14.185,13.94,14.09,858734.0
2012-04-16,14.165,14.26,14.0,14.22,777485.0
2012-04-17,14.215,14.215,13.885,14.04,1025351.0
2012-04-18,13.985,13.99,13.745,13.935,701062.0
2012-04-19,13.95,14.075,13.83,13.85,811794.0
2012-04-20,13.93,13.96,13.825,13.905,538501.0
2012-04-23,14.01,14.095,13.915,14.03,1004465.0
2012-04-24,14.085,14.195,14.015,14.175,679436.0
2012-04-25,14.185,14.315,14.135,14.28,686454.0
2012-04-26,14.33,14.495,14.24,14.27,840226.0
2012-04-27,14.305,14.365,14.135,14.36,813719.0
2012-04-30,14.375,14.46,14.225,14.35,879737.0
2012-05-01,14.4,14.405,14.255,14.275,373886.0
2012-05-02,14.275,14.335,14.22,14.3,475740.0
2012-05-03,14.315,14.44,14.235,14.33,1701888.0
2012-05-04,14.43,14.765,14.36,14.74,1204773.0
2012-05-07,14.585,14.75,14.565,14.7,595815.0
2012-05-08,14.625,14.69,14.335,14.5,572016.0
2012-05-09,14.365,14.625,14.36,14.575,952213.0
2012-05-10,14.62,14.79,14.615,14.715,467490.0
2012-05-11,14.7,14.74,14.545,14.605,433031.0
2012-05-14,14.485,14.695,14.485,14.595,416780.0
2012-05-15,14.63,14.735,14.375,14.415,551100.0
2012-05-16,14.515,14.515,14.27,14.335,668594.0
2012-05-17,14.345,14.395,14.245,14.315,425138.0
2012-05-18,14.375,14.405,14.29,14.355,584687.0
2012-05-22,14.35,14.39,14.125,14.31,783084.0
2012-05-23,14.325,14.345,14.175,14.335,545016.0
2012-05-24,14.335,14.42,14.145,14.195,427042.0
2012-05-25,14.18,14.26,14.05,14.09,487902.0
2012-05-28,14.08,14.08,13.915,13.99,291096.0
2012-05-29,13.99,13.99,13.675,13.815,622910.0
2012-05-30,13.785,13.785,13.515,13.58,573627.0
2012-05-31,13.58,13.58,13.085,13.425,1384184.0
2012-06-01,13.195,13.24,12.845,12.93,1040934.0
2012-06-04,12.88,12.96,12.685,12.93,759336.0
2012-06-05,12.93,13.36,12.93,13.34,683471.0
2012-06-06,13.38,13.41,13.27,13.315,980551.0
2012-06-07,13.41,13.46,13.13,13.165,649229.0
2012-06-08,13.115,13.17,12.975,13.1,920846.0
2012-06-11,13.17,13.17,12.805,12.875,637939.0
2012-06-12,12.95,12.95,12.815,12.885,1182568.0
2012-06-13,12.88,13.11,12.845,13.09,977346.0
2012-06-14,13.135,13.135,12.81,12.84,1685557.0
2012-06-15,12.895,12.95,12.85,12.91,566777.0
2012-06-18,12.93,13.065,12.88,13.015,729512.0
2012-06-19,13.09,13.265,13.0,13.245,479447.0
2012-06-20,13.3,13.315,13.065,13.145,534705.0
2012-06-21,13.12,13.14,12.86,12.885,579413.0
2012-06-22,12.96,12.96,12.78,12.81,357338.0
2012-06-25,12.775,12.81,12.05,12.32,1164782.0
2012-06-26,12.285,12.555,12.215,12.47,1167680.0
2012-06-27,12.43,12.51,12.36,12.385,359664.0
2012-06-28,12.435,12.435,12.32,12.365,373171.0
2012-06-29,12.575,12.675,12.445,12.615,502034.0
2012-07-03,12.84,12.92,12.63,12.7,481619.0
2012-07-04,12.79,12.995,12.705,12.905,311352.0
2012-07-05,12.895,13.11,12.85,12.97,500724.0
2012-07-06,12.89,13.08,12.76,12.825,393191.0
2012-07-09,12.855,12.855,12.685,12.75,304174.0
2012-07-10,12.78,12.845,12.71,12.8,508766.0
2012-07-11,12.75,12.815,12.7,12.75,242427.0
2012-07-12,12.755,12.905,12.655,12.805,345324.0
2012-07-13,12.885,12.915,12.78,12.865,239161.0
2012-07-16,12.875,13.08,12.865,13.02,221522.0
2012-07-17,13.025,13.155,12.95,13.11,240900.0
2012-07-18,13.115,13.365,13.09,13.305,353750.0
2012-07-19,13.335,13.495,13.335,13.47,492213.0
2012-07-20,13.47,13.545,13.315,13.32,304273.0
2012-07-23,13.155,13.315,12.985,13.295,314229.0
2012-07-24,13.3,13.36,13.03,13.045,348599.0
2012-07-25,13.105,13.175,13.025,13.095,234917.0
2012-07-26,13.225,13.28,13.05,13.105,304484.0
2012-07-27,13.235,13.275,13.12,13.14,377264.0
2012-07-30,13.18,13.18,13.02,13.1,364524.0
2012-07-31,13.095,13.165,12.965,13.055,384156.0
2012-08-01,13.06,13.085,12.94,12.965,435306.0
2012-08-02,12.97,13.03,12.885,12.925,516454.0
2012-08-03,13.03,13.03,12.795,12.835,395147.0
2012-08-07,12.96,12.96,12.83,12.86,413074.0
2012-08-08,12.865,12.97,12.8,12.885,311696.0
2012-08-09,12.885,12.965,12.85,12.91,364141.0
2012-08-10,12.74,12.785,12.425,12.735,2277275.0
2012-08-13,12.74,12.815,12.66,12.69,753647.0
2012-08-14,12.735,13.2,12.715,13.18,735611.0
2012-08-15,13.155,13.31,13.125,13.235,443593.0
2012-08-16,13.25,13.27,13.135,13.23,374921.0
2012-08-17,13.315,13.505,13.25,13.4,360112.0
2012-08-20,13.49,13.54,13.4,13.44,503404.0
2012-08-21,13.475,13.52,13.445,13.51,1102677.0
2012-08-22,13.535,13.56,13.49,13.515,448758.0
2012-08-23,13.52,13.59,13.485,13.495,291527.0
2012-08-24,13.5,13.595,13.465,13.56,281494.0
2012-08-27,13.6,13.605,13.475,13.51,299462.0
2012-08-28,13.515,13.52,13.225,13.27,561525.0
2012-08-29,13.33,13.33,13.145,13.25,517686.0
2012-08-30,13.225,13.225,13.1,13.12,417973.0
2012-08-31,13.175,13.205,13.03,13.08,374730.0
2012-09-04,13.085,13.15,13.0,13.005,250663.0
2012-09-05,13.02,13.22,13.0,13.15,457492.0
2012-09-06,13.22,13.22,13.06,13.065,347266.0
2012-09-07,13.165,13.17,13.025,13.08,629899.0
2012-09-10,13.165,13.28,13.095,13.235,535595.0
2012-09-11,13.315,13.34,13.22,13.34,770182.0
2012-09-12,13.38,13.43,13.33,13.4,293265.0
2012-09-13,13.42,13.49,13.375,13.42,488582.0
2012-09-14,13.505,13.61,13.43,13.555,448814.0
2012-09-17,13.575,13.705,13.515,13.645,454791.0
2012-09-18,13.65,13.655,13.52,13.56,469436.0
2012-09-19,13.56,13.695,13.555,13.64,391245.0
2012-09-20,13.62,13.63,13.53,13.55,379531.0
2012-09-21,13.605,13.605,13.47,13.51,657570.0
2012-09-24,13.51,13.605,13.375,13.535,318772.0
2012-09-25,13.53,13.58,13.455,13.51,433264.0
2012-09-26,13.505,13.615,13.43,13.555,371002.0
2012-09-27,13.605,13.605,13.435,13.45,358910.0
2012-09-28,13.455,13.615,13.365,13.58,461249.0
2012-10-01,13.58,13.63,13.5,13.58,481200.0
2012-10-02,13.6,13.7,13.57,13.595,487471.0
2012-10-03,13.63,13.675,13.615,13.635,596093.0
2012-10-04,13.655,13.765,13.64,13.705,332120.0
2012-10-05,13.765,13.79,13.725,13.775,421133.0
2012-10-09,13.725,13.725,13.555,13.58,548922.0
2012-10-10,13.585,13.585,13.365,13.44,422240.0
2012-10-11,13.49,13.49,13.34,13.39,312116.0
2012-10-12,13.42,13.565,13.39,13.535,360113.0
2012-10-15,13.535,13.545,13.39,13.54,246712.0
2012-10-16,13.585,13.74,13.565,13.695,523472.0
2012-10-17,13.74,13.815,13.71,13.74,472016.0
2012-10-18,13.775,13.86,13.74,13.825,425019.0
2012-10-19,13.915,13.955,13.775,13.79,447741.0
2012-10-22,13.775,13.815,13.7,13.805,442513.0
2012-10-23,13.715,13.715,13.575,13.645,365975.0
2012-10-24,13.64,13.655,13.46,13.5,507623.0
2012-10-25,13.59,13.62,13.52,13.56,578440.0
2012-10-26,13.59,13.755,13.57,13.7,310985.0
2012-10-29,13.695,13.785,13.68,13.755,223984.0
2012-10-30,13.72,13.84,13.72,13.75,228307.0
2012-10-31,13.81,13.855,13.735,13.805,323080.0
2012-11-01,13.835,13.935,13.79,13.875,282953.0
2012-11-02,13.92,13.92,13.79,13.835,331491.0
2012-11-05,13.92,13.925,13.785,13.85,367241.0
2012-11-06,13.88,13.955,13.825,13.885,556040.0
2012-11-07,13.915,13.935,13.595,13.645,1051679.0
2012-11-08,13.695,13.7,13.42,13.515,950766.0
2012-11-09,13.49,13.595,13.425,13.53,330824.0
2012-11-12,13.585,13.585,13.46,13.49,281814.0
2012-11-13,13.485,13.615,13.465,13.51,253847.0
2012-11-14,13.545,13.59,13.445,13.465,314098.0
2012-11-15,13.41,13.465,13.35,13.405,944695.0
2012-11-16,13.375,13.525,13.365,13.505,271603.0
2012-11-19,13.64,13.705,13.565,13.69,351857.0
2012-11-20,13.745,13.765,13.675,13.74,461213.0
2012-11-21,13.72,13.805,13.68,13.75,389226.0
2012-11-22,13.73,13.825,13.73,13.73,84903.0
2012-11-23,13.805,14.01,13.735,13.96,437064.0
2012-11-26,13.985,14.015,13.83,13.995,270180.0
2012-11-27,13.98,13.995,13.79,13.805,481191.0
2012-11-28,13.785,13.865,13.745,13.815,781776.0
2012-11-29,13.815,13.84,13.77,13.785,535092.0
2012-11-30,13.79,14.005,13.75,13.975,1094595.0
2012-12-03,14.01,14.01,13.9,13.935,632523.0
2012-12-04,13.88,13.935,13.67,13.72,662633.0
2012-12-05,13.735,13.87,13.71,13.725,463466.0
2012-12-06,13.785,13.795,13.72,13.77,301859.0
2012-12-07,13.765,13.805,13.71,13.76,342642.0
2012-12-10,13.765,13.81,13.745,13.795,370106.0
2012-12-11,13.82,13.95,13.77,13.91,774964.0
2012-12-12,13.945,14.105,13.92,14.035,523309.0
2012-12-13,14.09,14.13,14.04,14.085,414976.0
2012-12-14,14.12,14.29,14.065,14.245,803662.0
2012-12-17,14.245,14.245,14.115,14.215,556386.0
2012-12-18,14.265,14.455,14.235,14.425,699342.0
2012-12-19,14.44,14.455,14.155,14.245,637427.0
2012-12-20,14.255,14.275,14.135,14.16,453240.0
2012-12-21,14.235,14.235,14.05,14.085,620330.0
2012-12-24,14.11,14.18,14.035,14.15,130822.0
2012-12-27,13.98,14.15,13.95,14.145,284957.0
2012-12-28,14.085,14.19,14.0,14.1,214018.0
2012-12-31,14.04,14.24,14.04,14.205,440388.0
2013-01-02,14.285,14.4,14.26,14.33,823572.0
2013-01-03,14.34,14.385,14.21,14.275,537466.0
2013-01-04,14.3,14.375,14.245,14.315,433619.0
2013-01-07,14.325,14.425,14.285,14.395,455939.0
2013-01-08,14.42,14.485,14.42,14.435,362050.0
2013-01-09,14.485,14.52,14.45,14.52,435710.0
2013-01-10,14.525,14.71,14.51,14.6,841745.0
2013-01-11,14.65,14.655,14.53,14.655,451227.0
2013-01-14,14.7,14.765,14.66,14.675,324192.0
2013-01-15,14.725,14.775,14.63,14.67,434608.0
2013-01-16,14.67,14.67,14.42,14.465,706137.0
2013-01-17,14.515,14.565,14.47,14.54,472420.0
2013-01-18,14.575,14.6,14.485,14.54,381344.0
2013-01-21,14.565,14.565,14.475,14.535,194253.0
2013-01-22,14.555,14.64,14.53,14.57,482884.0
2013-01-23,14.56,14.745,14.55,14.65,519152.0
2013-01-24,14.73,14.77,14.655,14.665,381192.0
2013-01-25,14.69,14.745,14.665,14.69,383790.0
2013-01-28,14.74,14.755,14.65,14.675,332080.0
2013-01-29,14.7,14.76,14.64,14.71,250949.0
2013-01-30,14.71,14.71,14.55,14.59,380904.0
2013-01-31,14.55,14.65,14.51,14.51,559417.0
2013-02-01,14.51,14.665,14.51,14.6,329550.0
2013-02-04,14.52,14.655,14.5,14.565,324449.0
2013-02-05,14.545,14.645,14.54,14.58,337450.0
2013-02-06,14.54,14.66,14.54,14.605,445853.0
2013-02-07,14.59,14.67,14.585,14.635,269406.0
2013-02-08,14.66,14.69,14.635,14.665,215729.0
2013-02-11,14.67,14.715,14.595,14.635,231132.0
2013-02-12,14.63,14.795,14.63,14.77,793683.0
2013-02-13,14.675,14.685,14.57,14.66,533761.0
2013-02-14,14.625,14.68,14.5,14.51,792589.0
2013-02-15,14.49,14.67,14.49,14.625,743105.0
2013-02-19,14.645,14.775,14.6,14.735,475271.0
2013-02-20,14.77,14.885,14.745,14.88,638211.0
2013-02-21,14.94,14.945,14.62,14.74,386760.0
2013-02-22,14.715,14.865,14.715,14.785,291378.0
2013-02-25,14.795,14.875,14.6,14.61,499415.0
2013-02-26,14.61,14.685,14.52,14.555,585080.0
2013-02-27,14.545,14.57,14.39,14.39,1301959.0
2013-02-28,14.405,14.58,14.39,14.58,1439723.0
2013-03-01,14.555,14.685,14.42,14.585,448073.0
2013-03-04,14.71,15.095,14.7,14.985,1542012.0
2013-03-05,15.11,15.455,15.08,15.345,1167208.0
2013-03-06,15.585,15.865,15.57,15.615,1802135.0
2013-03-07,15.68,15.76,15.59,15.725,574940.0
2013-03-08,15.74,15.825,15.645,15.745,535160.0
2013-03-11,15.67,15.88,15.67,15.855,691757.0
2013-03-12,15.855,15.915,15.705,15.84,427359.0
2013-03-13,15.565,15.6,15.475,15.52,2075173.0
2013-03-14,15.515,15.635,15.515,15.565,677423.0
2013-03-15,15.59,15.78,15.465,15.465,982448.0
2013-03-18,15.53,15.64,15.475,15.615,442495.0
2013-03-19,15.585,15.765,15.565,15.735,437069.0
2013-03-20,15.755,15.77,15.735,15.755,527990.0
2013-03-21,15.78,15.845,15.62,15.805,551334.0
2013-03-22,15.8,15.86,15.77,15.775,729693.0
2013-03-25,15.775,15.78,15.64,15.75,737692.0
2013-03-26,15.725,16.02,15.72,15.975,955605.0
2013-03-27,15.995,16.245,15.97,16.165,1073599.0
2013-03-28,16.14,16.255,16.055,16.24,522824.0
2013-04-01,16.195,16.205,16.1,16.19,347038.0
2013-04-02,16.14,16.19,16.115,16.14,313666.0
2013-04-03,16.18,16.18,15.885,16.005,720624.0
2013-04-04,15.985,16.1,15.815,15.925,717816.0
2013-04-05,15.72,15.895,15.635,15.86,514579.0
2013-04-08,15.86,15.885,15.765,15.835,434076.0
2013-04-09,15.885,16.115,15.84,16.06,524428.0
2013-04-10,16.115,16.13,16.02,16.11,315549.0
2013-04-11,16.115,16.125,15.985,16.1,251666.0
2013-04-12,16.0,16.09,16.0,16.06,244853.0
2013-04-15,15.925,16.015,15.775,15.88,355008.0
2013-04-16,15.825,16.0,15.825,15.975,391637.0
2013-04-17,15.9,15.97,15.81,15.86,317005.0
2013-04-18,15.945,16.085,15.86,16.02,358033.0
2013-04-19,16.025,16.08,15.935,16.08,288257.0
2013-04-22,16.08,16.265,16.01,16.195,363707.0
2013-04-23,16.32,16.4,16.21,16.345,352547.0
2013-04-24,16.435,16.5,16.33,16.365,423530.0
2013-04-25,16.32,16.46,16.26,16.355,330936.0
2013-04-26,16.245,16.43,16.245,16.38,379649.0
2013-04-29,16.41,16.505,16.375,16.48,369536.0
2013-04-30,16.475,16.84,16.43,16.8,1156342.0
2013-05-01,16.7,16.84,16.57,16.61,777186.0
2013-05-02,16.545,16.67,16.515,16.65,332756.0
2013-05-03,16.665,16.745,16.51,16.55,320059.0
2013-05-06,16.555,16.59,16.505,16.565,330921.0
2013-05-07,16.525,16.695,16.525,16.6,397756.0
2013-05-08,16.61,17.045,16.61,16.915,614187.0
2013-05-09,16.875,16.915,16.705,16.855,407168.0
2013-05-10,16.825,17.61,16.825,17.455,1300353.0
2013-05-13,17.42,17.455,17.285,17.365,550030.0
2013-05-14,17.395,17.535,17.355,17.465,524080.0
2013-05-15,17.4,17.45,17.195,17.44,381962.0
2013-05-16,17.445,17.515,17.3,17.305,336161.0
2013-05-17,17.345,17.78,17.345,17.755,673268.0
2013-05-21,17.875,18.11,17.87,18.095,682643.0
2013-05-22,18.01,18.1,17.66,17.675,849324.0
2013-05-23,17.345,17.75,17.325,17.69,596455.0
2013-05-24,17.585,17.745,17.57,17.63,241293.0
2013-05-27,17.595,17.74,17.5,17.57,121113.0
2013-05-28,17.62,17.88,17.57,17.69,407612.0
2013-05-29,17.54,17.66,17.125,17.135,1667068.0
2013-05-30,17.045,17.075,16.585,16.79,888549.0
2013-05-31,16.615,16.74,16.38,16.535,748244.0
2013-06-03,16.38,16.86,16.375,16.825,790512.0
2013-06-04,16.78,16.96,16.72,16.775,467471.0
2013-06-05,16.725,16.81,16.465,16.535,559187.0
2013-06-06,16.455,16.635,16.345,16.605,423522.0
2013-06-07,16.505,16.68,16.435,16.59,437451.0
2013-06-10,16.55,16.715,16.52,16.635,359456.0
2013-06-11,16.55,16.64,16.47,16.575,356003.0
2013-06-12,16.585,16.6,16.23,16.33,663632.0
2013-06-13,16.225,16.51,16.225,16.5,510519.0
2013-06-14,16.505,16.73,16.5,16.705,406067.0
2013-06-17,16.775,16.79,16.555,16.625,470409.0
2013-06-18,16.625,16.73,16.58,16.615,452884.0
2013-06-19,16.62,16.91,16.53,16.675,680057.0
2013-06-20,16.49,16.575,16.115,16.24,946535.0
2013-06-21,16.42,16.49,16.245,16.365,838054.0
2013-06-24,16.19,16.265,15.55,15.675,1003484.0
2013-06-25,15.78,16.425,15.78,16.39,757777.0
2013-06-26,16.46,16.545,16.275,16.29,387070.0
2013-06-27,16.315,16.435,16.04,16.235,635534.0
2013-06-28,16.4,16.64,16.265,16.48,395762.0
2013-07-02,16.665,16.95,16.655,16.925,826966.0
2013-07-03,16.9,16.9,16.6,16.7,502075.0
2013-07-04,16.745,16.745,16.585,16.655,118994.0
2013-07-05,16.655,16.705,16.39,16.51,385075.0
2013-07-08,16.51,16.88,16.495,16.825,574106.0
2013-07-09,16.895,16.99,16.68,16.955,476731.0
2013-07-10,16.905,16.94,16.775,16.93,502645.0
2013-07-11,16.945,17.21,16.94,17.19,451328.0
2013-07-12,17.23,17.31,17.165,17.24,389839.0
2013-07-15,17.215,17.31,17.065,17.1,262258.0
2013-07-16,17.15,17.15,16.75,16.835,471363.0
2013-07-17,16.785,16.92,16.75,16.86,493043.0
2013-07-18,16.9,16.925,16.505,16.555,554775.0
2013-07-19,16.535,16.895,16.535,16.695,585812.0
2013-07-22,16.64,16.815,16.63,16.71,397380.0
2013-07-23,16.84,16.935,16.67,16.75,505472.0
2013-07-24,16.695,16.765,16.505,16.69,415904.0
2013-07-25,16.605,16.69,16.52,16.565,210106.0
2013-07-26,16.51,16.585,16.34,16.57,640639.0
2013-07-29,16.555,16.735,16.485,16.52,266365.0
2013-07-30,16.515,16.795,16.465,16.695,443472.0
2013-07-31,16.66,16.785,16.53,16.545,459604.0
2013-08-01,16.645,16.805,16.565,16.725,416543.0
2013-08-02,16.76,16.795,16.605,16.69,309987.0
2013-08-06,16.5,16.86,16.485,16.68,696641.0
2013-08-07,16.64,16.64,16.385,16.5,364239.0
2013-08-08,16.5,16.51,16.325,16.475,533361.0
2013-08-09,16.475,16.51,16.2,16.245,396445.0
2013-08-12,16.585,16.955,16.55,16.9,888505.0
2013-08-13,16.88,17.09,16.845,16.92,681408.0
2013-08-14,16.92,16.935,16.69,16.75,495722.0
2013-08-15,16.725,16.77,16.555,16.77,421477.0
2013-08-16,16.745,16.855,16.73,16.73,276288.0
2013-08-19,16.69,16.755,16.49,16.565,471541.0
2013-08-20,16.565,16.63,16.54,16.6,273539.0
2013-08-21,16.58,16.66,16.435,16.55,951650.0
2013-08-22,16.58,16.69,16.58,16.62,321003.0
2013-08-23,16.61,16.735,16.55,16.585,228841.0
2013-08-26,16.665,16.695,16.545,16.58,221133.0
2013-08-27,16.51,16.58,16.475,16.54,443631.0
2013-08-28,16.54,16.645,16.495,16.565,242276.0
2013-08-29,16.58,16.685,16.555,16.645,219746.0
2013-08-30,16.62,16.99,16.615,16.88,636149.0
2013-09-03,16.995,17.045,16.72,16.82,456560.0
2013-09-04,16.725,16.805,16.665,16.715,318598.0
2013-09-05,16.715,16.75,16.53,16.67,419188.0
2013-09-06,16.665,16.675,16.515,16.545,447105.0
2013-09-09,16.53,16.635,16.465,16.525,569832.0
2013-09-10,16.555,16.845,16.495,16.8,502123.0
2013-09-11,16.835,16.88,16.76,16.81,397845.0
2013-09-12,16.79,16.875,16.58,16.645,397547.0
2013-09-13,16.685,16.735,16.595,16.605,433125.0
2013-09-16,16.65,16.755,16.565,16.71,526355.0
2013-09-17,16.745,16.83,16.625,16.695,529716.0
2013-09-18,16.69,17.065,16.675,16.97,693251.0
2013-09-19,17.03,17.2,16.985,17.18,531107.0
2013-09-20,17.04,17.23,17.04,17.15,408657.0
2013-09-23,17.25,17.315,17.12,17.265,424325.0
2013-09-24,17.22,17.485,17.165,17.445,449262.0
2013-09-25,17.46,17.615,17.435,17.55,768294.0
2013-09-26,17.55,17.78,17.55,17.59,688946.0
2013-09-27,17.51,17.83,17.51,17.685,500222.0
2013-09-30,17.635,17.75,17.585,17.71,404478.0
2013-10-01,17.6,17.71,17.585,17.65,325377.0
2013-10-02,17.685,17.8,17.635,17.71,473353.0
2013-10-03,17.72,17.72,17.365,17.375,573519.0
2013-10-04,17.345,17.44,17.285,17.3,470216.0
2013-10-07,17.26,17.295,17.13,17.18,418226.0
2013-10-08,17.185,17.205,16.96,17.085,532628.0
2013-10-09,17.12,17.18,16.96,17.025,464314.0
2013-10-10,17.11,17.25,16.99,17.125,456604.0
2013-10-11,17.16,17.37,17.1,17.33,357821.0
2013-10-15,17.355,17.36,17.08,17.16,520891.0
2013-10-16,17.17,17.215,17.1,17.215,352628.0
2013-10-17,17.225,17.375,17.13,17.355,335045.0
2013-10-18,17.375,17.58,17.375,17.47,370664.0
2013-10-21,17.545,17.56,17.365,17.45,927094.0
2013-10-22,17.48,17.765,17.46,17.725,535245.0
2013-10-23,17.725,17.83,17.615,17.645,361835.0
2013-10-24,17.58,17.85,17.56,17.745,524856.0
2013-10-25,17.8,18.05,17.77,17.985,1316627.0
2013-10-28,18.05,18.2,17.9,17.905,431964.0
2013-10-29,17.97,18.215,17.965,18.12,293191.0
2013-10-30,18.15,18.18,18.015,18.1,559415.0
2013-10-31,17.97,18.07,17.785,17.82,554487.0
2013-11-01,17.83,17.92,17.715,17.75,499656.0
2013-11-04,17.92,18.185,17.865,18.035,717055.0
2013-11-05,18.1,18.125,17.805,17.845,517813.0
2013-11-06,17.875,18.1,17.87,18.06,411884.0
2013-11-07,18.03,18.125,17.92,18.0,505318.0
2013-11-08,17.97,18.0,17.825,17.86,368356.0
2013-11-11,17.835,17.89,17.645,17.78,281360.0
2013-11-12,17.67,17.84,17.665,17.84,353018.0
2013-11-13,17.845,17.955,17.765,17.855,390904.0
2013-11-14,17.91,17.93,17.865,17.875,352981.0
2013-11-15,17.875,17.975,17.81,17.955,419064.0
2013-11-18,17.99,18.01,17.86,17.895,319596.0
2013-11-19,17.84,17.935,17.765,17.805,256750.0
2013-11-20,17.79,17.89,17.65,17.805,318322.0
2013-11-21,17.83,17.945,17.77,17.925,333372.0
2013-11-22,17.865,18.09,17.855,18.065,361524.0
2013-11-25,18.11,18.17,18.085,18.145,351027.0
2013-11-26,18.17,18.245,18.025,18.085,408650.0
2013-11-27,17.92,18.025,17.84,17.89,434097.0
2013-11-28,17.86,17.945,17.755,17.825,190531.0
2013-11-29,17.855,17.935,17.725,17.725,459134.0
2013-12-02,17.725,18.085,17.705,18.055,472170.0
2013-12-03,18.045,18.155,17.985,18.12,386979.0
2013-12-04,18.13,18.165,17.965,18.075,388462.0
2013-12-05,18.04,18.065,17.865,17.875,331795.0
2013-12-06,17.875,18.015,17.79,18.015,321666.0
2013-12-09,18.025,18.03,17.845,17.855,209621.0
2013-12-10,17.84,18.115,17.83,17.94,319096.0
2013-12-11,17.925,17.955,17.79,17.81,289263.0
2013-12-12,17.775,17.985,17.775,17.935,305011.0
2013-12-13,17.92,17.975,17.78,17.885,311099.0
2013-12-16,17.91,18.22,17.88,18.13,449854.0
2013-12-17,18.255,19.005,18.255,18.91,1392199.0
2013-12-18,18.905,19.22,18.905,19.155,841273.0
2013-12-19,19.135,19.265,19.09,19.22,339594.0
2013-12-20,19.22,19.455,19.22,19.365,548844.0
2013-12-23,19.38,19.555,19.335,19.52,401131.0
2013-12-24,19.53,19.64,19.45,19.455,213970.0
2013-12-27,19.525,19.69,19.51,19.6,303567.0
2013-12-30,19.565,19.8,19.53,19.71,282211.0
2013-12-31,19.71,19.815,19.68,19.725,199581.0
2014-01-02,19.71,19.71,19.495,19.61,258424.0
2014-01-03,19.58,19.61,19.43,19.575,234339.0
2014-01-06,19.585,19.585,19.25,19.435,369166.0
2014-01-07,19.425,19.595,19.385,19.53,339594.0
2014-01-08,19.53,19.55,19.315,19.48,478897.0
2014-01-09,19.455,19.63,19.32,19.62,448597.0
2014-01-10,19.61,19.855,19.585,19.77,361897.0
2014-01-13,19.74,19.775,19.505,19.635,368337.0
2014-01-14,19.615,19.76,19.61,19.665,412567.0
2014-01-15,19.72,19.835,19.62,19.695,499533.0
2014-01-16,19.7,19.9,19.7,19.82,389110.0
2014-01-17,19.815,20.135,19.795,20.09,436735.0
2014-01-20,20.155,20.155,19.905,20.03,269015.0
2014-01-21,20.065,20.075,19.925,20.03,375350.0
2014-01-22,20.06,20.18,20.055,20.12,366201.0
2014-01-23,20.06,20.265,20.055,20.155,414286.0
2014-01-24,20.11,20.16,19.88,20.015,246022.0
2014-01-27,20.0,20.205,19.885,20.01,319766.0
2014-01-28,19.985,20.22,19.9,20.205,389331.0
2014-01-29,20.12,20.12,19.825,19.92,518060.0
2014-01-30,19.965,20.26,19.94,20.235,478742.0
2014-01-31,20.06,20.36,20.055,20.23,374590.0
2014-02-03,20.17,20.31,19.965,20.01,460764.0
2014-02-04,19.98,20.07,19.885,19.895,478166.0
2014-02-05,19.915,20.485,19.88,20.45,1018577.0
2014-02-06,20.465,20.88,20.395,20.81,728930.0
2014-02-07,20.82,20.895,20.595,20.635,670105.0
2014-02-10,20.675,20.675,20.335,20.495,539925.0
2014-02-11,20.505,20.64,20.445,20.535,656465.0
2014-02-12,20.52,20.735,20.51,20.66,599183.0
2014-02-13,20.635,20.85,20.585,20.82,591824.0
2014-02-14,20.82,20.895,20.75,20.895,262342.0
2014-02-18,20.9,21.015,20.815,20.88,429833.0
2014-02-19,20.92,21.06,20.875,20.985,802329.0
2014-02-20,20.96,21.16,20.94,21.12,406566.0
2014-02-21,21.14,21.23,21.035,21.19,351170.0
2014-02-24,21.165,21.32,21.125,21.275,527741.0
2014-02-25,21.215,21.24,21.12,21.18,358061.0
2014-02-26,21.14,21.255,21.03,21.145,472270.0
2014-02-27,21.175,21.69,21.16,21.36,890474.0
2014-02-28,21.275,21.5,20.955,21.19,880385.0
2014-03-03,21.11,21.21,21.025,21.095,536287.0
2014-03-04,21.185,21.265,21.065,21.17,526142.0
2014-03-05,21.13,21.245,21.085,21.215,449536.0
2014-03-06,21.155,21.215,21.105,21.11,266702.0
2014-03-07,21.17,21.19,20.81,20.975,342911.0
2014-03-10,20.975,21.08,20.875,20.92,460478.0
2014-03-11,20.92,21.01,20.74,20.82,538714.0
2014-03-12,20.785,20.895,20.78,20.82,492597.0
2014-03-13,20.835,20.985,20.815,20.855,534357.0
2014-03-14,20.82,20.915,20.77,20.9,244858.0
2014-03-17,20.895,20.99,20.835,20.975,273189.0
2014-03-18,20.945,21.155,20.91,21.1,458948.0
2014-03-19,21.1,21.25,21.1,21.235,398083.0
2014-03-20,21.235,21.25,21.105,21.205,291780.0
2014-03-21,21.275,21.52,21.205,21.42,1025073.0
2014-03-24,21.475,21.62,21.21,21.45,684081.0
2014-03-25,21.44,21.48,21.29,21.365,475722.0
2014-03-26,22.115,22.36,21.935,22.06,2981085.0
2014-03-27,21.995,22.14,21.9,22.005,1819192.0
2014-03-28,22.04,22.36,22.04,22.29,1154156.0
2014-03-31,22.3,22.57,22.295,22.37,3465548.0
2014-04-01,22.335,22.425,22.075,22.225,1505605.0
2014-04-02,22.155,22.465,22.115,22.335,836370.0
2014-04-03,22.39,22.42,22.175,22.245,652636.0
2014-04-04,22.27,22.535,22.19,22.34,970377.0
2014-04-07,22.265,22.31,22.065,22.115,766244.0
2014-04-08,22.095,22.41,21.915,22.35,993218.0
2014-04-09,22.31,22.485,22.19,22.45,667190.0
2014-04-10,22.365,22.445,22.24,22.335,839121.0
2014-04-11,22.295,22.425,22.23,22.4,594959.0
2014-04-14,22.385,22.59,22.29,22.38,591050.0
2014-04-15,22.36,22.615,22.335,22.425,595542.0
2014-04-16,22.535,22.655,22.43,22.625,671631.0
2014-04-17,22.61,22.985,22.585,22.915,997539.0
2014-04-21,22.915,22.965,22.775,22.82,377070.0
2014-04-22,22.78,22.845,22.49,22.605,501806.0
2014-04-23,22.595,22.735,22.55,22.62,652588.0
2014-04-24,22.7,22.72,22.405,22.435,542894.0
2014-04-25,22.4,22.51,22.26,22.435,377762.0
2014-04-28,22.46,22.575,22.4,22.55,375156.0
2014-04-29,22.49,22.775,22.49,22.73,1111479.0
2014-04-30,22.72,23.13,22.72,23.025,750402.0
2014-05-01,23.045,23.12,22.855,22.945,700526.0
2014-05-02,22.975,22.98,22.75,22.895,581542.0
2014-05-05,22.915,22.94,22.71,22.905,405859.0
2014-05-06,22.905,22.97,22.775,22.81,402174.0
2014-05-07,22.79,22.925,22.72,22.845,508741.0
2014-05-08,22.855,22.93,22.605,22.715,511681.0
2014-05-09,22.95,23.585,22.95,23.56,1477500.0
2014-05-12,23.53,23.85,23.51,23.81,1040234.0
2014-05-13,24.005,24.89,23.935,24.315,1301627.0
2014-05-14,24.365,24.44,24.205,24.315,603605.0
2014-05-15,24.23,24.295,23.86,23.995,549834.0
2014-05-16,23.97,24.105,23.735,23.83,613853.0
2014-05-20,23.79,23.845,23.63,23.765,536403.0
2014-05-21,23.835,23.985,23.705,23.83,408964.0
2014-05-22,23.86,24.075,23.705,23.81,846870.0
2014-05-23,23.825,23.895,23.715,23.81,257353.0
2014-05-26,23.79,23.88,23.695,23.7,139553.0
2014-05-27,23.705,23.745,23.49,23.59,511955.0
2014-05-28,23.545,23.645,23.36,23.6,427364.0
2014-05-29,23.6,23.63,23.33,23.52,360762.0
2014-05-30,23.58,23.84,22.96,22.96,1016846.0
2014-06-02,23.18,23.545,23.12,23.445,904342.0
2014-06-03,23.465,24.075,23.445,24.055,840805.0
2014-06-04,24.055,24.1,23.755,24.08,971768.0
2014-06-05,24.02,24.06,23.705,23.765,767859.0
2014-06-06,23.82,23.905,23.68,23.885,449888.0
2014-06-09,23.865,24.075,23.865,23.97,839161.0
2014-06-10,23.92,23.975,23.705,23.74,364868.0
2014-06-11,23.715,23.815,23.635,23.735,450693.0
2014-06-12,23.705,23.875,23.655,23.68,362073.0
2014-06-13,23.685,24.02,23.68,23.94,310100.0
2014-06-16,23.94,24.43,23.93,24.41,911077.0
2014-06-17,24.44,24.665,24.41,24.5,454960.0
2014-06-18,24.525,24.555,24.3,24.36,476154.0
2014-06-19,24.295,24.35,24.075,24.23,438189.0
2014-06-20,24.31,24.325,23.98,24.08,1253560.0
2014-06-23,24.08,24.575,24.05,24.525,560361.0
2014-06-24,24.525,24.58,24.205,24.21,464474.0
2014-06-25,24.21,24.6,24.16,24.53,356456.0
2014-06-26,24.635,24.7,24.405,24.515,287480.0
2014-06-27,24.545,24.545,24.315,24.485,292036.0
2014-06-30,24.38,24.705,24.355,24.705,424188.0
2014-07-02,24.57,24.88,24.495,24.585,599147.0
2014-07-03,24.595,24.675,24.345,24.45,317232.0
2014-07-04,24.4,24.43,24.27,24.285,94133.0
2014-07-07,24.27,24.345,24.02,24.185,419795.0
2014-07-08,24.17,24.32,23.9,24.295,435405.0
2014-07-09,24.19,24.455,24.05,24.455,429699.0
2014-07-10,24.225,24.475,24.22,24.365,511969.0
2014-07-11,24.43,24.455,24.22,24.385,379648.0
2014-07-14,24.39,24.535,24.23,24.375,415385.0
2014-07-15,24.35,24.525,24.27,24.485,408558.0
2014-07-16,24.44,24.75,24.435,24.65,355812.0
2014-07-17,24.68,24.75,24.465,24.685,409228.0
2014-07-18,24.625,24.88,24.625,24.72,320232.0
2014-07-21,24.67,24.72,24.495,24.61,208035.0
2014-07-22,24.655,24.91,24.595,24.86,411201.0
2014-07-23,24.835,25.185,24.79,25.185,468852.0
2014-07-24,25.18,25.315,25.03,25.31,329349.0
2014-07-25,25.31,25.475,25.1,25.2,307996.0
2014-07-28,25.145,25.265,25.05,25.085,392597.0
2014-07-29,25.05,25.19,25.03,25.05,339786.0
2014-07-30,25.03,25.175,24.885,24.98,352902.0
2014-07-31,24.995,25.075,24.51,24.655,516303.0
2014-08-01,24.69,24.825,24.045,24.35,700976.0
2014-08-05,24.435,24.7,24.225,24.45,623957.0
2014-08-06,24.345,24.61,24.235,24.445,294523.0
2014-08-07,24.45,24.655,24.32,24.59,503158.0
2014-08-08,24.57,24.635,24.335,24.605,378789.0
2014-08-11,24.63,25.31,24.585,25.24,801510.0
2014-08-12,25.105,25.735,25.03,25.67,1040727.0
2014-08-13,25.64,25.73,25.4,25.44,640926.0
2014-08-14,25.425,25.62,25.415,25.56,666283.0
2014-08-15,25.485,25.87,25.47,25.785,873547.0
2014-08-18,25.81,26.075,25.8,26.045,737300.0
2014-08-19,26.045,26.37,26.025,26.315,551741.0
2014-08-20,26.21,26.645,25.995,26.645,1026698.0
2014-08-21,26.575,26.695,26.51,26.53,388330.0
2014-08-22,26.4,26.465,26.29,26.38,316421.0
2014-08-25,26.32,26.66,26.32,26.63,353280.0
2014-08-26,26.555,26.845,26.555,26.605,358558.0
2014-08-27,26.53,26.875,26.53,26.855,744210.0
2014-08-28,26.8,26.945,26.75,26.92,668373.0
2014-08-29,26.835,27.05,26.765,27.05,438918.0
2014-09-02,27.02,27.895,27.02,27.86,960806.0
2014-09-03,28.08,28.715,27.99,28.57,1043460.0
2014-09-04,28.505,28.705,28.21,28.345,763761.0
2014-09-05,28.195,28.39,27.99,28.1,546588.0
2014-09-08,27.95,28.125,27.855,27.945,427809.0
2014-09-09,27.915,28.315,27.595,28.165,923400.0
2014-09-10,28.085,28.16,27.88,27.98,377989.0
2014-09-11,28.2,28.705,28.095,28.62,966534.0
2014-09-12,28.635,28.69,28.07,28.205,764849.0
2014-09-15,28.095,28.15,27.765,27.85,412837.0
2014-09-16,27.87,28.26,27.785,28.115,620767.0
2014-09-17,28.095,28.1,27.565,27.88,629014.0
2014-09-18,27.81,28.31,27.64,28.19,593469.0
2014-09-19,28.13,28.33,27.365,27.365,1652779.0
2014-09-22,27.415,27.55,26.555,26.84,921680.0
2014-09-23,26.665,26.95,26.31,26.62,998006.0
2014-09-24,26.645,26.66,25.75,26.37,1550406.0
2014-09-25,26.37,26.395,25.6,25.855,1102862.0
2014-09-26,25.47,26.085,24.265,25.845,1280523.0
2014-09-29,25.175,25.58,24.925,25.325,993524.0
2014-09-30,25.22,25.775,25.05,25.615,986242.0
2014-10-01,25.47,25.61,25.215,25.325,889103.0
2014-10-02,25.335,25.355,24.6,25.21,1309474.0
2014-10-03,25.27,25.545,25.125,25.32,689594.0
2014-10-06,25.41,25.98,25.335,25.59,1134469.0
2014-10-07,25.575,25.7,25.125,25.14,822219.0
2014-10-08,24.92,24.92,23.975,24.525,1854154.0
2014-10-09,24.46,24.66,23.94,24.04,1583384.0
2014-10-10,23.71,24.92,23.455,24.46,1996597.0
2014-10-14,23.59,24.08,22.81,22.865,1830336.0
2014-10-15,22.125,23.6,21.2,23.535,2544877.0
2014-10-16,23.23,24.53,23.075,24.335,1618920.0
2014-10-17,24.725,24.86,24.335,24.65,1147936.0
2014-10-20,24.675,25.1,24.515,24.96,724883.0
2014-10-21,25.11,25.315,24.79,25.275,993981.0
2014-10-22,25.375,25.43,24.57,24.62,852731.0
2014-10-23,24.76,25.485,24.675,25.385,709632.0
2014-10-24,25.39,25.835,25.15,25.805,899813.0
2014-10-27,25.775,25.775,25.08,25.38,561657.0
2014-10-28,25.48,25.815,25.245,25.76,602172.0
2014-10-29,25.81,25.915,25.05,25.315,790835.0
2014-10-30,25.3,25.515,25.055,25.345,423107.0
2014-10-31,25.595,25.805,25.15,25.47,684200.0
2014-11-03,25.595,25.6,25.2,25.295,665843.0
2014-11-04,25.41,25.59,24.56,24.99,694741.0
2014-11-05,24.535,24.77,24.16,24.3,1363159.0
2014-11-06,24.375,24.545,24.065,24.34,963137.0
2014-11-07,24.345,25.13,24.25,24.89,1192013.0
2014-11-10,25.02,25.23,24.54,24.66,804716.0
2014-11-11,24.645,24.735,24.255,24.655,666355.0
2014-11-12,24.515,24.75,24.35,24.645,882791.0
2014-11-13,24.58,24.85,24.045,24.205,988467.0
2014-11-14,24.205,24.385,23.365,23.425,1001732.0
2014-11-17,23.28,23.455,22.875,23.24,1223852.0
2014-11-18,23.24,23.61,23.18,23.25,1382366.0
2014-11-19,23.365,23.71,23.285,23.685,1893179.0
2014-11-20,23.705,24.165,23.56,24.14,788320.0
2014-11-21,24.235,24.44,23.825,23.875,744670.0
2014-11-24,23.86,23.945,22.99,23.05,1131575.0
2014-11-25,22.995,23.46,22.78,22.82,1333936.0
2014-11-26,22.675,23.2,22.465,23.02,1077298.0
2014-11-27,22.865,23.055,22.05,22.375,449144.0
2014-11-28,21.755,22.26,21.215,21.29,1236531.0
2014-12-01,20.405,21.13,19.815,20.24,2716652.0
2014-12-02,20.19,21.265,20.18,20.835,2404965.0
2014-12-03,20.93,22.33,20.875,22.235,2128950.0
2014-12-04,22.515,23.005,21.87,22.065,1686939.0
2014-12-05,22.05,22.265,21.815,21.85,730648.0
2014-12-08,21.75,21.94,21.23,21.6,2277518.0
2014-12-09,21.345,21.845,21.1,21.685,941126.0
2014-12-10,21.49,21.53,20.04,20.31,1309831.0
2014-12-11,19.945,21.285,19.92,20.93,1354384.0
2014-12-12,20.33,21.05,20.0,20.295,877609.0
2014-12-15,20.225,20.685,19.95,20.125,1261553.0
2014-12-16,20.165,21.105,19.905,20.635,1878009.0
2014-12-17,20.5,21.585,20.245,21.175,1719095.0
2014-12-18,22.235,22.235,21.31,21.67,1854302.0
2014-12-19,21.96,22.275,21.6,22.05,3659379.0
2014-12-22,22.05,22.19,21.45,22.065,867975.0
2014-12-23,22.05,23.05,22.01,22.865,835465.0
2014-12-24,22.87,22.945,22.5,22.72,379144.0
2014-12-29,22.83,23.43,22.8,23.135,692494.0
2014-12-30,23.18,23.485,23.04,23.365,444698.0
2014-12-31,23.21,23.43,23.04,23.215,528385.0
2015-01-02,23.215,23.94,23.2,23.77,501883.0
2015-01-05,23.47,23.65,22.45,22.565,1131989.0
2015-01-06,22.565,22.605,21.665,22.05,1534448.0
2015-01-07,22.185,22.415,21.625,21.685,1114610.0
2015-01-08,21.8,22.22,21.595,22.15,1179376.0
2015-01-09,22.175,22.585,21.795,21.825,838882.0
2015-01-12,21.66,21.825,20.955,21.285,1193893.0
2015-01-13,21.385,21.64,20.285,20.415,1875621.0
2015-01-14,20.205,20.955,19.83,20.94,1386276.0
2015-01-15,21.195,21.2,20.28,20.43,1014985.0
2015-01-16,20.38,21.06,20.37,20.885,1229463.0
2015-01-19,20.885,21.085,20.755,20.88,274804.0
2015-01-20,21.03,21.06,20.26,20.42,1039325.0
2015-01-21,20.495,21.68,20.335,21.58,878919.0
2015-01-22,21.6,22.115,21.57,21.935,1126493.0
2015-01-23,22.01,22.44,21.935,22.12,643071.0
2015-01-26,22.04,22.83,22.04,22.645,888723.0
2015-01-27,22.66,22.805,22.11,22.675,1162471.0
2015-01-28,22.47,22.625,21.84,21.87,1393486.0
2015-01-29,21.935,22.325,21.13,21.355,1418716.0
2015-01-30,21.27,21.93,21.05,21.735,985115.0
2015-02-02,22.13,22.455,21.535,22.385,548172.0
2015-02-03,22.7,23.295,22.435,22.815,886951.0
2015-02-04,22.46,22.49,21.61,21.92,1500117.0
2015-02-05,21.95,22.14,21.65,21.92,1414799.0
2015-02-06,22.02,22.045,21.16,21.3,1026724.0
2015-02-09,21.47,21.47,21.16,21.24,618474.0
2015-02-10,21.33,21.365,20.72,21.085,1344611.0
2015-02-11,21.215,21.455,20.835,21.455,1693969.0
2015-02-12,21.745,22.22,21.49,22.11,1251165.0
2015-02-13,22.495,22.66,22.155,22.235,796572.0
2015-02-17,22.065,22.51,21.86,22.315,785709.0
2015-02-18,22.185,22.45,22.025,22.1,625049.0
2015-02-19,22.02,22.3,21.77,21.945,782768.0
2015-02-20,21.91,22.045,21.5,21.685,616783.0
2015-02-23,21.71,21.9,21.495,21.725,700071.0
2015-02-24,22.045,22.1,21.72,22.0,800261.0
2015-02-25,22.095,22.1,21.54,21.72,955618.0
2015-02-26,21.715,21.735,21.27,21.49,1119407.0
2015-02-27,21.55,22.1,21.395,22.09,1143295.0
2015-03-02,22.305,23.145,22.14,23.04,1710677.0
2015-03-03,23.095,23.36,22.72,23.0,1118852.0
2015-03-04,22.935,23.07,22.445,22.855,835827.0
2015-03-05,22.925,22.985,22.57,22.605,744665.0
2015-03-06,22.51,22.67,22.155,22.4,878667.0
2015-03-09,22.645,22.645,22.015,22.015,715344.0
2015-03-10,21.825,22.005,21.61,21.805,1295659.0
2015-03-11,22.265,22.41,21.88,22.11,1963556.0
2015-03-12,22.19,22.385,22.065,22.225,777343.0
2015-03-13,22.175,22.21,21.855,22.07,1228685.0
2015-03-16,21.995,22.12,21.88,22.035,902119.0
2015-03-17,22.045,22.58,21.965,22.55,710190.0
2015-03-18,22.385,22.93,22.225,22.78,702490.0
2015-03-19,22.655,22.81,22.08,22.185,664985.0
2015-03-20,22.355,22.76,22.265,22.495,1857636.0
2015-03-23,22.595,22.82,22.35,22.385,429142.0
2015-03-24,22.34,22.86,22.32,22.76,478001.0
2015-03-25,22.91,23.085,22.735,22.795,545883.0
2015-03-26,22.77,23.04,22.28,22.395,759558.0
2015-03-27,22.375,22.54,21.97,22.2,682047.0
2015-03-30,22.185,22.53,22.125,22.18,641528.0
2015-03-31,22.18,22.49,22.15,22.19,698251.0
2015-04-01,22.31,22.595,22.18,22.365,719646.0
2015-04-02,22.335,22.75,22.27,22.545,613134.0
2015-04-06,22.575,22.785,22.41,22.585,432391.0
2015-04-07,22.65,23.085,22.555,22.925,681888.0
2015-04-08,22.925,22.93,22.245,22.52,725463.0
2015-04-09,22.48,22.845,22.47,22.705,447694.0
2015-04-10,22.78,23.01,22.44,22.7,1124827.0
2015-04-13,22.84,22.995,22.605,22.715,407336.0
2015-04-14,22.735,23.34,22.68,23.095,554457.0
2015-04-15,23.21,23.55,23.125,23.28,513913.0
2015-04-16,23.29,23.405,22.9,23.365,500297.0
2015-04-17,23.29,23.45,23.045,23.4,570766.0
2015-04-20,23.45,23.9,23.39,23.595,643468.0
2015-04-21,23.595,23.64,23.095,23.3,497577.0
2015-04-22,23.565,23.565,23.135,23.515,439586.0
2015-04-23,23.51,24.095,23.47,23.965,588387.0
2015-04-24,23.965,24.095,23.805,23.975,403544.0
2015-04-27,24.125,24.2,23.785,24.04,323764.0
2015-04-28,23.95,24.21,23.775,23.965,388483.0
2015-04-29,23.85,24.015,23.695,23.775,507695.0
2015-04-30,23.75,23.92,23.365,23.365,618879.0
2015-05-01,23.37,23.73,23.32,23.705,398869.0
2015-05-04,23.66,23.81,23.565,23.65,329998.0
2015-05-05,23.705,23.835,22.88,23.18,709446.0
2015-05-06,22.885,23.23,22.595,23.145,811196.0
2015-05-07,23.08,23.41,22.815,23.41,779125.0
2015-05-08,23.56,23.56,23.03,23.4,557262.0
2015-05-11,23.39,23.39,22.78,23.025,713012.0
2015-05-12,22.98,23.195,22.765,23.145,390347.0
2015-05-13,23.09,23.13,22.63,22.77,521381.0
2015-05-14,22.77,22.81,22.395,22.425,487325.0
2015-05-15,22.395,23.055,22.275,23.03,680330.0
2015-05-19,22.81,22.885,22.38,22.415,432879.0
2015-05-20,22.395,22.665,22.245,22.39,554781.0
2015-05-21,22.51,23.01,22.4,22.995,447683.0
2015-05-22,22.93,23.055,22.755,22.905,279080.0
2015-05-25,22.795,22.955,22.63,22.655,94080.0
2015-05-26,22.64,22.745,22.465,22.66,414619.0
2015-05-27,22.655,22.81,22.515,22.67,443363.0
2015-05-28,22.6,22.705,22.305,22.485,409564.0
2015-05-29,22.425,22.565,22.315,22.39,781524.0
2015-06-01,22.39,22.575,22.325,22.41,648269.0
2015-06-02,22.48,22.795,22.37,22.71,473126.0
2015-06-03,22.79,22.865,22.46,22.665,532502.0
2015-06-04,22.49,22.705,22.2,22.385,1885545.0
2015-06-05,22.335,22.72,22.09,22.27,1389437.0
2015-06-08,22.21,22.23,21.745,21.78,1474024.0
2015-06-09,21.785,22.235,21.755,22.215,580227.0
2015-06-10,22.195,22.475,22.06,22.28,443557.0
2015-06-11,22.32,22.415,22.085,22.2,365667.0
2015-06-12,22.095,22.24,21.99,22.05,438490.0
2015-06-15,21.975,22.34,21.925,22.33,378960.0
2015-06-16,22.235,22.525,22.14,22.48,470920.0
2015-06-17,22.51,22.785,22.425,22.69,597127.0
2015-06-18,22.57,22.95,22.48,22.805,660613.0
2015-06-19,22.505,23.04,22.505,22.66,2106491.0
2015-06-22,22.575,23.195,22.575,23.05,542481.0
2015-06-23,23.085,23.43,23.015,23.39,535659.0
2015-06-24,23.36,23.68,23.22,23.575,410203.0
2015-06-25,23.62,23.66,23.105,23.155,500927.0
2015-06-26,23.07,23.265,22.845,23.15,563065.0
2015-06-29,22.94,22.98,22.69,22.75,658303.0
2015-06-30,22.75,22.965,22.49,22.63,732232.0
2015-07-02,22.43,22.84,22.425,22.77,492192.0
2015-07-03,22.7,22.81,22.375,22.675,231541.0
2015-07-06,22.41,22.57,22.18,22.54,538318.0
2015-07-07,22.49,22.78,22.23,22.705,740360.0
2015-07-08,22.585,22.92,22.285,22.49,647830.0
2015-07-09,22.515,22.735,21.885,21.925,811913.0
2015-07-10,22.185,22.325,21.88,22.095,510441.0
2015-07-13,22.075,22.485,22.07,22.42,475519.0
2015-07-14,22.425,22.675,22.32,22.58,294122.0
2015-07-15,22.565,22.74,22.32,22.415,444794.0
2015-07-16,22.51,22.925,22.475,22.755,463292.0
2015-07-17,22.735,22.84,22.57,22.605,318904.0
2015-07-20,22.62,22.67,22.16,22.43,663997.0
2015-07-21,22.445,22.7,21.985,22.025,685717.0
2015-07-22,21.97,22.055,21.615,21.76,866580.0
2015-07-23,21.75,21.765,21.2,21.47,895465.0
2015-07-24,21.445,21.6,21.135,21.235,757209.0
2015-07-27,21.105,21.16,20.83,20.98,595772.0
2015-07-28,20.88,21.21,20.64,21.17,751733.0
2015-07-29,21.16,21.23,20.775,20.985,943159.0
2015-07-30,20.98,21.3,20.795,21.295,611176.0
2015-07-31,21.31,21.445,21.18,21.425,449919.0
2015-08-04,21.105,21.565,20.825,21.16,795170.0
2015-08-05,21.36,21.56,20.785,20.89,654919.0
2015-08-06,20.775,21.2,20.38,21.09,629728.0
2015-08-07,20.81,20.945,20.46,20.48,679062.0
2015-08-10,20.49,21.015,20.43,21.005,603625.0
2015-08-11,20.8,21.21,20.595,21.21,652634.0
2015-08-12,21.195,21.7,20.98,21.58,867760.0
2015-08-13,21.515,21.585,21.21,21.38,508756.0
2015-08-14,21.225,21.48,21.12,21.195,429202.0
2015-08-17,21.09,21.25,20.91,21.05,344330.0
2015-08-18,20.945,21.035,20.65,20.82,492008.0
2015-08-19,20.82,20.865,20.235,20.575,713120.0
2015-08-20,20.265,20.545,20.03,20.045,790504.0
2015-08-21,19.785,20.21,19.515,19.63,938088.0
2015-08-24,17.28,19.38,17.255,18.935,1717795.0
2015-08-25,19.255,19.5,18.625,18.69,903256.0
2015-08-26,19.04,19.04,18.485,18.95,744345.0
2015-08-27,19.125,20.325,19.065,20.12,934873.0
2015-08-28,19.935,20.405,19.9,20.115,864105.0
2015-08-31,20.105,20.825,19.895,20.63,945679.0
2015-09-01,20.315,20.35,19.865,20.05,1138982.0
2015-09-02,20.14,20.19,19.325,19.925,774888.0
2015-09-03,20.025,20.235,19.775,19.935,823104.0
2015-09-04,19.72,20.05,19.545,19.96,625967.0
2015-09-08,20.015,20.25,19.88,20.035,467490.0
2015-09-09,20.1,20.45,19.9,19.925,618645.0
2015-09-10,19.88,20.115,19.785,19.815,465371.0
2015-09-11,19.725,19.755,19.125,19.16,611262.0
2015-09-14,19.095,19.16,18.71,18.745,704224.0
2015-09-15,18.66,19.075,18.66,18.855,439362.0
2015-09-16,18.935,19.43,18.85,19.4,767625.0
2015-09-17,19.415,19.615,19.15,19.405,461733.0
2015-09-18,19.105,19.33,18.965,19.075,1946801.0
2015-09-21,19.275,19.735,19.11,19.645,569995.0
2015-09-22,19.29,19.49,19.065,19.135,553309.0
2015-09-23,19.215,19.36,18.855,18.93,572893.0
2015-09-24,18.85,18.99,18.715,18.73,614297.0
2015-09-25,18.94,19.095,18.73,18.93,400062.0
2015-09-28,18.675,18.92,18.17,18.29,690096.0
2015-09-29,18.29,18.44,18.025,18.145,1173683.0
2015-09-30,18.21,18.34,17.855,18.23,1002416.0
2015-10-01,18.315,18.595,17.885,18.195,1067047.0
2015-10-02,18.055,18.835,18.025,18.81,1058023.0
2015-10-05,19.01,19.895,18.935,19.83,1116181.0
2015-10-06,19.87,20.22,19.78,20.06,867431.0
2015-10-07,20.305,20.54,20.01,20.285,1014749.0
2015-10-08,20.29,20.51,20.195,20.385,784632.0
2015-10-09,20.54,20.595,20.185,20.45,776601.0
2015-10-13,20.18,20.43,19.88,20.015,785204.0
2015-10-14,20.04,20.31,19.895,20.09,700794.0
2015-10-15,20.245,20.245,19.765,20.115,1003536.0
2015-10-16,20.24,20.345,19.975,20.215,491429.0
2015-10-19,20.13,20.155,19.59,19.6,634399.0
2015-10-20,19.59,19.86,19.36,19.65,497742.0
2015-10-21,19.715,19.78,19.335,19.335,616109.0
2015-10-22,19.355,19.675,19.325,19.54,732896.0
2015-10-23,19.665,19.675,19.315,19.355,588777.0
2015-10-26,19.335,19.355,18.825,18.855,634768.0
2015-10-27,18.74,18.86,18.28,18.5,709681.0
2015-10-28,18.595,19.06,18.495,18.755,634633.0
2015-10-29,18.735,18.9,18.545,18.67,654448.0
2015-10-30,18.685,18.86,18.545,18.745,1434704.0
2015-11-02,18.67,18.835,18.535,18.73,492175.0
2015-11-03,18.735,19.175,18.65,19.025,658025.0
2015-11-04,18.97,19.2,18.615,18.78,724351.0
2015-11-05,18.81,18.88,18.415,18.555,668102.0
2015-11-06,18.415,18.565,18.25,18.53,1696067.0
2015-11-09,18.53,18.7,17.705,17.85,1116850.0
2015-11-10,17.825,18.05,17.73,17.885,997229.0
2015-11-11,17.43,17.855,17.43,17.855,3218420.0
2015-11-12,17.705,17.785,17.525,17.7,1087940.0
2015-11-13,17.68,17.995,17.58,17.88,1026597.0
2015-11-16,17.77,18.295,17.72,18.295,1066379.0
2015-11-17,18.23,18.435,18.02,18.065,854318.0
2015-11-18,18.15,18.375,18.05,18.17,778606.0
2015-11-19,18.08,18.11,17.875,17.945,833343.0
2015-11-20,18.02,18.05,17.755,17.775,1041254.0
2015-11-23,17.69,18.05,17.675,17.83,880825.0
2015-11-24,17.85,18.19,17.825,17.9,706066.0
2015-11-25,17.885,18.165,17.81,17.955,586411.0
2015-11-26,17.97,18.11,17.85,17.885,181643.0
2015-11-27,17.83,17.965,17.485,17.485,761506.0
2015-11-30,17.51,17.64,17.285,17.565,955091.0
2015-12-01,17.59,18.065,17.535,18.045,928502.0
2015-12-02,17.955,17.99,17.77,17.87,1167973.0
2015-12-03,17.945,18.03,17.415,17.575,1070314.0
2015-12-04,17.415,17.52,17.185,17.445,1230744.0
2015-12-07,17.105,17.135,16.115,16.36,1941468.0
2015-12-08,15.99,16.735,15.905,16.57,1364603.0
2015-12-09,16.56,16.98,16.465,16.665,1347942.0
2015-12-10,16.645,16.975,16.535,16.865,948693.0
2015-12-11,16.66,16.75,16.235,16.305,1053841.0
2015-12-14,16.115,16.47,16.06,16.425,1542518.0
2015-12-15,16.5,16.79,16.455,16.7,1068976.0
2015-12-16,16.53,17.195,16.53,17.165,1161221.0
2015-12-17,17.215,17.25,16.885,17.195,1324959.0
2015-12-18,17.365,17.485,17.095,17.125,2633650.0
2015-12-21,17.185,17.335,16.935,17.13,833327.0
2015-12-22,17.125,17.375,17.06,17.245,814394.0
2015-12-23,17.4,17.985,17.335,17.955,883714.0
2015-12-24,17.88,18.0,17.645,17.765,336104.0
2015-12-29,17.795,17.985,17.46,17.5,691396.0
2015-12-30,17.38,17.59,17.205,17.235,577592.0
2015-12-31,17.095,17.405,17.08,17.365,620595.0
2016-01-04,17.135,17.335,16.98,17.32,848983.0
2016-01-05,17.28,17.365,17.095,17.34,1378964.0
2016-01-06,17.0,17.1,16.505,16.735,1142338.0
2016-01-07,16.32,16.665,15.955,16.005,1512492.0
2016-01-08,16.21,16.7,16.135,16.545,1049597.0
2016-01-11,16.46,16.53,16.07,16.305,1095572.0
2016-01-12,16.43,16.525,15.58,16.07,1370120.0
2016-01-13,16.16,16.235,15.73,15.865,1451957.0
2016-01-14,15.85,16.625,15.83,16.6,1283315.0
2016-01-15,16.03,16.27,15.92,16.135,1232086.0
2016-01-18,15.98,16.135,15.62,15.665,288063.0
2016-01-19,15.92,16.7,15.545,16.095,1171546.0
2016-01-20,15.575,16.105,15.0,15.845,1808792.0
2016-01-21,15.85,16.72,15.705,16.61,1262455.0
2016-01-22,17.065,17.67,16.98,17.65,1273662.0
2016-01-25,17.485,17.715,16.965,17.015,1416361.0
2016-01-26,17.155,17.585,16.89,17.445,989848.0
2016-01-27,17.37,17.955,17.14,17.61,1063658.0
2016-01-28,18.12,18.405,17.695,18.365,1175793.0
2016-01-29,18.525,18.72,18.26,18.44,1197370.0
2016-02-01,18.41,18.41,17.96,18.125,810517.0
2016-02-02,17.72,18.0,17.57,17.76,866369.0
2016-02-03,17.945,18.3,17.505,18.22,870333.0
2016-02-04,18.39,18.595,18.11,18.235,1086901.0
2016-02-05,18.165,18.285,17.85,18.065,597863.0
2016-02-08,17.97,17.97,17.535,17.785,741706.0
2016-02-09,17.615,17.66,17.055,17.23,1058514.0
2016-02-10,17.23,17.46,16.955,17.21,709472.0
2016-02-11,16.805,17.35,16.795,17.095,727897.0
2016-02-12,17.34,17.665,17.09,17.505,810426.0
2016-02-16,17.895,18.155,17.61,18.11,949877.0
2016-02-17,18.37,19.16,18.23,19.015,1515831.0
2016-02-18,19.165,19.59,18.965,19.54,1503168.0
2016-02-19,19.17,19.345,19.0,19.195,851610.0
2016-02-22,19.43,19.735,19.365,19.38,751286.0
2016-02-23,19.275,19.49,18.995,19.095,573189.0
2016-02-24,18.79,19.23,18.705,19.125,887532.0
2016-02-25,19.015,19.17,18.63,19.165,711799.0
2016-02-26,19.42,19.78,19.235,19.485,1574791.0
2016-02-29,19.66,19.805,19.41,19.625,1548509.0
2016-03-01,19.755,20.03,19.53,19.645,1299640.0
2016-03-02,19.67,19.745,19.175,19.515,1185396.0
2016-03-03,19.6,19.8,19.41,19.49,958564.0
2016-03-04,19.62,19.78,19.465,19.675,1288531.0
2016-03-07,19.69,19.98,19.665,19.87,1036421.0
2016-03-08,19.91,19.94,19.705,19.87,726704.0
2016-03-09,19.99,20.13,19.8,19.86,1300804.0
2016-03-10,19.99,19.995,19.405,19.52,862662.0
2016-03-11,19.81,20.055,19.565,20.03,620104.0
2016-03-14,19.945,20.225,19.91,20.145,545506.0
2016-03-15,20.055,20.39,20.01,20.365,544421.0
2016-03-16,20.45,20.77,20.245,20.66,840460.0
2016-03-17,20.8,20.865,20.48,20.675,1099505.0
2016-03-18,20.365,20.6,19.895,19.93,3096987.0
2016-03-21,19.875,20.075,19.8,19.82,783196.0
2016-03-22,19.87,20.295,19.83,20.155,1067712.0
2016-03-23,20.215,20.265,19.63,19.695,1374833.0
2016-03-24,19.575,19.85,19.52,19.7,861460.0
2016-03-28,19.735,19.825,19.62,19.805,518993.0
2016-03-29,19.695,19.85,19.59,19.71,951327.0
2016-03-30,19.87,20.45,19.865,20.33,1935942.0
2016-03-31,20.29,20.595,20.245,20.52,890111.0
2016-04-01,20.395,20.4,19.965,20.04,654288.0
2016-04-04,20.09,20.105,19.9,19.915,458185.0
2016-04-05,19.87,19.94,19.725,19.8,704486.0
2016-04-06,19.865,20.255,19.81,20.225,713799.0
2016-04-07,20.21,20.33,19.98,20.11,488200.0
2016-04-08,20.28,20.475,20.255,20.385,1125213.0
2016-04-11,20.43,20.45,20.16,20.24,564652.0
2016-04-12,20.315,20.74,20.175,20.5,1157854.0
2016-04-13,20.64,21.025,20.5,20.955,844284.0
2016-04-14,21.04,21.04,20.83,20.98,488833.0
2016-04-15,20.795,20.92,20.6,20.735,807714.0
2016-04-18,20.455,21.185,20.455,21.07,769900.0
2016-04-19,21.11,21.335,20.94,21.325,692267.0
2016-04-20,21.33,21.675,21.19,21.61,742620.0
2016-04-21,21.7,22.14,21.63,22.115,1159059.0
2016-04-22,22.07,22.365,21.92,22.14,1090287.0
2016-04-25,22.075,22.115,21.61,21.795,517772.0
2016-04-26,22.015,22.34,21.975,22.175,873105.0
2016-04-27,22.32,22.455,22.185,22.39,968804.0
2016-04-28,22.305,22.52,21.91,22.285,925832.0
2016-04-29,22.185,22.32,21.875,22.12,833601.0
2016-05-02,22.13,22.135,21.715,22.08,462479.0
2016-05-03,21.905,21.93,21.615,21.835,1100006.0
2016-05-04,21.865,22.035,21.645,21.885,923981.0
2016-05-05,22.0,22.255,21.895,22.2,923468.0
2016-05-06,21.96,22.175,21.34,21.42,967422.0
2016-05-09,21.425,21.455,21.135,21.34,706573.0
2016-05-10,21.455,21.74,21.365,21.61,636676.0
2016-05-11,21.595,21.91,21.465,21.71,930906.0
2016-05-12,21.91,22.0,21.56,21.75,450582.0
2016-05-13,21.765,21.98,21.595,21.775,356233.0
2016-05-16,21.975,22.24,21.94,22.18,533802.0
2016-05-17,22.13,22.175,21.555,21.75,1135662.0
2016-05-18,21.745,21.865,21.39,21.49,1035202.0
2016-05-19,21.42,21.74,21.265,21.705,746221.0
2016-05-20,21.78,22.305,21.735,22.175,845413.0
2016-05-24,22.32,22.375,22.095,22.3,741771.0
2016-05-25,22.365,22.69,22.305,22.65,551175.0
2016-05-26,22.75,22.765,22.375,22.595,1032991.0
2016-05-27,22.63,22.82,22.555,22.745,617839.0
2016-05-30,22.815,22.815,22.525,22.635,204317.0
2016-05-31,22.615,22.82,22.52,22.68,1202549.0
2016-06-01,22.555,22.92,22.47,22.885,582293.0
2016-06-02,22.805,23.265,22.79,23.23,524377.0
2016-06-03,23.225,23.415,23.2,23.35,508764.0
2016-06-06,23.485,23.695,23.38,23.675,591581.0
2016-06-07,23.72,24.17,23.72,24.07,739362.0
2016-06-08,24.105,24.155,23.265,23.495,1368305.0
2016-06-09,23.36,23.57,23.185,23.475,645262.0
2016-06-10,23.345,23.39,23.18,23.255,614747.0
2016-06-13,23.145,23.71,23.065,23.68,988382.0
2016-06-14,23.59,23.82,23.11,23.225,778776.0
2016-06-15,23.14,23.285,22.92,22.935,580856.0
2016-06-16,22.835,22.985,22.59,22.86,777664.0
2016-06-17,22.99,23.275,22.86,23.245,2153643.0
2016-06-20,23.365,23.495,22.965,23.075,842265.0
2016-06-21,23.1,23.32,22.94,23.165,684780.0
2016-06-22,23.255,23.26,22.965,22.965,844677.0
2016-06-23,23.09,23.23,22.92,23.025,575231.0
2016-06-24,22.155,22.895,22.085,22.67,669320.0
2016-06-27,22.49,22.66,22.19,22.25,643825.0
2016-06-28,22.455,22.93,22.385,22.84,939759.0
2016-06-29,23.05,23.365,23.02,23.145,624644.0
2016-06-30,23.185,23.29,22.915,23.24,813086.0
2016-07-04,23.53,23.7,23.305,23.615,564155.0
2016-07-05,23.515,23.635,23.205,23.585,1425141.0
2016-07-06,23.51,23.595,23.255,23.595,1051306.0
2016-07-07,23.705,23.77,23.275,23.515,570392.0
2016-07-08,23.675,23.825,23.315,23.355,477550.0
2016-07-11,23.57,23.765,23.375,23.405,523223.0
2016-07-12,23.67,23.725,23.48,23.64,579693.0
2016-07-13,23.645,23.81,23.485,23.585,613692.0
2016-07-14,23.695,23.73,23.32,23.4,776725.0
2016-07-15,23.475,23.545,23.145,23.19,514017.0
2016-07-18,23.155,23.16,22.905,23.11,503402.0
2016-07-19,23.055,23.125,22.765,22.93,853906.0
2016-07-20,22.935,23.28,22.88,23.125,571869.0
2016-07-21,23.145,23.26,23.04,23.19,459059.0
2016-07-22,23.22,23.26,22.795,22.995,491699.0
2016-07-25,22.99,23.05,22.595,22.725,430429.0
2016-07-26,22.59,22.735,22.53,22.63,452863.0
2016-07-27,22.585,22.615,22.165,22.27,584113.0
2016-07-28,22.28,22.375,22.185,22.22,979589.0
2016-07-29,22.145,22.655,22.115,22.63,595450.0
2016-08-02,22.215,22.485,22.2,22.485,539799.0
2016-08-03,22.525,23.03,22.305,22.985,690244.0
2016-08-04,22.905,23.07,22.685,22.805,563288.0
2016-08-05,23.025,23.465,22.87,23.32,980146.0
2016-08-08,23.445,23.625,23.31,23.52,533539.0
2016-08-09,23.585,23.665,23.465,23.605,599215.0
2016-08-10,23.575,23.605,23.42,23.48,550337.0
2016-08-11,23.59,23.68,23.485,23.565,543614.0
2016-08-12,23.625,23.625,23.415,23.555,373320.0
2016-08-15,23.575,23.715,23.5,23.625,359765.0
2016-08-16,23.6,23.615,23.48,23.525,327082.0
2016-08-17,23.51,23.585,23.305,23.54,456046.0
2016-08-18,23.555,23.65,23.405,23.575,371913.0
2016-08-19,23.6,23.605,23.26,23.32,372862.0
2016-08-22,23.21,23.54,23.035,23.5,424965.0
2016-08-23,23.55,23.81,23.37,23.79,492094.0
2016-08-24,23.735,23.85,23.615,23.645,544343.0
2016-08-25,23.635,23.77,23.48,23.565,325156.0
2016-08-26,23.625,23.85,23.475,23.68,295631.0
2016-08-29,23.63,23.68,23.43,23.605,381409.0
2016-08-30,23.615,23.86,23.53,23.645,459887.0
2016-08-31,23.6,23.66,23.345,23.55,684283.0
2016-09-01,23.44,23.72,23.255,23.4,704483.0
2016-09-02,23.5,24.065,23.395,23.97,825696.0
2016-09-06,23.97,24.135,23.68,23.755,889142.0
2016-09-07,23.75,23.81,23.47,23.565,711529.0
2016-09-08,23.57,23.995,23.44,23.87,1136524.0
2016-09-09,23.805,23.805,23.305,23.46,683312.0
2016-09-12,23.37,23.465,23.095,23.415,650904.0
2016-09-13,23.275,23.37,22.77,22.79,724024.0
2016-09-14,22.765,23.125,22.685,22.925,541915.0
2016-09-15,23.025,23.25,22.955,23.17,402785.0
2016-09-16,23.1,23.335,22.98,23.315,1117093.0
2016-09-19,23.445,23.5,23.255,23.375,521305.0
2016-09-20,23.445,23.705,23.385,23.49,422507.0
2016-09-21,23.69,23.865,23.62,23.83,475106.0
2016-09-22,23.965,24.13,23.795,24.025,616480.0
2016-09-23,23.995,24.255,23.86,23.89,591831.0
2016-09-26,23.83,23.925,23.615,23.775,390396.0
2016-09-27,23.65,23.705,23.385,23.62,458108.0
2016-09-28,23.765,24.155,23.74,24.115,734674.0
2016-09-29,24.105,24.29,24.025,24.17,632582.0
2016-09-30,24.265,24.305,23.945,23.955,587848.0
2016-10-03,23.99,24.065,23.69,23.98,402382.0
2016-10-04,24.005,24.115,23.745,23.93,391935.0
2016-10-05,23.975,24.265,23.93,24.105,557857.0
2016-10-06,24.115,24.315,24.08,24.115,488664.0
2016-10-07,24.115,24.155,23.715,23.96,462809.0
2016-10-11,23.955,23.965,23.565,23.775,599322.0
2016-10-12,23.76,23.965,23.62,23.955,379273.0
2016-10-13,23.83,24.31,23.715,24.215,647996.0
2016-10-14,24.25,24.38,23.92,23.955,382422.0
2016-10-17,23.985,24.17,23.795,24.14,619185.0
2016-10-18,24.23,24.55,24.165,24.52,843585.0
2016-10-19,24.56,24.915,24.4,24.765,665222.0
2016-10-20,24.68,25.155,24.655,25.11,982358.0
2016-10-21,25.165,25.23,24.905,25.15,679905.0
2016-10-24,25.155,25.185,24.72,25.005,650226.0
2016-10-25,25.02,25.135,24.83,24.895,633755.0
2016-10-26,24.805,25.105,24.675,25.04,931233.0
2016-10-27,25.12,25.23,24.99,25.075,749067.0
2016-10-28,25.08,25.245,24.915,24.985,505606.0
2016-10-31,24.98,25.005,24.74,24.785,518401.0
2016-11-01,24.77,24.865,24.5,24.755,513516.0
2016-11-02,24.6,24.625,23.595,23.71,1353362.0
2016-11-03,23.715,23.765,23.24,23.3,824290.0
2016-11-04,23.305,23.74,22.99,23.525,1174345.0
2016-11-07,23.915,24.06,23.735,23.88,756202.0
2016-11-08,23.865,24.155,23.69,23.785,793858.0
2016-11-09,23.29,23.91,23.275,23.775,786454.0
2016-11-10,23.775,23.89,23.405,23.475,985029.0
2016-11-11,23.405,23.405,22.57,22.73,994199.0
2016-11-14,22.73,23.0,22.405,22.72,898072.0
2016-11-15,22.915,23.05,22.795,22.9,937214.0
2016-11-16,22.855,22.93,22.675,22.81,748346.0
2016-11-17,22.915,23.235,22.855,23.095,1025613.0
2016-11-18,23.095,23.24,23.05,23.12,637724.0
2016-11-21,23.415,23.785,23.27,23.68,670759.0
2016-11-22,23.605,23.7,23.405,23.46,839341.0
2016-11-23,23.295,23.81,23.285,23.535,768998.0
2016-11-24,23.535,23.54,23.365,23.505,215829.0
2016-11-25,23.36,23.55,23.21,23.255,323895.0
2016-11-28,23.35,23.395,23.1,23.32,637959.0
2016-11-29,23.245,23.315,22.995,23.245,722581.0
2016-11-30,23.635,24.09,23.475,23.84,1250763.0
2016-12-01,24.14,24.145,23.695,23.825,1153838.0
2016-12-02,23.795,23.945,23.64,23.935,650211.0
2016-12-05,24.03,24.04,23.65,23.735,735466.0
2016-12-06,23.815,24.025,23.575,23.985,745505.0
2016-12-07,23.94,24.25,23.645,24.225,937977.0
2016-12-08,24.22,24.425,24.005,24.335,693508.0
2016-12-09,24.41,24.46,24.245,24.39,739021.0
2016-12-12,24.46,24.66,24.4,24.555,808054.0
2016-12-13,24.695,25.295,24.61,25.155,841553.0
2016-12-14,25.12,25.195,24.96,25.065,1200455.0
2016-12-15,25.05,25.29,24.93,25.165,793429.0
2016-12-16,25.235,25.535,25.185,25.495,2287858.0
2016-12-19,25.54,25.68,25.36,25.425,488743.0
2016-12-20,25.455,25.61,25.415,25.465,404801.0
2016-12-21,25.33,25.595,25.19,25.445,535530.0
2016-12-22,25.485,25.785,25.465,25.74,477280.0
2016-12-23,25.765,25.81,25.63,25.67,320035.0
2016-12-28,25.685,25.76,25.47,25.485,445150.0
2016-12-29,25.495,25.675,25.41,25.61,290814.0
2016-12-30,25.57,25.64,25.415,25.44,284521.0
2017-01-03,25.51,25.845,25.43,25.54,400183.0
2017-01-04,25.585,25.745,25.44,25.555,572279.0
2017-01-05,25.56,25.65,25.46,25.615,523950.0
2017-01-06,25.645,25.7,25.365,25.445,466652.0
2017-01-09,25.4,25.46,25.175,25.3,430403.0
2017-01-10,25.315,25.375,25.24,25.27,572188.0
2017-01-11,25.4,25.4,25.085,25.385,463750.0
2017-01-12,25.425,25.495,25.215,25.36,376394.0
2017-01-13,25.375,25.48,25.185,25.47,387970.0
2017-01-16,25.46,25.565,25.37,25.47,147959.0
2017-01-17,25.44,25.885,25.43,25.745,674062.0
2017-01-18,25.645,25.74,25.315,25.365,554795.0
2017-01-19,25.36,25.425,25.2,25.26,305736.0
2017-01-20,25.335,25.73,25.27,25.335,631680.0
2017-01-23,25.38,25.39,24.81,24.905,746977.0
2017-01-24,24.915,25.58,24.87,25.515,479054.0
2017-01-25,25.57,25.815,25.48,25.485,391645.0
2017-01-26,25.385,25.47,25.26,25.345,423860.0
2017-01-27,25.315,25.445,25.0,25.02,442782.0
2017-01-30,25.025,25.025,24.54,24.63,652062.0
2017-01-31,24.635,24.7,24.445,24.57,825670.0
2017-02-01,24.59,24.665,24.28,24.615,575751.0
2017-02-02,24.67,24.975,24.63,24.975,550003.0
2017-02-03,25.0,25.36,24.97,25.2,971751.0
2017-02-06,25.2,25.205,24.68,24.83,783650.0
2017-02-07,24.8,24.925,24.55,24.68,615657.0
2017-02-08,24.67,24.81,24.43,24.775,681433.0
2017-02-09,24.86,25.05,24.68,24.83,689432.0
2017-02-10,24.95,25.06,24.795,25.055,806798.0
2017-02-13,25.05,25.085,24.83,24.97,453907.0
2017-02-14,24.98,25.035,24.74,25.035,385406.0
2017-02-15,25.02,25.15,24.86,24.89,610156.0
2017-02-16,25.165,26.045,25.12,25.975,1158867.0
2017-02-17,25.915,26.085,25.745,26.085,583195.0
2017-02-21,26.145,26.155,25.935,26.045,619406.0
2017-02-22,26.04,26.125,25.945,25.99,909453.0
2017-02-23,26.205,26.205,25.785,25.85,740222.0
2017-02-24,26.15,26.565,25.935,25.975,1324770.0
2017-02-27,26.12,26.285,25.795,26.15,1097586.0
2017-02-28,26.155,26.36,26.045,26.22,841065.0
2017-03-01,26.235,26.415,26.07,26.26,1311976.0
2017-03-02,26.195,26.39,26.17,26.24,478158.0
2017-03-03,26.305,26.315,26.065,26.155,518582.0
2017-03-06,26.13,26.43,25.92,26.39,585252.0
2017-03-07,26.39,26.57,26.25,26.535,712936.0
2017-03-08,26.53,26.815,26.29,26.34,798644.0
2017-03-09,26.265,26.53,26.095,26.33,596034.0
2017-03-10,26.43,26.445,25.96,26.305,896607.0
2017-03-13,26.315,26.445,26.14,26.365,707392.0
2017-03-14,26.235,26.25,25.945,26.09,623073.0
2017-03-15,26.15,26.32,26.14,26.265,409842.0
2017-03-16,26.28,26.34,26.145,26.225,401037.0
2017-03-17,26.2,26.43,26.035,26.085,2276341.0
2017-03-20,26.085,26.175,25.84,26.01,528807.0
2017-03-21,26.07,26.19,25.87,25.985,643139.0
2017-03-22,25.95,26.06,25.775,25.975,649427.0
2017-03-23,25.965,26.175,25.775,26.08,488048.0
2017-03-24,26.245,26.255,25.96,26.015,417011.0
2017-03-27,25.76,26.245,25.685,26.22,707757.0
2017-03-28,26.27,26.47,26.18,26.31,626766.0
2017-03-29,26.325,26.325,25.895,26.035,830088.0
2017-03-30,26.11,26.17,25.77,25.855,689718.0
2017-03-31,25.825,25.955,25.735,25.84,486130.0
2017-04-03,25.955,25.995,25.575,25.79,1032409.0
2017-04-04,25.875,26.49,25.815,26.33,1797051.0
2017-04-05,26.415,26.595,26.33,26.405,981810.0
2017-04-06,26.515,26.795,26.37,26.675,688034.0
2017-04-07,26.73,26.845,26.675,26.77,482503.0
2017-04-10,26.815,27.095,26.74,27.02,588883.0
2017-04-11,27.065,27.165,26.785,27.07,688443.0
2017-04-12,27.01,27.22,27.01,27.19,526504.0
2017-04-13,27.245,27.245,27.065,27.065,1172686.0
2017-04-17,27.075,27.275,27.055,27.18,467024.0
2017-04-18,27.175,27.175,26.715,27.0,898492.0
2017-04-19,27.035,27.055,26.85,26.985,1400279.0
2017-04-20,26.975,27.27,26.925,27.095,749714.0
2017-04-21,27.145,27.26,27.01,27.255,654684.0
2017-04-24,27.275,27.455,27.155,27.225,585628.0
2017-04-25,27.26,27.47,27.235,27.39,583697.0
2017-04-26,27.385,27.485,26.975,27.235,1020933.0
2017-04-27,27.25,27.36,26.555,26.67,789506.0
2017-04-28,26.71,26.835,26.53,26.775,429134.0
2017-05-01,26.43,26.43,25.495,25.885,5048984.0
2017-05-02,26.17,26.5,25.86,26.49,4507851.0
2017-05-03,26.48,26.67,26.31,26.62,2201625.0
2017-05-04,26.55,26.565,25.99,26.16,1893243.0
2017-05-05,26.25,26.835,26.235,26.755,1532851.0
2017-05-08,26.765,27.205,26.675,27.145,1358508.0
2017-05-09,27.085,27.115,26.815,26.935,1187320.0
2017-05-10,27.035,27.095,26.875,27.06,1181504.0
2017-05-11,27.125,27.215,26.74,26.855,1278670.0
2017-05-12,26.86,26.985,26.715,26.9,665303.0
2017-05-15,27.1,27.285,26.96,27.22,1340042.0
2017-05-16,27.3,27.345,26.835,26.95,1135292.0
2017-05-17,26.965,26.975,26.47,26.485,1037381.0
2017-05-18,26.485,26.57,26.08,26.43,1299577.0
2017-05-19,26.54,27.19,26.465,27.1,1081542.0
2017-05-23,27.22,27.22,26.99,27.005,853243.0
2017-05-24,26.915,27.1,26.86,27.005,743890.0
2017-05-25,26.995,27.275,26.785,27.01,677789.0
2017-05-26,27.045,27.045,26.615,26.67,555902.0
2017-05-29,26.69,26.85,26.665,26.735,252478.0
2017-05-30,26.62,26.88,26.57,26.585,629479.0
2017-05-31,26.57,26.725,26.47,26.675,934579.0
2017-06-01,26.755,27.3,26.61,27.07,1077783.0
2017-06-02,27.03,27.1,26.82,27.075,613749.0
2017-06-05,26.985,27.31,26.675,27.24,795224.0
2017-06-06,27.155,27.305,27.045,27.255,1053891.0
2017-06-07,27.25,27.3,27.075,27.11,1084638.0
2017-06-08,27.04,27.22,26.93,27.18,873548.0
2017-06-09,27.24,27.335,27.155,27.31,1077491.0
2017-06-12,27.325,27.53,27.04,27.15,813069.0
2017-06-13,27.145,27.325,27.005,27.32,1028614.0
2017-06-14,27.375,27.375,26.725,26.75,1243599.0
2017-06-15,26.73,26.77,26.465,26.735,1036378.0
2017-06-16,26.725,26.955,26.67,26.93,2317998.0
2017-06-19,26.97,27.07,26.915,26.96,595735.0
2017-06-20,26.945,26.945,26.29,26.325,1068964.0
2017-06-21,26.39,26.46,26.17,26.225,1334005.0
2017-06-22,26.22,26.52,26.2,26.25,1713212.0
2017-06-23,26.34,26.69,26.265,26.685,1839002.0
2017-06-26,26.71,26.715,26.355,26.66,972273.0
2017-06-27,26.675,26.745,26.44,26.535,1013862.0
2017-06-28,26.61,27.025,26.54,27.005,1007403.0
2017-06-29,26.83,26.955,26.56,26.62,1079065.0
2017-06-30,26.735,26.74,26.39,26.645,1140294.0
2017-07-04,27.03,27.03,26.52,26.58,273682.0
2017-07-05,26.48,26.69,26.335,26.6,831391.0
2017-07-06,26.425,26.665,26.375,26.54,551804.0
2017-07-07,26.415,26.535,26.245,26.52,590664.0
2017-07-10,26.435,26.59,26.335,26.485,421759.0
2017-07-11,26.46,26.485,26.235,26.335,780763.0
2017-07-12,26.54,26.645,26.235,26.43,1070518.0
2017-07-13,26.485,26.485,26.235,26.38,723541.0
2017-07-14,26.485,26.74,26.4,26.67,522466.0
2017-07-17,26.7,26.775,26.54,26.585,424195.0
2017-07-18,26.675,26.675,26.38,26.595,492492.0
2017-07-19,26.675,26.975,26.58,26.935,582350.0
2017-07-20,26.985,27.265,26.885,27.175,661581.0
2017-07-21,27.105,27.2,26.85,27.02,623544.0
2017-07-24,26.995,27.065,26.81,26.875,417701.0
2017-07-25,26.93,27.185,26.83,27.01,672678.0
2017-07-26,27.04,27.19,26.8,26.82,895530.0
2017-07-27,26.87,26.935,26.365,26.57,931997.0
2017-07-28,26.57,26.675,26.44,26.47,451023.0
2017-07-31,26.495,26.695,26.365,26.465,557358.0
2017-08-01,26.5,26.77,26.22,26.745,986410.0
2017-08-02,26.345,26.68,26.175,26.525,1398531.0
2017-08-03,26.605,26.835,26.505,26.545,780129.0
2017-08-04,26.62,26.625,26.39,26.45,790732.0
2017-08-08,26.425,26.515,26.025,26.145,568242.0
2017-08-09,26.145,26.21,26.02,26.11,1652635.0
2017-08-10,26.175,26.175,25.2,25.265,1099115.0
2017-08-11,25.23,25.335,25.075,25.28,742700.0
2017-08-14,25.43,25.62,25.305,25.355,921989.0
2017-08-15,25.195,25.35,24.795,24.98,817274.0
2017-08-16,25.0,25.17,24.91,24.995,1089456.0
2017-08-17,24.865,24.9,24.725,24.775,573751.0
2017-08-18,24.725,24.755,24.5,24.615,557047.0
2017-08-21,24.605,24.615,24.345,24.45,568716.0
2017-08-22,24.54,24.8,24.54,24.74,764372.0
2017-08-23,24.705,25.055,24.6,25.025,745349.0
2017-08-24,25.02,25.09,24.905,25.005,463772.0
2017-08-25,25.09,25.09,24.905,24.925,315433.0
2017-08-28,24.915,24.925,24.58,24.665,431239.0
2017-08-29,24.565,24.74,24.42,24.73,467084.0
2017-08-30,24.74,24.955,24.645,24.87,482975.0
2017-08-31,24.87,25.225,24.67,25.175,958386.0
2017-09-01,25.08,25.35,24.99,25.33,729041.0
2017-09-05,25.42,25.48,24.915,25.18,544999.0
2017-09-06,25.19,25.405,25.125,25.195,446001.0
2017-09-07,25.175,25.27,24.98,25.25,388351.0
2017-09-08,25.2,25.365,25.025,25.355,429132.0
2017-09-11,25.4,25.52,25.33,25.425,502349.0
2017-09-12,25.415,25.675,25.39,25.6,642711.0
2017-09-13,25.685,26.06,25.555,25.935,800839.0
2017-09-14,25.965,26.225,25.94,26.02,1011632.0
2017-09-15,26.085,26.085,25.92,25.96,2707195.0
2017-09-18,25.97,26.15,25.925,26.125,636742.0
2017-09-19,26.135,26.55,26.1,26.49,672041.0
2017-09-20,26.55,26.66,26.335,26.435,1086497.0
2017-09-21,26.43,26.795,26.4,26.79,737966.0
2017-09-22,26.745,26.775,26.27,26.45,693313.0
2017-09-25,26.75,27.43,26.71,27.35,1979364.0
2017-09-26,27.3,27.39,27.12,27.19,1252257.0
2017-09-27,27.255,27.385,27.225,27.325,719093.0
2017-09-28,27.24,27.75,27.24,27.73,879960.0
2017-09-29,27.725,27.895,27.42,27.495,1142649.0
2017-10-02,27.475,27.62,27.33,27.43,726438.0
2017-10-03,27.445,27.965,27.405,27.74,1808779.0
2017-10-04,27.74,27.755,27.015,27.11,1627120.0
2017-10-05,27.175,27.175,26.735,26.91,1895409.0
2017-10-06,26.765,26.955,26.66,26.795,1067132.0
2017-10-10,26.87,26.985,26.795,26.835,2043522.0
2017-10-11,26.85,27.24,26.835,27.07,1458727.0
2017-10-12,27.115,27.115,26.77,26.81,879700.0
2017-10-13,26.97,27.02,26.86,26.945,606954.0
2017-10-16,26.99,27.015,26.845,26.945,670580.0
2017-10-17,26.88,26.94,26.43,26.62,993831.0
2017-10-18,26.685,26.725,26.095,26.195,1152061.0
2017-10-19,26.075,26.235,26.05,26.145,796865.0
2017-10-20,26.235,26.3,26.01,26.01,779215.0
2017-10-23,26.095,26.205,25.935,26.055,854718.0
2017-10-24,26.06,26.185,25.95,25.96,701369.0
2017-10-25,25.94,25.96,25.605,25.685,1129819.0
2017-10-26,25.685,25.92,25.685,25.86,1297582.0
2017-10-27,25.905,26.52,25.835,26.515,1488626.0
2017-10-30,26.49,26.785,26.465,26.775,1070421.0
2017-10-31,26.8,27.065,26.8,26.9,910991.0
2017-11-01,27.03,27.355,26.955,27.31,1362496.0
2017-11-02,27.31,27.35,26.945,27.12,721556.0
2017-11-03,26.675,28.125,26.665,28.005,2197677.0
2017-11-06,28.005,28.445,27.775,28.425,1118180.0
2017-11-07,28.42,29.005,28.42,28.88,1390921.0
2017-11-08,28.79,29.125,28.545,29.1,1012232.0
2017-11-09,28.93,29.015,28.76,28.855,979404.0
2017-11-10,28.815,28.955,28.535,28.635,1228127.0
2017-11-13,28.59,28.8,28.555,28.715,617766.0
2017-11-14,28.66,28.7,28.245,28.295,682525.0
2017-11-15,28.245,28.305,27.98,28.05,677293.0
2017-11-16,28.03,28.22,27.965,28.015,606966.0
2017-11-17,28.155,28.17,27.88,27.995,744309.0
2017-11-20,27.96,28.005,27.795,27.915,830355.0
2017-11-21,27.98,28.145,27.94,28.1,580364.0
2017-11-22,28.11,28.23,27.965,28.075,756117.0
2017-11-23,28.05,28.32,28.01,28.155,192215.0
2017-11-24,28.18,28.575,28.155,28.435,385593.0
2017-11-27,28.415,28.42,27.94,28.005,890421.0
2017-11-28,28.1,28.175,27.805,28.015,1067410.0
2017-11-29,28.035,28.065,27.575,27.635,1004201.0
2017-11-30,27.85,28.58,27.675,28.455,1501446.0
2017-12-01,28.535,28.66,28.185,28.225,963652.0
2017-12-04,28.195,28.225,27.885,28.035,785626.0
2017-12-05,27.955,28.265,27.955,28.185,460695.0
2017-12-06,28.115,28.465,28.09,28.325,735727.0
2017-12-07,28.345,28.555,28.275,28.555,600441.0
2017-12-08,28.53,28.685,28.34,28.675,669386.0
2017-12-11,28.745,28.745,28.485,28.66,618611.0
2017-12-12,28.685,28.775,28.515,28.56,636370.0
2017-12-13,28.7,28.795,28.4,28.42,933840.0
2017-12-14,28.43,28.62,28.29,28.35,652827.0
2017-12-15,28.455,28.54,28.135,28.155,2278405.0
2017-12-18,28.275,28.465,28.195,28.25,1186356.0
2017-12-19,28.325,28.505,28.265,28.34,708866.0
2017-12-20,28.395,28.605,28.25,28.51,789335.0
2017-12-21,28.435,28.575,28.27,28.51,546929.0
2017-12-22,28.525,28.68,28.455,28.58,381722.0
2017-12-27,28.72,28.845,28.58,28.815,417134.0
2017-12-28,28.77,28.915,28.655,28.915,471666.0
2017-12-29,28.915,28.94,28.65,28.935,339309.0
2018-01-02,28.87,29.13,28.84,29.075,491702.0
2018-01-03,29.055,29.22,28.99,29.13,587659.0
2018-01-04,29.22,29.265,29.035,29.225,1098751.0
2018-01-05,29.125,29.125,28.725,28.885,1072612.0
2018-01-08,28.955,28.975,28.585,28.75,858395.0
2018-01-09,28.86,28.865,28.53,28.54,936686.0
2018-01-10,28.53,28.585,27.845,27.905,1516080.0
2018-01-11,27.97,28.165,27.86,28.145,849300.0
2018-01-12,28.145,28.225,27.97,28.085,501621.0
2018-01-15,28.085,28.1,27.885,27.885,448232.0
2018-01-16,27.995,28.04,27.77,27.81,1090221.0
2018-01-17,27.81,27.91,27.585,27.72,1029845.0
2018-01-18,27.69,27.96,27.605,27.83,770904.0
2018-01-19,27.83,27.905,27.695,27.815,647027.0
2018-01-22,27.78,27.805,27.605,27.78,969671.0
2018-01-23,27.77,27.83,27.68,27.745,1011840.0
2018-01-24,27.7,27.72,27.435,27.515,1172559.0
2018-01-25,27.55,27.665,27.09,27.11,890423.0
2018-01-26,27.09,27.365,26.975,27.325,1198214.0
2018-01-29,27.265,27.31,27.05,27.09,716316.0
2018-01-30,27.03,27.03,26.365,26.42,1137526.0
2018-01-31,26.455,26.88,26.28,26.77,1197340.0
2018-02-01,26.77,26.835,26.35,26.475,929786.0
2018-02-02,26.28,26.32,25.995,26.04,1038071.0
2018-02-05,25.785,26.18,25.59,25.73,1311259.0
2018-02-06,25.255,25.985,24.705,25.96,1933017.0
2018-02-07,26.02,26.215,25.895,26.03,1323756.0
2018-02-08,26.05,26.06,25.16,25.16,928302.0
2018-02-09,25.185,25.225,24.325,24.885,1332671.0
2018-02-12,25.015,25.75,24.995,25.58,1141478.0
2018-02-13,25.535,25.71,25.305,25.635,838264.0
2018-02-14,25.475,25.83,25.14,25.78,917626.0
2018-02-15,25.89,26.02,25.5,25.985,909213.0
2018-02-16,26.08,26.42,26.01,26.33,1257044.0
2018-02-20,26.32,26.505,26.22,26.355,965025.0
2018-02-21,26.405,26.715,26.285,26.385,939630.0
2018-02-22,26.515,26.745,26.275,26.275,935308.0
2018-02-23,27.32,28.19,26.94,27.245,2054102.0
2018-02-26,27.495,27.515,27.035,27.395,1440977.0
2018-02-27,27.41,27.585,27.045,27.06,1157851.0
2018-02-28,27.135,27.29,26.445,26.455,1153542.0
2018-03-01,26.35,26.565,26.16,26.305,1031959.0
2018-03-02,26.205,26.455,25.975,26.365,844110.0
2018-03-05,26.27,26.705,26.27,26.54,882215.0
2018-03-06,26.65,26.685,26.51,26.585,585352.0
2018-03-07,26.515,26.615,26.215,26.24,492241.0
2018-03-08,26.425,26.455,26.135,26.42,548716.0
2018-03-09,26.49,26.655,26.245,26.605,511601.0
2018-03-12,26.6,26.775,26.48,26.52,504058.0
2018-03-13,26.61,26.715,26.42,26.475,624845.0
2018-03-14,26.54,26.605,26.23,26.295,824111.0
2018-03-15,26.29,26.475,25.48,26.085,1930871.0
2018-03-16,26.055,26.645,26.055,26.355,2549346.0
2018-03-19,26.27,26.425,26.015,26.17,702148.0
2018-03-20,26.275,26.455,26.06,26.08,686658.0
2018-03-21,26.075,26.56,25.84,26.475,784788.0
2018-03-22,26.29,26.295,25.93,25.955,1021617.0
2018-03-23,26.02,26.16,25.46,25.54,987763.0
2018-03-26,25.715,25.845,25.415,25.57,1093522.0
2018-03-27,25.62,25.975,25.515,25.645,1251672.0
2018-03-28,25.555,25.865,25.44,25.45,964463.0
2018-03-29,25.58,25.94,25.465,25.89,922493.0
2018-04-02,25.8,25.825,25.17,25.26,941963.0
2018-04-03,25.305,25.335,24.565,24.79,1639135.0
2018-04-04,24.64,24.905,24.215,24.88,1726636.0
2018-04-05,25.01,25.435,24.86,25.325,1329494.0
2018-04-06,25.205,25.335,25.01,25.11,1101398.0
2018-04-09,25.225,25.49,25.085,25.31,789480.0
2018-04-10,25.595,25.91,25.395,25.72,939645.0
2018-04-11,25.775,25.95,25.575,25.705,1232190.0
2018-04-12,25.765,25.885,25.51,25.515,773736.0
2018-04-13,25.615,26.075,25.435,26.0,1161294.0
2018-04-16,26.02,26.5,25.95,26.39,1327906.0
2018-04-17,26.435,27.005,26.405,26.97,1554446.0
2018-04-18,27.05,27.54,26.99,27.43,1601527.0
2018-04-19,27.415,27.45,26.72,26.745,1368313.0
2018-04-20,26.765,26.825,26.45,26.515,774518.0
2018-04-23,26.52,26.89,26.495,26.725,603401.0
2018-04-24,26.745,26.805,26.04,26.095,885997.0
2018-04-25,26.05,26.205,25.945,26.12,1031639.0
2018-04-26,26.25,26.395,26.175,26.305,1076886.0
2018-04-27,26.415,26.585,26.275,26.52,621977.0
2018-04-30,26.535,26.72,26.45,26.45,1021208.0
2018-05-01,26.48,26.55,26.37,26.385,551031.0
2018-05-02,26.41,26.685,26.41,26.515,987251.0
2018-05-03,26.57,26.76,26.385,26.565,691439.0
2018-05-04,26.99,28.305,26.915,28.22,2062821.0
2018-05-07,28.21,28.805,28.07,28.51,4083941.0
2018-05-08,28.55,28.685,28.09,28.635,909452.0
2018-05-09,28.64,28.87,28.44,28.46,928576.0
2018-05-10,28.605,28.62,28.3,28.455,804991.0
2018-05-11,28.525,28.79,28.43,28.66,741769.0
2018-05-14,28.67,29.07,28.655,28.895,923980.0
2018-05-15,28.905,29.1,28.635,28.815,857365.0
2018-05-16,28.76,28.915,28.44,28.68,681055.0
2018-05-17,28.72,28.835,28.62,28.765,888216.0
2018-05-18,28.72,28.785,28.43,28.695,843996.0
2018-05-22,28.59,28.925,28.55,28.745,880854.0
2018-05-23,28.64,28.785,28.29,28.53,1391752.0
2018-05-24,28.415,28.615,28.3,28.35,600814.0
2018-05-25,28.2,28.26,27.765,28.09,915591.0
2018-05-28,28.09,28.37,27.945,28.27,275760.0
2018-05-29,28.28,28.645,28.025,28.605,721555.0
2018-05-30,28.605,29.3,28.435,29.24,1116558.0
2018-05-31,29.075,29.475,28.975,29.3,1052821.0
2018-06-01,29.235,29.475,29.095,29.135,659898.0
2018-06-04,29.11,29.57,28.935,28.945,123700.0
2018-06-05,29.01,29.41,28.92,29.03,1036921.0
2018-06-06,29.04,29.135,28.475,28.96,1156306.0
2018-06-07,29.005,29.245,28.91,29.125,975749.0
2018-06-08,29.115,29.13,28.865,29.11,486133.0
2018-06-11,29.135,29.365,28.93,29.305,1344414.0
2018-06-12,29.305,29.305,28.845,29.09,1094625.0
2018-06-13,29.125,29.2,28.865,28.975,1092096.0
2018-06-14,29.075,29.465,29.03,29.395,1252154.0
2018-06-15,29.325,29.53,29.065,29.39,2895882.0
2018-06-18,29.32,29.94,29.285,29.875,919632.0
2018-06-19,29.675,29.975,29.46,29.81,877996.0
2018-06-20,29.94,30.37,29.82,30.26,1101889.0
2018-06-21,30.175,30.235,29.715,29.87,863650.0
2018-06-22,30.22,30.45,29.995,30.04,667297.0
2018-06-25,29.79,29.935,29.635,29.695,680959.0
2018-06-26,29.79,29.94,29.67,29.765,1012611.0
2018-06-27,29.935,30.025,29.75,29.78,1029076.0
2018-06-28,29.755,29.91,29.44,29.5,1002415.0
2018-06-29,29.555,29.785,29.18,29.7,1333047.0
2018-07-03,29.81,30.0,29.5,29.605,739513.0
2018-07-04,29.675,29.785,29.47,29.605,227091.0
2018-07-05,29.63,29.895,29.52,29.615,1560771.0
2018-07-06,29.595,30.305,29.535,30.275,975758.0
2018-07-09,30.27,30.41,30.145,30.24,700561.0
2018-07-10,30.335,30.435,30.195,30.42,611343.0
2018-07-11,30.21,30.425,30.085,30.215,592399.0
2018-07-12,30.26,30.67,30.175,30.575,951837.0
2018-07-13,30.595,30.64,30.255,30.47,650278.0
2018-07-16,30.195,30.49,29.98,30.06,681662.0
2018-07-17,30.055,30.09,29.58,29.59,1235848.0
2018-07-18,29.63,29.825,29.49,29.745,1160471.0
2018-07-19,29.875,30.285,29.74,30.23,1237830.0
2018-07-20,30.155,30.205,29.915,30.005,742734.0
2018-07-23,30.07,30.165,29.91,30.105,842121.0
2018-07-24,30.06,30.345,30.0,30.28,753850.0
2018-07-25,30.24,30.345,30.09,30.275,625701.0
2018-07-26,30.21,30.29,30.015,30.205,1349648.0
2018-07-27,30.08,30.215,29.855,29.91,1094569.0
2018-07-30,30.045,30.215,29.98,30.195,471877.0
2018-07-31,30.185,30.72,30.1,30.655,843077.0
2018-08-01,30.51,30.635,30.315,30.53,1048563.0
2018-08-02,30.335,30.67,29.94,30.655,1264436.0
2018-08-03,30.785,31.17,30.55,31.125,1699824.0
2018-08-07,31.275,31.335,30.355,30.515,1464254.0
2018-08-08,30.46,30.7,30.25,30.355,672112.0
2018-08-09,30.335,30.49,30.24,30.3,847842.0
2018-08-10,30.23,30.395,29.67,30.17,1264192.0
2018-08-13,30.425,30.525,30.155,30.25,891825.0
2018-08-14,30.31,30.745,30.27,30.725,750818.0
2018-08-15,30.415,30.695,30.05,30.165,1046352.0
2018-08-16,30.255,30.465,30.205,30.235,558178.0
2018-08-17,30.17,30.29,30.085,30.26,564290.0
2018-08-20,30.29,30.385,30.125,30.19,652908.0
2018-08-21,30.255,30.36,29.88,29.88,677968.0
2018-08-22,29.985,30.29,29.965,30.155,777607.0
2018-08-23,30.12,30.275,29.985,30.17,484004.0
2018-08-24,30.25,30.28,29.89,30.0,624685.0
2018-08-27,29.975,30.155,29.975,30.01,496082.0
2018-08-28,30.05,30.06,29.445,29.675,911782.0
2018-08-29,29.67,29.775,29.485,29.53,534374.0
2018-08-30,29.585,29.695,29.415,29.585,486272.0
2018-08-31,29.58,29.625,29.17,29.275,686046.0
2018-09-04,29.29,29.515,28.9,28.945,997145.0
2018-09-05,28.83,29.12,28.34,29.07,1129282.0
2018-09-06,28.985,29.165,28.66,28.715,718843.0
2018-09-07,28.62,28.695,28.15,28.625,966890.0
2018-09-10,28.71,28.88,28.515,28.54,1087831.0
2018-09-11,28.55,28.715,28.39,28.605,714135.0
2018-09-12,28.795,28.795,28.235,28.425,930082.0
2018-09-13,28.39,28.44,28.225,28.255,855855.0
2018-09-14,28.21,28.355,28.065,28.29,714855.0
2018-09-17,28.36,28.675,28.245,28.33,740150.0
2018-09-18,28.38,28.665,28.285,28.645,629121.0
2018-09-19,28.64,28.665,28.29,28.52,938503.0
2018-09-20,28.52,28.625,28.295,28.435,834987.0
2018-09-21,28.525,28.815,28.425,28.715,1916110.0
2018-09-24,29.075,29.49,28.935,29.26,1184450.0
2018-09-25,29.435,29.675,29.325,29.405,997481.0
2018-09-26,29.36,29.525,29.135,29.22,1033017.0
2018-09-27,29.33,29.61,29.25,29.57,837187.0
2018-09-28,29.535,29.545,28.95,28.995,1262607.0
2018-10-01,29.145,29.675,28.975,29.595,1450466.0
2018-10-02,29.525,30.03,29.25,29.885,1165010.0
2018-10-03,29.895,30.085,29.72,29.92,731000.0
2018-10-04,29.875,30.0,29.675,29.96,865346.0
2018-10-05,29.98,30.085,29.825,30.0,692683.0
2018-10-09,29.96,29.99,29.745,29.91,552083.0
2018-10-10,29.785,29.94,29.1,29.14,1172061.0
2018-10-11,29.08,29.135,28.6,28.705,1532797.0
2018-10-12,28.93,29.125,28.715,29.02,1298598.0
2018-10-15,29.095,29.16,28.795,28.94,679784.0
2018-10-16,29.015,29.6,28.975,29.485,716785.0
2018-10-17,29.405,29.59,29.19,29.515,1359013.0
2018-10-18,29.395,29.465,29.065,29.16,813899.0
2018-10-19,29.18,29.84,29.145,29.615,1117359.0
2018-10-22,29.68,29.695,29.475,29.64,951467.0
2018-10-23,29.335,29.885,28.87,29.88,1732787.0
2018-10-24,29.97,30.02,29.155,29.185,1454318.0
2018-10-25,29.27,29.37,28.9,29.055,1258901.0
2018-10-26,28.93,29.055,28.295,28.73,1456629.0
2018-10-29,28.82,28.885,28.115,28.355,1024730.0
2018-10-30,28.245,28.575,28.02,28.215,901586.0
2018-10-31,28.375,28.63,28.22,28.245,1033214.0
2018-11-01,28.16,28.825,28.03,28.68,993962.0
2018-11-02,29.145,29.615,28.23,28.7,1887040.0
2018-11-05,28.85,29.98,28.77,29.885,1923092.0
2018-11-06,29.98,30.35,29.815,30.22,1365291.0
2018-11-07,30.41,30.675,30.22,30.445,1294246.0
2018-11-08,30.39,30.555,29.965,30.105,1672472.0
2018-11-09,29.88,30.31,29.645,30.065,1238565.0
2018-11-12,30.205,30.375,29.665,29.815,864815.0
2018-11-13,29.76,29.95,29.27,29.42,1080706.0
2018-11-14,29.615,29.865,28.955,29.17,1126900.0
2018-11-15,29.145,29.4,29.005,29.39,973507.0
2018-11-16,29.88,29.92,29.48,29.59,829982.0
2018-11-19,29.555,30.03,29.5,29.725,910198.0
2018-11-20,29.53,29.755,29.255,29.64,906988.0
2018-11-21,29.695,29.81,29.14,29.335,1446010.0
2018-11-22,29.36,29.495,29.255,29.255,195609.0
2018-11-23,29.195,29.315,28.45,29.15,839859.0
2018-11-26,28.95,29.51,28.9,29.08,795316.0
2018-11-27,29.015,29.37,28.94,29.26,832062.0
2018-11-28,29.26,29.31,28.795,29.11,773524.0
2018-11-29,29.175,29.71,29.06,29.53,992732.0
2018-11-30,29.4,29.895,29.29,29.85,864892.0
2018-12-03,29.98,30.115,29.615,30.095,1191701.0
2018-12-04,29.995,30.26,29.59,29.65,1268840.0
2018-12-05,29.76,30.23,29.66,30.02,807418.0
2018-12-06,29.66,29.88,28.83,29.395,1635570.0
2018-12-07,29.815,29.815,28.71,28.82,1086918.0
2018-12-10,28.685,28.82,28.185,28.685,1033595.0
2018-12-11,28.855,29.215,28.72,28.91,1062079.0
2018-12-12,29.17,29.515,29.02,29.06,1238372.0
2018-12-13,29.155,29.695,28.98,29.48,908519.0
2018-12-14,29.05,29.43,29.0,29.255,807852.0
2018-12-17,29.13,29.215,28.47,28.605,1201939.0
2018-12-18,28.57,28.9,28.175,28.55,1278542.0
2018-12-19,28.585,28.72,28.085,28.225,1420959.0
2018-12-20,28.165,28.355,27.33,27.415,1554800.0
2018-12-21,27.465,27.485,26.735,26.83,3234803.0
2018-12-24,26.63,26.85,26.085,26.325,891581.0
2018-12-27,26.79,26.885,26.195,26.825,1109852.0
2018-12-28,27.025,27.3,26.65,27.0,1122796.0
2018-12-31,27.045,27.325,26.915,27.12,703314.0
2019-01-02,26.875,27.83,26.595,27.6,907140.0
2019-01-03,27.46,27.87,27.245,27.68,843016.0
2019-01-04,27.93,28.365,27.77,28.255,1081757.0
2019-01-07,28.455,28.455,28.05,28.375,1286006.0
2019-01-08,28.665,29.015,28.625,28.79,1368873.0
2019-01-09,28.985,29.365,28.69,29.355,950657.0
2019-01-10,29.295,29.44,28.885,29.295,1357932.0
2019-01-11,29.185,29.325,28.94,29.28,1289352.0
2019-01-14,29.28,29.315,29.065,29.145,999195.0
2019-01-15,29.215,29.91,29.095,29.72,1573377.0
2019-01-16,29.775,29.95,29.47,29.58,845721.0
2019-01-17,29.615,30.17,29.48,30.085,979947.0
2019-01-18,30.22,30.405,30.115,30.345,1291720.0
2019-01-21,30.345,30.45,30.115,30.26,320642.0
2019-01-22,30.135,30.26,29.75,29.81,1082417.0
2019-01-23,29.98,30.04,29.305,29.53,1714593.0
2019-01-24,29.535,29.73,29.42,29.725,1040665.0
2019-01-25,29.775,30.38,29.615,30.18,1159499.0
2019-01-28,29.92,30.53,29.92,30.53,1370668.0
2019-01-29,30.575,30.86,30.395,30.705,1329391.0
2019-01-30,30.78,31.39,30.69,31.31,1141986.0
2019-01-31,31.37,31.665,31.255,31.48,1567877.0
2019-02-01,31.385,31.89,31.27,31.525,1626212.0
2019-02-04,31.485,31.715,31.19,31.52,943515.0
2019-02-05,31.525,31.935,31.5,31.88,1037788.0
2019-02-06,31.705,32.085,31.68,31.98,872788.0
2019-02-07,31.89,32.01,31.55,31.85,883499.0
2019-02-08,31.745,31.85,31.39,31.66,860038.0
2019-02-11,31.68,31.775,31.47,31.5,832388.0
2019-02-12,31.585,31.765,31.405,31.715,1199988.0
2019-02-13,31.765,32.055,31.705,32.045,737816.0
2019-02-14,32.045,32.625,32.01,32.4,1269324.0
2019-02-15,32.545,32.975,32.445,32.715,1304941.0
2019-02-19,32.73,32.945,32.52,32.73,831757.0
2019-02-20,32.7,32.815,32.42,32.44,1045362.0
2019-02-21,32.36,32.52,32.245,32.345,1051839.0
2019-02-22,32.05,32.48,31.615,32.285,1224268.0
2019-02-25,32.195,32.425,31.995,32.285,1126894.0
2019-02-26,32.245,32.73,32.23,32.48,1137147.0
2019-02-27,32.385,32.595,32.175,32.575,820131.0
2019-02-28,32.535,32.695,32.415,32.505,690008.0
2019-03-01,32.695,33.16,32.675,33.015,929344.0
2019-03-04,33.09,33.14,32.64,33.04,1216674.0
2019-03-05,33.075,33.495,32.985,33.4,1676631.0
2019-03-06,33.31,33.675,33.295,33.39,1374203.0
2019-03-07,33.405,33.7,33.315,33.54,877999.0
2019-03-08,33.27,33.445,32.94,33.065,778972.0
2019-03-11,33.135,33.38,33.08,33.095,881379.0
2019-03-12,33.14,33.43,33.06,33.075,815863.0
2019-03-13,33.195,33.445,33.12,33.235,626475.0
2019-03-14,33.305,33.505,33.29,33.39,532884.0
2019-03-15,33.52,33.775,33.29,33.31,3218066.0
2019-03-18,33.295,33.65,33.27,33.65,792670.0
2019-03-19,33.615,33.68,33.365,33.44,1150988.0
2019-03-20,33.425,33.97,33.345,33.695,1007226.0
2019-03-21,33.605,34.055,33.605,33.885,804770.0
2019-03-22,33.81,33.87,33.595,33.615,1014337.0
2019-03-25,33.54,33.585,33.085,33.125,1060155.0
2019-03-26,33.215,33.56,33.18,33.18,1407537.0
2019-03-27,33.275,33.45,33.055,33.28,914136.0
2019-03-28,33.245,33.64,33.14,33.395,1002332.0
2019-03-29,33.52,33.565,33.08,33.26,662446.0
2019-04-01,33.415,33.665,33.275,33.655,709940.0
2019-04-02,33.64,33.98,33.45,33.965,907229.0
2019-04-03,33.905,33.98,33.435,33.7,804355.0
2019-04-04,33.66,33.77,33.54,33.675,544196.0
2019-04-05,33.64,34.015,33.57,34.015,595558.0
2019-04-08,33.865,33.99,33.69,33.855,673233.0
2019-04-09,33.715,33.835,33.505,33.54,734618.0
2019-04-10,33.58,33.93,33.58,33.855,672089.0
2019-04-11,33.875,34.205,33.81,33.92,752574.0
2019-04-12,34.045,34.11,33.69,33.905,733377.0
2019-04-15,33.89,34.08,33.805,33.92,761807.0
2019-04-16,33.945,34.015,33.7,33.825,679226.0
2019-04-17,33.97,33.97,33.66,33.7,663186.0
2019-04-18,33.81,33.88,33.72,33.845,622027.0
2019-04-22,33.83,34.21,33.83,34.115,632815.0
2019-04-23,34.075,34.32,34.035,34.19,644446.0
2019-04-24,34.215,34.38,33.8,33.83,773538.0
2019-04-25,33.835,33.98,33.65,33.69,1283333.0
2019-04-26,33.65,33.65,33.005,33.435,1080761.0
2019-04-29,33.385,33.455,33.04,33.045,1053165.0
2019-04-30,33.12,33.23,32.57,32.575,1538234.0
2019-05-01,32.575,32.735,32.32,32.435,1884519.0
2019-05-02,32.355,32.4,31.82,32.12,1493892.0
2019-05-03,32.59,32.715,32.32,32.33,2188680.0
2019-05-06,32.025,32.455,31.965,32.325,1050221.0
2019-05-07,32.1,32.175,31.835,32.1,1083601.0
2019-05-08,32.045,32.305,31.99,32.205,1010086.0
2019-05-09,32.02,32.395,32.005,32.285,903014.0
2019-05-10,32.305,32.535,31.93,32.395,1180328.0
2019-05-13,32.495,32.495,32.085,32.325,765749.0
2019-05-14,32.46,32.645,32.33,32.46,915693.0
2019-05-15,32.435,32.91,32.34,32.705,869801.0
2019-05-16,32.81,33.69,32.745,33.29,1315831.0
2019-05-17,33.205,33.55,33.175,33.265,817522.0
2019-05-21,33.17,33.5,33.055,33.265,781579.0
2019-05-22,33.215,33.255,32.87,33.225,846708.0
2019-05-23,32.825,32.965,32.505,32.76,1227594.0
2019-05-24,32.86,33.13,32.78,32.975,755262.0
2019-05-27,32.955,33.395,32.93,33.285,295618.0
2019-05-28,33.27,33.66,33.19,33.345,1058076.0
2019-05-29,33.285,33.285,32.73,32.88,1027219.0
2019-05-30,32.87,33.05,32.805,32.935,629206.0
2019-05-31,32.67,32.975,32.43,32.93,760247.0
2019-06-03,33.0,33.065,32.71,32.9,899503.0
2019-06-04,33.005,33.235,32.885,33.23,609579.0
2019-06-05,33.285,33.285,32.87,33.045,656076.0
2019-06-06,33.01,33.195,32.95,33.085,457788.0
2019-06-07,33.105,33.215,32.815,33.05,605373.0
2019-06-10,33.155,33.175,32.795,33.05,738830.0
2019-06-11,33.13,33.235,32.925,33.19,728603.0
2019-06-12,33.105,33.105,32.425,32.785,1324126.0
2019-06-13,32.965,33.115,32.59,32.765,878073.0
2019-06-14,32.77,33.06,32.595,33.025,632897.0
2019-06-17,32.93,32.985,32.505,32.67,644215.0
2019-06-18,32.84,33.235,32.78,33.205,676709.0
2019-06-19,33.21,33.495,33.18,33.475,570791.0
2019-06-20,33.675,34.02,33.485,33.525,760931.0
2019-06-21,33.56,33.64,33.375,33.485,2215919.0
2019-06-24,33.485,33.68,33.03,33.255,687935.0
2019-06-25,33.105,33.195,32.87,32.895,819364.0
2019-06-26,33.025,33.23,32.85,32.9,627611.0
2019-06-27,32.935,33.025,32.75,32.905,572312.0
2019-06-28,32.96,33.505,32.905,33.43,630933.0
2019-07-02,33.77,33.79,33.09,33.305,820759.0
2019-07-03,33.36,33.78,33.29,33.78,589016.0
2019-07-04,33.715,33.885,33.59,33.875,360940.0
2019-07-05,33.755,33.805,33.49,33.71,532067.0
2019-07-08,33.505,33.565,33.345,33.435,580849.0
2019-07-09,33.405,34.115,33.365,33.975,1255154.0
2019-07-10,34.085,34.545,34.02,34.26,887156.0
2019-07-11,34.26,34.54,34.14,34.43,612102.0
2019-07-12,34.34,34.49,34.07,34.21,759287.0
2019-07-15,34.225,34.4,34.04,34.125,424797.0
2019-07-16,34.195,34.36,33.985,34.27,636634.0
2019-07-17,34.34,34.36,33.93,33.985,466216.0
2019-07-18,33.99,34.03,33.73,33.95,679735.0
2019-07-19,34.05,34.195,33.825,34.1,430900.0
2019-07-22,34.12,34.43,34.07,34.325,526516.0
2019-07-23,34.425,34.56,34.045,34.175,565372.0
2019-07-24,34.12,34.28,33.785,34.045,587374.0
2019-07-25,34.095,34.155,33.55,33.68,724542.0
2019-07-26,33.775,33.885,33.32,33.33,1135370.0
2019-07-29,33.355,33.42,32.935,33.02,574905.0
2019-07-30,32.935,32.975,32.515,32.855,860007.0
2019-07-31,32.855,33.145,32.745,32.97,833168.0
2019-08-01,33.06,33.685,32.79,33.355,1084520.0
2019-08-02,33.7,34.01,33.485,33.805,992693.0
2019-08-06,33.255,33.705,32.84,33.405,1537487.0
2019-08-07,33.22,33.585,32.975,33.53,798268.0
2019-08-08,33.54,33.785,33.395,33.625,813313.0
2019-08-09,33.645,33.935,33.425,33.585,836791.0
2019-08-12,33.72,33.845,33.385,33.39,675937.0
2019-08-13,33.355,33.805,33.21,33.73,862016.0
2019-08-14,33.43,33.66,33.085,33.265,976152.0
2019-08-15,33.23,33.425,32.95,33.365,984880.0
2019-08-16,33.64,33.755,33.32,33.7,715440.0
2019-08-19,33.7,34.375,33.7,34.175,658626.0
2019-08-20,34.215,34.355,33.76,33.92,837139.0
2019-08-21,33.49,33.88,33.3,33.795,1975984.0
2019-08-22,33.875,34.005,33.515,33.59,1724141.0
2019-08-23,33.505,33.58,32.755,32.82,1216089.0
2019-08-26,32.94,33.145,32.385,32.4,815691.0
2019-08-27,32.565,32.63,32.16,32.54,926989.0
2019-08-28,32.67,33.145,32.415,33.065,763779.0
2019-08-29,33.315,33.68,33.17,33.49,1005421.0
2019-08-30,33.575,33.775,33.405,33.695,725161.0
2019-09-03,33.66,33.905,33.43,33.845,697622.0
2019-09-04,33.955,34.3,33.79,33.815,688051.0
2019-09-05,33.965,34.115,33.56,33.645,1030506.0
2019-09-06,33.575,33.86,33.41,33.75,661693.0
2019-09-09,33.815,33.95,33.72,33.805,849377.0
2019-09-10,33.815,34.11,33.815,34.04,843129.0
2019-09-11,34.15,34.255,33.755,33.885,1165107.0
2019-09-12,33.9,33.935,33.68,33.735,763149.0
2019-09-13,33.755,34.08,33.755,33.965,959084.0
2019-09-16,34.22,34.425,33.75,33.845,915962.0
2019-09-17,33.95,34.11,33.77,33.93,839349.0
2019-09-18,33.92,34.455,33.875,34.02,1333812.0
2019-09-19,34.205,34.35,33.92,34.135,765724.0
2019-09-20,34.17,34.525,34.15,34.425,1417087.0
2019-09-23,34.375,34.535,34.21,34.48,813713.0
2019-09-24,34.515,34.695,34.12,34.23,793211.0
2019-09-25,34.24,34.33,34.05,34.225,620626.0
2019-09-26,34.175,34.365,33.99,34.365,658885.0
2019-09-27,34.37,34.385,34.06,34.265,546077.0
2019-09-30,34.03,34.455,34.01,34.085,638323.0
2019-10-01,34.14,34.3,33.37,33.55,1059657.0
2019-10-02,33.445,33.5,32.81,32.91,980480.0
2019-10-03,32.85,33.095,32.615,33.005,806096.0
2019-10-04,33.025,33.185,32.96,33.03,583366.0
2019-10-07,33.01,33.035,32.82,32.92,664009.0
2019-10-08,32.71,32.8,32.425,32.655,668075.0
2019-10-09,32.775,32.98,32.725,32.76,719093.0
2019-10-10,32.78,32.865,32.665,32.76,695524.0
2019-10-11,32.87,32.935,32.725,32.725,702885.0
2019-10-15,32.57,32.845,32.55,32.685,796451.0
2019-10-16,32.73,32.765,32.605,32.67,640943.0
2019-10-17,32.685,32.8,32.6,32.73,389578.0
2019-10-18,32.92,32.92,32.6,32.6,536105.0
2019-10-21,32.54,32.675,32.345,32.63,643362.0
2019-10-22,32.665,32.91,32.615,32.62,781319.0
2019-10-23,32.605,32.72,32.315,32.51,691549.0
2019-10-24,32.585,32.685,32.245,32.345,763468.0
2019-10-25,32.345,32.565,32.175,32.41,912756.0
2019-10-28,32.51,32.58,32.225,32.25,692941.0
2019-10-29,32.21,32.39,31.98,32.21,572598.0
2019-10-30,32.215,32.505,32.1,32.47,516112.0
2019-10-31,32.46,32.47,32.045,32.32,706745.0
2019-11-01,32.64,32.775,32.19,32.23,1018235.0
2019-11-04,32.31,32.605,32.105,32.585,1096025.0
2019-11-05,32.655,32.705,32.275,32.55,918169.0
2019-11-06,32.475,32.955,32.4,32.685,700112.0
2019-11-07,32.76,32.885,32.515,32.53,740030.0
2019-11-08,32.56,33.045,32.55,32.77,709797.0
2019-11-11,32.915,33.045,32.725,32.865,486630.0
2019-11-12,33.035,33.275,32.865,33.01,551348.0
2019-11-13,33.1,33.31,33.005,33.16,589288.0
2019-11-14,33.27,33.32,33.055,33.25,593590.0
2019-11-15,33.31,33.68,33.25,33.63,675183.0
2019-11-18,33.625,33.69,31.365,33.32,610396.0
2019-11-19,33.33,33.595,33.23,33.505,731436.0
2019-11-20,33.515,33.56,32.87,33.075,830987.0
2019-11-21,33.04,33.265,32.835,33.265,955205.0
2019-11-22,33.345,33.45,32.97,32.97,781852.0
2019-11-25,32.935,33.065,32.855,33.005,474140.0
2019-11-26,33.04,33.045,32.515,32.54,747241.0
2019-11-27,32.645,32.71,32.34,32.68,698717.0
2019-11-28,32.655,32.76,32.555,32.64,205026.0
2019-11-29,32.62,32.725,32.415,32.465,328718.0
2019-12-02,32.505,32.585,31.975,32.2,831667.0
2019-12-03,32.01,32.18,31.87,31.875,767527.0
2019-12-04,31.945,32.515,31.855,31.865,810032.0
2019-12-05,31.96,32.05,31.8,32.01,837344.0
2019-12-06,32.2,32.66,32.2,32.59,995663.0
2019-12-09,32.59,32.8,32.505,32.75,730750.0
2019-12-10,32.8,33.22,32.75,32.795,1119002.0
2019-12-11,32.88,33.2,32.81,32.97,750284.0
2019-12-12,32.99,33.215,32.74,32.765,1183367.0
2019-12-13,32.81,33.005,32.73,32.985,1082616.0
2019-12-16,33.13,33.675,33.09,33.355,1574705.0
2019-12-17,33.51,34.04,33.425,33.745,1728969.0
2019-12-18,33.78,34.125,33.695,34.055,1462682.0
2019-12-19,34.18,34.25,33.775,33.86,1145195.0
2019-12-20,33.95,34.28,33.95,34.15,2149006.0
2019-12-23,34.22,34.46,33.92,34.08,1083157.0
2019-12-24,34.13,34.16,33.92,34.04,646151.0
2019-12-27,34.2,34.265,33.89,33.99,780496.0
2019-12-30,34.01,34.01,33.69,33.765,642219.0
2019-12-31,33.68,33.885,33.535,33.83,567711.0
2020-01-02,33.925,34.11,33.405,33.56,1161517.0
2020-01-03,33.515,33.595,33.3,33.37,1627889.0
2020-01-06,33.35,33.64,33.26,33.59,1443746.0
2020-01-07,33.665,33.8,33.5,33.695,1122353.0
2020-01-08,33.69,33.95,33.61,33.745,1090286.0
2020-01-09,35.255,36.055,35.045,35.22,3331129.0
2020-01-10,35.1,35.255,34.73,35.22,1681031.0
2020-01-13,35.215,35.345,34.825,35.285,1101867.0
2020-01-14,35.32,35.36,35.115,35.34,936717.0
2020-01-15,35.325,35.355,35.08,35.24,808659.0
2020-01-16,35.27,35.375,35.12,35.255,861237.0
2020-01-17,35.31,35.565,35.195,35.44,1007913.0
2020-01-20,35.39,35.635,35.36,35.48,325746.0
2020-01-21,35.455,35.665,35.305,35.495,1335484.0
2020-01-22,35.38,35.665,35.33,35.605,1105808.0
2020-01-23,35.51,35.89,35.475,35.87,1315560.0
2020-01-24,35.825,36.04,35.735,35.88,882869.0
2020-01-27,35.535,35.75,35.43,35.68,755252.0
2020-01-28,35.775,35.92,35.605,35.655,669294.0
2020-01-29,35.77,35.895,35.715,35.8,577980.0
2020-01-30,35.6,35.93,35.565,35.905,707017.0
2020-01-31,35.8,35.93,35.595,35.77,1288629.0
2020-02-03,35.77,36.165,35.705,35.92,1120570.0
2020-02-04,36.17,36.445,36.025,36.04,1034521.0
2020-02-05,36.29,36.66,36.265,36.595,978342.0
2020-02-06,36.545,36.83,36.355,36.76,2041167.0
2020-02-07,36.7,37.04,36.625,36.92,1143589.0
2020-02-10,36.905,37.175,36.85,37.175,921804.0
2020-02-11,37.265,37.455,37.125,37.18,894178.0
2020-02-12,37.405,37.405,37.025,37.14,900149.0
2020-02-13,37.07,37.19,36.89,37.155,1011121.0
2020-02-14,37.095,37.25,36.95,37.225,699346.0
2020-02-18,37.06,37.275,37.06,37.215,691030.0
2020-02-19,37.315,37.635,37.16,37.515,640570.0
2020-02-20,37.555,37.965,37.48,37.56,1067054.0
2020-02-21,37.48,37.72,37.245,37.48,793197.0
2020-02-24,36.775,37.365,36.465,37.11,1608473.0
2020-02-25,37.135,37.295,36.08,36.315,1502937.0
2020-02-26,36.175,36.65,35.755,35.755,2105673.0
2020-02-27,35.205,35.38,34.345,35.245,1778093.0
2020-02-28,33.66,34.26,32.545,34.26,4048757.0
2020-03-02,34.19,34.73,33.575,34.415,2911944.0
2020-03-03,34.94,34.985,34.015,34.035,2846716.0
2020-03-04,34.365,34.78,34.295,34.425,1553893.0
2020-03-05,34.075,34.395,33.61,33.87,1453255.0
2020-03-06,33.19,33.19,32.22,32.64,2594611.0
2020-03-09,28.345,28.345,22.03,24.835,5554251.0
2020-03-10,26.74,26.855,18.36,24.305,12098306.0
2020-03-11,23.505,23.505,21.775,23.07,6419995.0
2020-03-12,20.265,21.115,18.395,18.395,4747085.0
2020-03-13,19.925,20.47,17.515,20.345,5564829.0
2020-03-16,15.92,18.24,15.235,16.07,3672445.0
2020-03-17,16.37,18.14,15.815,16.015,5213936.0
2020-03-18,15.405,16.685,11.4,11.735,4319207.0
2020-03-19,12.125,14.795,10.82,14.425,5722712.0
2020-03-20,15.73,17.7,14.59,16.385,6021643.0
2020-03-23,16.105,16.81,14.8,15.01,3584153.0
2020-03-24,16.53,20.495,16.425,20.41,5494872.0
2020-03-25,20.37,24.26,19.805,22.43,5730268.0
2020-03-26,21.95,23.26,20.645,21.04,3941081.0
2020-03-27,20.03,20.04,17.16,17.275,3663143.0
2020-03-30,16.725,17.275,15.095,16.925,4764924.0
2020-03-31,17.555,19.975,17.535,18.895,4540721.0
2020-04-01,18.045,18.065,16.785,16.96,2646984.0
2020-04-02,17.74,20.075,17.705,18.25,3364742.0
2020-04-03,18.95,19.3,17.0,17.62,2525315.0
2020-04-06,18.245,19.81,18.02,19.68,2903430.0
2020-04-07,21.47,21.785,19.25,19.71,3525235.0
2020-04-08,19.765,20.36,19.325,19.495,2591018.0
2020-04-09,20.39,21.435,19.68,20.44,3241099.0
2020-04-13,21.25,21.255,19.68,19.795,1981634.0
2020-04-14,19.905,20.57,19.86,20.06,1921161.0
2020-04-15,19.525,19.525,18.56,19.345,2192653.0
2020-04-16,19.44,19.945,18.9,19.2,2114865.0
2020-04-17,19.665,20.535,19.465,20.44,2127496.0
2020-04-20,19.29,20.635,18.975,19.715,3274411.0
2020-04-21,19.29,19.29,18.445,19.03,3476014.0
2020-04-22,19.515,19.86,19.175,19.86,2200235.0
2020-04-23,19.895,20.565,19.83,20.25,2044705.0
2020-04-24,20.435,20.63,19.88,20.49,1687162.0
2020-04-27,20.365,20.785,19.955,20.71,1245442.0
2020-04-28,21.08,22.015,21.08,21.835,1816599.0
2020-04-29,22.495,24.215,22.495,24.08,2676930.0
2020-04-30,24.185,24.185,22.985,23.02,2026121.0
2020-05-01,22.615,22.815,21.9,22.3,1463983.0
2020-05-04,21.625,22.83,21.62,22.47,1478337.0
2020-05-05,23.51,23.725,22.5,22.665,1582290.0
2020-05-06,22.65,23.04,22.235,22.48,1012536.0
2020-05-07,22.845,23.335,22.39,22.53,1504540.0
2020-05-08,23.17,23.25,22.495,22.955,1667324.0
2020-05-11,22.88,24.165,22.74,24.035,1860550.0
2020-05-12,24.185,24.52,23.81,23.835,1619788.0
2020-05-13,23.785,23.935,22.585,22.875,1902077.0
2020-05-14,22.275,23.205,21.705,22.63,2301309.0
2020-05-15,22.65,23.915,22.415,23.735,1318770.0
2020-05-19,24.56,25.375,24.34,25.22,1841271.0
2020-05-20,25.88,26.19,25.35,25.91,2152245.0
2020-05-21,26.1,26.1,25.21,25.585,1954428.0
2020-05-22,25.465,25.585,25.065,25.435,1012896.0
2020-05-25,25.86,25.935,25.23,25.245,373626.0
2020-05-26,25.825,25.9,25.255,25.34,1181475.0
2020-05-27,25.545,25.89,24.615,25.77,1651455.0
2020-05-28,25.74,25.915,24.91,25.07,1176259.0
2020-05-29,24.875,25.195,24.33,24.955,1906406.0
2020-06-01,24.74,25.245,24.525,25.15,1536837.0
2020-06-02,25.48,26.05,25.305,25.92,1030246.0
2020-06-03,26.255,26.56,25.595,25.795,1584631.0
2020-06-04,25.745,25.81,25.265,25.48,1910345.0
2020-06-05,26.115,27.0,26.03,26.985,2079389.0
2020-06-08,27.725,27.88,27.35,27.64,1304444.0
2020-06-09,27.29,27.35,26.77,26.915,1307210.0
2020-06-10,26.85,26.985,25.835,25.845,1697088.0
2020-06-11,24.78,24.895,23.67,23.99,1941990.0
2020-06-12,24.745,24.925,23.59,24.275,1470566.0
2020-06-15,23.36,25.21,23.155,25.015,1187204.0
2020-06-16,26.02,26.195,25.095,25.58,1370666.0
2020-06-17,25.515,25.695,24.955,24.97,1076294.0
2020-06-18,24.84,25.69,24.75,25.545,1124230.0
2020-06-19,25.995,26.47,25.39,25.435,3107222.0
2020-06-22,25.385,25.515,25.07,25.37,820648.0
2020-06-23,25.7,25.755,25.085,25.15,1206800.0
2020-06-24,25.01,25.05,23.58,23.835,1543288.0
2020-06-25,23.62,24.485,23.61,24.445,1160302.0
2020-06-26,24.31,24.365,23.485,23.625,1179719.0
2020-06-29,23.785,24.54,23.73,24.385,970264.0
2020-06-30,24.245,24.895,23.675,24.77,1587433.0
2020-07-02,24.01,25.195,24.01,24.4,966637.0
2020-07-03,24.355,24.45,24.095,24.37,277270.0
2020-07-06,24.7,24.8,23.8,24.0,1060042.0
2020-07-07,23.77,24.2,23.51,23.685,1021404.0
2020-07-08,23.72,24.595,23.165,23.54,1881321.0
2020-07-09,23.445,23.83,22.815,23.275,1474659.0
2020-07-10,23.225,23.75,23.025,23.35,1238242.0
2020-07-13,23.495,24.04,23.305,23.66,879883.0
2020-07-14,23.555,24.765,23.445,24.715,1346421.0
2020-07-15,25.005,25.305,24.72,24.785,1388416.0
2020-07-16,24.635,24.705,24.305,24.58,1109368.0
2020-07-17,24.56,24.815,24.19,24.565,872759.0
2020-07-20,24.56,24.86,24.27,24.42,1477336.0
2020-07-21,24.595,25.18,24.525,24.735,1339363.0
2020-07-22,24.77,25.02,24.32,24.99,990002.0
2020-07-23,24.93,24.97,24.44,24.72,1006524.0
2020-07-24,24.75,24.93,24.455,24.52,679381.0
2020-07-27,24.42,24.425,24.145,24.345,735753.0
2020-07-28,24.22,24.485,24.13,24.195,973410.0
2020-07-29,24.36,24.765,23.975,24.735,1794702.0
2020-07-30,24.345,24.555,23.725,24.235,1396116.0
2020-07-31,24.02,24.24,23.595,23.905,1169353.0
2020-08-04,24.19,25.095,24.085,24.91,1734674.0
2020-08-05,25.115,25.525,24.64,24.875,1088403.0
2020-08-06,24.94,25.47,24.68,25.33,836018.0
2020-08-07,25.44,25.595,24.515,24.64,1320470.0
2020-08-10,24.83,25.365,24.66,25.35,1597271.0
2020-08-11,25.68,26.1,25.615,25.91,1751317.0
2020-08-12,26.21,26.38,26.005,26.285,1248576.0
2020-08-13,26.15,26.195,25.77,25.88,740828.0
2020-08-14,25.705,26.075,25.585,25.915,736570.0
2020-08-17,25.975,26.105,25.8,26.05,733812.0
2020-08-18,25.94,26.105,25.805,25.93,763199.0
2020-08-19,25.965,26.145,25.805,26.005,893728.0
2020-08-20,25.98,26.1,25.615,25.65,1035665.0
2020-08-21,25.675,25.765,25.385,25.445,1090607.0
2020-08-24,25.565,25.77,25.32,25.51,780758.0
2020-08-25,25.52,25.795,25.0,25.18,788259.0
2020-08-26,25.18,25.23,24.25,24.285,1488433.0
2020-08-27,24.375,24.655,24.13,24.35,1076404.0
2020-08-28,24.485,24.73,24.145,24.44,1435322.0
2020-08-31,24.455,24.465,23.725,23.865,1288228.0
2020-09-01,23.83,24.285,23.605,24.04,1367481.0
2020-09-02,24.02,24.45,23.83,24.205,1460401.0
2020-09-03,24.25,24.575,23.79,23.945,1401791.0
2020-09-04,24.07,24.16,23.23,23.66,1472782.0
2020-09-08,23.45,23.79,23.17,23.53,1505927.0
2020-09-09,23.775,24.07,23.645,23.865,1394285.0
2020-09-10,23.7,23.88,23.065,23.135,1593759.0
2020-09-11,23.135,23.335,22.825,23.14,1165922.0
2020-09-14,23.275,23.37,23.035,23.135,1300303.0
2020-09-15,23.32,24.19,23.23,23.29,1543550.0
2020-09-16,23.615,23.805,23.34,23.475,1397647.0
2020-09-17,23.39,23.445,23.06,23.29,938485.0
2020-09-18,23.165,23.29,22.44,22.47,3522301.0
2020-09-21,22.2,22.29,21.465,21.835,1916645.0
2020-09-22,21.98,22.46,21.87,22.145,1274158.0
2020-09-23,22.205,22.325,20.955,20.955,1834794.0
2020-09-24,20.91,21.2,20.52,20.97,2333922.0
2020-09-25,20.84,21.595,20.7,21.52,2056322.0
2020-09-28,21.92,22.12,21.57,21.69,1351140.0
2020-09-29,21.7,21.845,21.325,21.49,1549439.0
2020-09-30,21.55,21.76,20.985,21.035,1821498.0
2020-10-01,20.97,21.45,20.91,21.145,1388129.0
2020-10-02,20.795,21.415,20.595,21.26,1207510.0
2020-10-05,21.525,21.795,21.215,21.585,1339421.0
2020-10-06,21.945,22.055,20.895,21.075,1404922.0
2020-10-07,21.185,21.28,20.825,21.11,1150862.0
2020-10-08,21.25,22.205,21.235,22.195,1656903.0
2020-10-09,22.25,22.405,21.475,21.765,1390565.0
2020-10-13,21.675,22.005,21.565,21.585,1700001.0
2020-10-14,21.64,22.035,21.295,21.305,1526931.0
2020-10-15,21.205,21.69,20.94,21.64,1236097.0
2020-10-16,21.73,21.73,21.275,21.325,1175452.0
2020-10-19,21.46,21.625,21.14,21.175,1113138.0
2020-10-20,21.31,21.685,21.175,21.61,1706870.0
2020-10-21,21.655,21.655,20.93,21.22,2187269.0
2020-10-22,21.355,21.73,21.14,21.67,1112822.0
2020-10-23,21.82,21.965,21.26,21.41,1249911.0
2020-10-26,21.29,21.295,20.89,21.19,1412036.0
2020-10-27,21.035,21.26,20.81,20.825,1226735.0
2020-10-28,20.57,20.68,20.14,20.425,1741331.0
2020-10-29,20.29,20.9,20.17,20.765,1355738.0
2020-10-30,20.71,20.92,20.45,20.915,1091844.0
2020-11-02,21.05,21.1,20.585,20.815,1040096.0
2020-11-03,21.035,21.235,20.815,21.065,1081454.0
2020-11-04,21.215,21.875,20.755,21.23,1213374.0
2020-11-05,21.25,21.7,21.235,21.43,1083848.0
2020-11-06,21.37,21.37,20.075,20.08,2820615.0
2020-11-09,21.17,22.055,20.635,21.305,4067326.0
2020-11-10,21.38,23.12,21.365,23.08,3023956.0
2020-11-11,23.405,23.8,23.06,23.5,2549014.0
2020-11-12,23.545,23.62,22.405,22.48,2175424.0
2020-11-13,22.72,22.75,22.195,22.24,2490676.0
2020-11-16,22.84,23.14,22.37,23.105,1616946.0
2020-11-17,22.925,23.42,22.595,23.42,1560476.0
2020-11-18,23.545,23.695,23.135,23.155,1565795.0
2020-11-19,23.06,23.62,22.87,23.615,1486864.0
2020-11-20,23.585,23.98,23.38,23.845,1659066.0
2020-11-23,24.105,25.01,24.08,24.955,2223725.0
2020-11-24,25.425,26.11,25.29,26.02,2599294.0
2020-11-25,25.81,26.02,25.505,25.78,1806210.0
2020-11-26,25.71,25.75,25.5,25.66,484657.0
2020-11-27,25.5,25.845,25.5,25.71,1023258.0
2020-11-30,25.355,25.49,24.82,24.995,1842288.0
2020-12-01,25.425,25.565,24.6,24.72,1516484.0
2020-12-02,24.63,25.07,24.57,24.98,3025729.0
2020-12-03,24.97,25.295,24.905,25.055,1337814.0
2020-12-04,25.31,25.795,25.26,25.66,1638107.0
2020-12-07,25.66,25.74,24.925,25.52,1613618.0
2020-12-08,25.37,25.935,25.245,25.815,962348.0
2020-12-09,25.975,26.225,25.49,25.845,1264006.0
2020-12-10,25.72,26.26,25.65,26.11,1296335.0
2020-12-11,26.065,26.215,25.76,26.125,1176971.0
2020-12-14,26.27,26.29,25.235,25.32,1874064.0
2020-12-15,25.245,25.575,25.055,25.355,2131830.0
2020-12-16,25.41,25.445,24.875,24.905,1545309.0
2020-12-17,25.09,25.15,24.26,24.405,2407003.0
2020-12-18,24.465,24.645,24.09,24.21,2829326.0
2020-12-21,23.575,23.845,23.135,23.8,1737921.0
2020-12-22,23.84,23.875,23.245,23.31,1388570.0
2020-12-23,23.44,23.825,23.335,23.47,1387988.0
2020-12-24,23.46,23.505,23.13,23.28,854674.0
2020-12-29,23.33,23.48,23.03,23.075,1440520.0
2020-12-30,23.175,23.33,22.765,22.94,1176250.0
2020-12-31,22.865,23.185,22.84,22.87,834437.0
2021-01-04,23.28,23.725,23.155,23.22,1558175.0
2021-01-05,23.32,24.795,23.295,24.49,2065541.0
2021-01-06,24.885,25.225,24.355,25.19,1948466.0
2021-01-07,25.425,26.17,25.055,26.0,1477862.0
2021-01-08,26.21,26.225,25.465,25.7,1771055.0
2021-01-11,25.395,25.82,25.13,25.685,1319253.0
2021-01-12,25.97,26.175,25.7,25.98,1137965.0
2021-01-13,26.115,26.16,25.86,25.895,1164336.0
2021-01-14,25.92,26.81,25.905,26.8,1694940.0
2021-01-15,26.67,26.725,26.14,26.505,1620093.0
2021-01-18,26.475,26.52,26.095,26.49,863716.0
2021-01-19,26.54,27.52,26.415,27.385,1886084.0
2021-01-20,27.53,27.675,27.34,27.44,2045621.0
2021-01-21,27.41,27.515,26.905,27.18,2291122.0
2021-01-22,26.745,27.14,26.59,27.005,1342230.0
2021-01-25,26.83,26.865,26.415,26.69,1752106.0
2021-01-26,26.73,26.945,26.15,26.4,1126232.0
2021-01-27,26.195,26.54,25.75,25.795,1404792.0
2021-01-28,25.835,26.095,25.435,25.91,1438360.0
2021-01-29,25.66,25.905,25.39,25.73,1391344.0
2021-02-01,25.95,26.085,25.66,25.875,1240689.0
2021-02-02,26.255,26.34,25.76,25.875,1880810.0
2021-02-03,26.18,26.355,25.91,26.3,1473721.0
2021-02-04,26.415,26.715,26.1,26.67,1335366.0
2021-02-05,26.935,27.05,26.7,27.05,1368631.0
2021-02-08,27.265,27.58,27.195,27.525,1432165.0
2021-02-09,27.44,27.44,26.775,26.95,1724089.0
2021-02-10,27.045,27.225,26.8,27.135,1440850.0
2021-02-11,27.28,27.285,26.745,26.89,1552533.0
2021-02-12,26.92,27.035,26.69,26.92,1393762.0
2021-02-16,27.21,27.45,26.995,27.15,1328136.0
2021-02-17,27.15,27.22,26.605,27.105,1475707.0
2021-02-18,27.105,27.135,26.53,26.59,1243300.0
2021-02-19,26.53,26.6,26.215,26.265,1644308.0
2021-02-22,26.38,27.095,26.295,26.545,2107868.0
2021-02-23,26.675,26.72,25.7,26.66,1708456.0
2021-02-24,26.7,27.275,26.275,27.055,1777909.0
2021-02-25,27.115,27.205,26.355,26.69,1351786.0
2021-02-26,26.205,26.29,24.84,24.885,5275930.0
2021-03-01,25.375,25.99,25.27,25.355,2541333.0
2021-03-02,25.42,25.69,25.285,25.29,1959033.0
2021-03-03,25.5,26.585,25.37,26.33,2489937.0
2021-03-04,26.555,27.185,26.3,26.83,2162540.0
2021-03-05,27.185,27.915,27.13,27.845,3043946.0
2021-03-08,28.06,28.445,27.715,28.275,2336724.0
2021-03-09,28.345,28.39,27.685,27.69,1670990.0
2021-03-10,27.75,28.92,27.71,28.75,1969229.0
2021-03-11,29.035,29.42,28.91,29.365,1618016.0
2021-03-12,29.33,29.815,29.22,29.43,1477541.0
2021-03-15,29.445,29.535,29.035,29.485,1034255.0
2021-03-16,29.35,29.36,28.4,28.585,2103840.0
2021-03-17,28.5,28.975,28.335,28.76,1895353.0
2021-03-18,28.645,28.775,28.075,28.26,2248197.0
2021-03-19,28.33,28.82,28.19,28.65,4463621.0
2021-03-22,28.66,28.835,28.285,28.4,1197476.0
2021-03-23,28.225,28.295,27.335,27.545,2129821.0
2021-03-24,27.705,28.155,27.675,27.715,1675833.0
2021-03-25,27.505,27.615,26.98,27.49,2055708.0
2021-03-26,27.675,28.08,27.53,28.07,1534349.0
2021-03-29,28.0,28.065,27.645,27.925,1194007.0
2021-03-30,27.785,27.955,27.55,27.895,1007397.0
2021-03-31,27.875,28.185,27.66,28.08,1094797.0
2021-04-01,28.195,28.395,27.815,28.355,1110095.0
2021-04-05,28.355,28.41,27.995,28.38,771644.0
2021-04-06,28.51,28.715,28.395,28.65,885054.0
2021-04-07,28.695,28.955,28.495,28.595,985504.0
2021-04-08,28.425,28.49,28.07,28.455,1174060.0
2021-04-09,28.435,28.565,28.22,28.295,891867.0
2021-04-12,28.42,28.42,28.2,28.28,1154924.0
2021-04-13,28.265,28.39,28.165,28.21,1187462.0
2021-04-14,28.435,28.95,28.36,28.695,1857647.0
2021-04-15,28.75,28.845,28.49,28.775,1235125.0
2021-04-16,28.815,28.83,28.405,28.56,1118057.0
2021-04-19,28.665,28.8,28.51,28.79,1190320.0
2021-04-20,28.675,28.875,28.46,28.8,1179260.0
2021-04-21,28.62,29.005,28.62,28.905,1360524.0
2021-04-22,28.99,29.015,28.54,28.675,1144567.0
2021-04-23,28.675,28.85,28.51,28.71,766122.0
2021-04-26,28.65,28.9,28.625,28.885,788245.0
2021-04-27,28.905,29.305,28.9,29.055,1172829.0
2021-04-28,29.095,29.56,28.985,29.38,1488986.0
2021-04-29,29.605,29.9,29.39,29.6,864835.0
2021-04-30,29.495,29.8,29.305,29.515,983969.0
2021-05-03,29.69,29.865,29.645,29.685,888154.0
2021-05-04,29.84,30.18,29.705,29.97,1452264.0
2021-05-05,30.125,30.565,30.035,30.415,1308812.0
2021-05-06,30.485,30.53,29.925,30.44,1115389.0
2021-05-07,29.1,30.025,29.1,29.605,2934141.0
2021-05-10,29.795,30.47,29.645,29.645,1446059.0
2021-05-11,29.48,29.83,29.1,29.69,1924521.0
2021-05-12,29.885,30.3,29.66,29.81,1577607.0
2021-05-13,29.56,29.81,29.295,29.635,1382061.0
2021-05-14,29.845,30.22,29.83,30.01,1487184.0
2021-05-17,30.055,30.555,29.925,30.555,1206393.0
2021-05-18,30.685,30.695,30.235,30.47,1053774.0
2021-05-19,30.335,30.415,29.855,30.16,1634504.0
2021-05-20,30.095,30.27,29.775,30.12,1305452.0
2021-05-21,30.345,30.395,30.12,30.2,1099156.0
2021-05-25,30.37,30.465,30.005,30.025,1387269.0
2021-05-26,30.16,30.62,30.125,30.59,1426851.0
2021-05-27,30.565,30.88,30.465,30.61,895091.0
2021-05-28,30.79,30.97,30.345,30.54,983843.0
2021-05-31,30.735,30.855,30.34,30.415,463164.0
2021-06-01,29.245,29.965,28.98,29.57,5745285.0
2021-06-02,29.995,30.36,29.715,29.735,3769171.0
2021-06-03,29.775,29.97,29.415,29.845,2614932.0
2021-06-04,29.965,30.15,29.69,30.095,2189396.0
2021-06-07,30.11,30.38,29.86,30.04,1918954.0
2021-06-08,30.035,30.855,29.93,30.8,2684273.0
2021-06-09,30.895,30.925,30.51,30.635,1584487.0
2021-06-10,30.895,31.37,30.815,31.205,2247201.0
2021-06-11,31.33,31.525,31.17,31.365,1290858.0
2021-06-14,31.425,31.785,31.395,31.645,1578145.0
2021-06-15,31.885,32.48,31.85,32.24,2103782.0
2021-06-16,32.56,32.56,32.01,32.42,1317909.0
2021-06-17,32.49,32.515,31.49,31.84,2115087.0
2021-06-18,31.575,31.975,31.3,31.52,2351289.0
2021-06-21,31.655,32.055,31.505,31.895,1166646.0
2021-06-22,31.895,32.03,31.49,31.755,1343972.0
2021-06-23,32.035,32.11,31.755,31.77,1546810.0
2021-06-24,31.85,31.96,31.415,31.635,1200970.0
2021-06-25,31.635,31.8,31.305,31.535,888724.0
2021-06-28,31.51,31.525,30.92,31.11,1103616.0
2021-06-29,31.195,31.32,30.975,31.06,601021.0
2021-06-30,31.06,31.375,30.865,30.97,1350345.0
2021-07-02,31.26,31.37,30.785,31.17,1570002.0
2021-07-05,31.17,31.29,31.025,31.225,485325.0
2021-07-06,31.32,31.345,30.77,31.095,1216541.0
2021-07-07,30.975,31.25,30.67,30.765,1208502.0
2021-07-08,30.56,30.97,30.2,30.675,1522746.0
2021-07-09,30.95,31.47,30.85,31.375,1345516.0
2021-07-12,31.275,31.65,31.07,31.565,1338689.0
2021-07-13,31.595,31.76,31.28,31.575,1207311.0
2021-07-14,31.525,31.59,30.88,30.97,1395191.0
2021-07-15,30.795,31.115,30.645,30.86,1435212.0
2021-07-16,30.985,31.08,30.4,30.495,1352194.0
2021-07-19,30.18,30.81,30.145,30.545,3258222.0
2021-07-20,30.53,30.875,30.19,30.765,1899811.0
2021-07-21,31.015,31.415,30.905,31.355,2290660.0
2021-07-22,31.3,31.425,31.0,31.185,932009.0
2021-07-23,31.29,31.335,30.94,31.14,880988.0
2021-07-26,31.615,32.68,31.455,32.43,3685958.0
2021-07-27,32.19,32.43,31.92,32.28,1711180.0
2021-07-28,32.405,32.475,32.11,32.42,1247375.0
2021-07-29,32.56,32.845,32.525,32.715,1249453.0
2021-07-30,32.665,32.935,32.35,32.595,1273905.0
2021-08-03,32.255,32.6,31.74,32.53,1587183.0
2021-08-04,32.24,32.855,32.23,32.325,1675430.0
2021-08-05,32.475,32.62,32.105,32.16,836314.0
2021-08-06,32.16,32.405,31.545,31.805,1664261.0
2021-08-09,31.64,31.765,31.37,31.49,1389310.0
2021-08-10,31.575,31.94,31.55,31.875,897475.0
2021-08-11,31.96,32.205,31.85,32.07,852742.0
2021-08-12,32.15,32.245,31.74,32.0,719323.0
2021-08-13,32.08,32.26,31.875,32.0,780498.0
2021-08-16,31.93,31.995,31.645,31.82,979994.0
2021-08-17,31.85,31.98,31.36,31.565,1104967.0
2021-08-18,31.615,31.675,30.775,30.775,1755937.0
2021-08-19,30.585,30.66,30.0,30.45,1668877.0
2021-08-20,30.445,30.595,30.295,30.42,1044823.0
2021-08-23,30.745,30.895,30.575,30.88,1123655.0
2021-08-24,31.055,31.29,30.87,31.135,749095.0
2021-08-25,31.245,31.37,30.99,31.085,1058300.0
2021-08-26,31.045,31.095,30.67,30.69,1355347.0
2021-08-27,30.825,31.46,30.79,31.175,938764.0
2021-08-30,31.175,31.27,30.99,31.06,622427.0
2021-08-31,30.965,31.005,30.505,30.555,1683689.0
2021-09-01,30.3,30.825,30.3,30.6,1077629.0
2021-09-02,30.815,31.195,30.785,31.11,842085.0
2021-09-03,31.14,31.19,30.77,30.96,942000.0
2021-09-07,30.885,31.325,30.87,31.0,960514.0
2021-09-08,31.23,31.745,31.07,31.31,1508383.0
2021-09-09,31.26,31.27,30.84,30.935,1220324.0
2021-09-10,31.135,31.135,30.845,30.88,777660.0
2021-09-13,31.15,31.665,31.03,31.405,1636211.0
2021-09-14,31.635,31.665,31.34,31.45,989057.0
2021-09-15,31.62,32.14,31.49,32.055,2074471.0
2021-09-16,32.045,32.13,31.715,32.08,1029022.0
2021-09-17,31.88,32.12,31.715,31.85,2526506.0
2021-09-20,31.465,31.53,31.055,31.33,1539506.0
2021-09-21,31.555,31.84,31.53,31.6,1119344.0
2021-09-22,32.05,32.135,31.83,31.865,1164488.0
2021-09-23,31.785,32.05,31.735,31.79,789017.0
2021-09-24,31.635,31.855,31.6,31.785,1040708.0
2021-09-27,31.945,32.43,31.88,32.21,1167979.0
2021-09-28,32.35,32.41,31.945,32.09,1081052.0
2021-09-29,32.08,32.17,31.755,31.785,938923.0
2021-09-30,31.815,32.16,31.65,32.07,1372928.0
2021-10-01,32.07,32.47,31.935,32.345,1112850.0
2021-10-04,32.47,33.04,32.32,32.465,1774710.0
2021-10-05,32.71,32.76,31.85,32.105,1344211.0
2021-10-06,31.895,32.0,31.6,31.905,1346765.0
2021-10-07,31.99,32.35,31.91,32.24,1019669.0
2021-10-08,32.385,32.95,32.35,32.8,1393346.0
2021-10-12,32.75,33.135,32.745,32.985,1512458.0
2021-10-13,32.96,33.48,32.735,33.48,1374816.0
2021-10-14,33.55,33.965,33.52,33.87,1374325.0
2021-10-15,34.035,34.315,33.95,34.02,1172353.0
2021-10-18,34.14,34.27,33.48,33.67,1403302.0
2021-10-19,33.74,33.885,33.54,33.605,845671.0
2021-10-20,33.52,33.855,33.31,33.815,789711.0
2021-10-21,33.72,33.845,33.43,33.455,1043578.0
2021-10-22,33.56,33.625,33.235,33.43,855325.0
2021-10-25,33.455,33.775,33.125,33.625,927438.0
2021-10-26,33.68,33.905,33.375,33.4,1071398.0
2021-10-27,33.15,33.38,32.94,32.94,936690.0
2021-10-28,32.915,33.26,32.795,33.205,1172661.0
2021-10-29,33.155,33.235,32.665,32.89,1257411.0
2021-11-01,33.06,33.39,32.965,33.325,1031240.0
2021-11-02,33.3,33.375,33.06,33.165,968898.0
2021-11-03,32.995,33.195,32.625,32.645,1198277.0
2021-11-04,32.74,33.075,32.4,32.625,1328734.0
2021-11-05,32.83,33.815,32.74,33.79,3355849.0
2021-11-08,33.87,34.4,33.71,34.4,2517485.0
2021-11-09,34.29,34.52,34.04,34.435,1039661.0
2021-11-10,34.145,34.425,33.47,33.535,1659677.0
2021-11-11,33.845,33.845,33.215,33.415,960178.0
2021-11-12,33.325,33.52,33.155,33.3,638355.0
2021-11-15,33.26,33.735,32.9,33.605,1099217.0
2021-11-16,33.645,33.8,33.115,33.405,1289176.0
2021-11-17,33.315,33.745,33.255,33.48,1029765.0
2021-11-18,33.51,33.845,33.355,33.685,1383338.0
2021-11-19,33.365,33.455,32.85,33.405,1828274.0
2021-11-22,33.055,33.145,32.5,32.515,2145451.0
2021-11-23,32.385,32.545,31.82,31.975,2301795.0
2021-11-24,31.935,32.32,31.73,31.91,1453114.0
2021-11-25,31.795,32.065,31.78,31.83,616931.0
2021-11-26,30.99,31.585,30.345,31.25,2339863.0
2021-11-29,31.435,31.61,30.79,31.11,1535001.0
2021-11-30,30.665,30.79,30.175,30.505,1817607.0
2021-12-01,31.005,31.24,30.16,30.175,1431578.0
2021-12-02,30.16,30.985,29.875,30.77,1641446.0
2021-12-03,30.94,31.07,30.27,30.4,1101150.0
2021-12-06,30.515,30.805,30.245,30.57,1230700.0
2021-12-07,30.705,31.16,30.585,30.99,1108675.0
2021-12-08,31.005,31.245,30.74,30.85,1129434.0
2021-12-09,30.705,30.715,30.345,30.425,1299255.0
2021-12-10,30.52,30.6,30.075,30.32,1125348.0
2021-12-13,30.19,30.535,30.14,30.415,1284964.0
2021-12-14,30.24,30.58,30.215,30.305,1077544.0
2021-12-15,30.245,30.665,30.15,30.61,1170620.0
2021-12-16,30.745,31.07,30.465,30.49,1298125.0
2021-12-17,29.915,30.79,29.915,30.7,1916155.0
2021-12-20,30.28,30.79,30.205,30.715,1218487.0
2021-12-21,30.885,31.2,30.79,30.965,1041641.0
2021-12-22,30.91,31.11,30.58,31.04,685615.0
2021-12-23,31.185,31.35,31.045,31.095,848811.0
2021-12-24,31.12,31.23,30.99,31.1,245212.0
2021-12-29,31.265,31.4,31.095,31.165,1041806.0
2021-12-30,31.24,31.435,31.085,31.085,630777.0
2021-12-31,31.1,31.175,30.835,31.135,451868.0
2022-01-04,31.725,31.92,31.29,31.36,1207823.0
2022-01-05,31.5,31.765,31.2,31.23,1061460.0
2022-01-06,31.54,31.955,31.305,31.875,1139357.0
2022-01-07,31.92,32.27,31.7,32.085,1207356.0
2022-01-10,32.14,32.215,31.725,31.875,1174495.0
2022-01-11,32.05,32.39,31.88,32.26,1283545.0
2022-01-12,32.425,32.755,32.36,32.69,1331313.0
2022-01-13,32.755,32.84,32.565,32.595,1012242.0
2022-01-14,32.61,32.84,32.39,32.805,1182128.0
2022-01-17,32.83,33.365,32.815,33.325,706908.0
2022-01-18,33.195,33.365,32.83,32.95,1817835.0
2022-01-19,33.04,33.065,32.215,32.595,1667112.0
2022-01-20,32.44,32.685,32.23,32.26,1424587.0
2022-01-21,32.055,32.095,31.515,31.71,2510954.0
2022-01-24,31.235,31.49,30.6,31.41,2841666.0
2022-01-25,31.165,31.955,30.995,31.79,1823358.0
2022-01-26,31.98,32.585,31.855,32.11,2752656.0
2022-01-27,32.365,32.57,31.925,32.235,1929775.0
2022-01-28,32.265,32.535,32.07,32.485,1526825.0
2022-01-31,32.38,33.185,32.34,32.925,1881715.0
2022-02-01,32.985,33.44,32.82,33.3,1796200.0
2022-02-02,33.365,33.8,33.285,33.775,2075536.0
2022-02-03,33.53,33.75,33.195,33.67,1474705.0
2022-02-04,33.79,34.125,33.495,33.52,1462879.0
2022-02-07,33.465,33.58,33.285,33.415,1232872.0
2022-02-08,33.31,33.495,32.96,33.365,1237877.0
2022-02-09,33.4,33.85,33.4,33.85,1283409.0
2022-02-10,33.74,34.255,33.695,34.045,1847391.0
2022-02-11,34.16,34.665,34.035,34.36,1921695.0
2022-02-14,34.51,34.58,34.075,34.5,1583450.0
2022-02-15,34.225,34.65,33.97,34.54,1261347.0
2022-02-16,34.575,35.015,34.55,34.785,1326141.0
2022-02-17,34.82,34.965,34.46,34.515,1064818.0
2022-02-18,34.485,34.58,34.315,34.45,1129335.0
2022-02-22,34.76,34.87,33.405,33.85,2046277.0
2022-02-23,33.865,34.255,33.765,34.165,1096617.0
2022-02-24,33.955,34.5,33.87,34.305,1625370.0
2022-02-25,34.025,35.255,33.945,34.79,2559071.0
2022-02-28,34.75,35.34,34.69,35.34,2277281.0
2022-03-01,35.61,36.71,35.61,36.14,2360143.0
2022-03-02,36.6,37.42,36.51,37.1,2640701.0
2022-03-03,37.145,37.685,37.12,37.355,1822943.0
2022-03-04,37.46,38.01,37.305,37.855,2042049.0
2022-03-07,38.045,38.74,37.93,38.575,2110383.0
2022-03-08,38.74,39.39,38.485,38.69,3775749.0
2022-03-09,37.98,38.575,37.55,37.98,2295999.0
2022-03-10,38.125,38.92,38.125,38.545,2177431.0
2022-03-11,38.275,38.625,38.125,38.39,1242587.0
2022-03-14,37.83,38.19,37.075,37.43,1900851.0
2022-03-15,36.52,37.325,36.37,37.255,1633513.0
2022-03-16,37.265,37.53,37.01,37.315,1525791.0
2022-03-17,37.805,38.11,37.345,37.48,1538800.0
2022-03-18,37.215,38.055,37.2,37.765,3976093.0
2022-03-21,38.12,38.675,38.045,38.24,1794637.0
2022-03-22,38.33,38.51,38.02,38.275,1415416.0
2022-03-23,38.535,38.99,38.46,38.685,1255379.0
2022-03-24,38.79,39.185,38.61,38.76,1177603.0
2022-03-25,38.765,39.23,38.7,39.045,1317856.0
2022-03-28,38.48,38.83,38.405,38.675,1169821.0
2022-03-29,38.34,38.56,37.95,38.46,1254339.0
2022-03-30,38.61,38.99,38.48,38.9,1070374.0
2022-03-31,38.915,39.3,38.66,38.685,1358074.0
2022-04-01,38.685,39.31,38.685,39.205,991605.0
2022-04-04,39.205,39.5,39.04,39.285,1209704.0
2022-04-05,39.375,39.665,38.875,38.955,1116095.0
2022-04-06,39.03,39.55,38.8,39.36,1308525.0
2022-04-07,39.515,39.81,39.245,39.72,1226732.0
2022-04-08,39.845,40.275,39.78,40.1,1179873.0
2022-04-11,40.09,40.62,40.06,40.35,1128154.0
2022-04-12,40.595,40.81,40.255,40.63,1335516.0
2022-04-13,40.84,41.18,40.695,41.07,1490881.0
2022-04-14,41.015,41.59,40.975,41.255,1509683.0
2022-04-18,41.32,41.47,40.885,41.09,1332304.0
2022-04-19,41.0,41.395,40.825,41.37,843913.0
2022-04-20,41.195,42.175,41.05,42.03,1546305.0
2022-04-21,42.13,42.385,41.155,41.235,1190554.0
2022-04-22,41.005,41.305,40.22,40.56,1267685.0
2022-04-25,39.75,39.93,38.74,39.655,1930900.0
2022-04-26,39.8,40.145,39.485,39.625,1054097.0
2022-04-27,39.635,39.94,39.22,39.88,1047015.0
2022-04-28,40.055,40.97,39.75,40.79,1639008.0
2022-04-29,40.485,41.115,39.97,40.205,1675013.0
2022-05-02,39.98,40.255,39.5,40.03,1195124.0
2022-05-03,39.93,40.75,39.87,40.375,1210188.0
2022-05-04,40.93,41.435,40.65,41.17,1460907.0
2022-05-05,41.47,41.585,40.26,40.54,1293784.0
2022-05-06,41.04,42.005,40.525,41.99,2705543.0
2022-05-09,41.56,41.84,40.52,40.675,2795222.0
2022-05-10,40.88,40.98,39.46,40.105,1949569.0
2022-05-11,40.255,40.865,40.07,40.325,1672342.0
2022-05-12,39.99,40.16,39.61,40.11,1468244.0
2022-05-13,40.54,41.155,40.395,40.79,1705519.0
2022-05-16,40.965,41.685,40.855,41.4,1609283.0
2022-05-17,41.675,42.08,41.475,41.925,1416859.0
2022-05-18,42.13,42.24,41.57,41.825,1185995.0
2022-05-19,41.195,41.775,40.965,41.64,1246506.0
2022-05-20,41.75,42.055,41.22,41.69,1349003.0
2022-05-24,41.94,42.05,41.17,41.875,1617039.0
2022-05-25,42.165,42.52,41.96,42.13,1134489.0
2022-05-26,42.15,42.41,41.89,42.205,1371110.0
2022-05-27,42.105,42.705,41.985,42.58,1147654.0
2022-05-30,42.62,42.69,42.28,42.33,537869.0
2022-05-31,42.475,42.77,41.965,42.355,1568895.0
2022-06-01,42.52,43.185,42.355,42.995,1607255.0
2022-06-02,42.815,43.71,42.79,43.535,1511505.0
2022-06-03,43.51,43.725,43.245,43.38,788647.0
2022-06-06,43.395,43.42,43.045,43.295,712387.0
2022-06-07,43.185,44.135,43.185,44.075,1079579.0
2022-06-08,44.065,44.5,43.585,43.96,1358771.0
2022-06-09,43.75,43.985,43.5,43.525,1037619.0
2022-06-10,43.27,43.42,42.475,42.83,1422369.0
2022-06-13,42.015,42.2,41.16,41.76,1683007.0
2022-06-14,42.14,42.275,41.005,41.375,1604101.0
2022-06-15,41.31,41.4,39.805,40.42,2057161.0
2022-06-16,39.575,39.75,38.545,38.85,2034566.0
2022-06-17,38.81,39.075,37.01,37.68,3777921.0
2022-06-20,37.455,37.795,37.25,37.73,938020.0
2022-06-21,37.965,38.835,37.915,38.305,1699410.0
2022-06-22,37.375,37.805,37.075,37.35,1656822.0
2022-06-23,37.45,37.565,35.64,36.015,2111326.0
2022-06-24,36.415,37.18,36.24,36.95,1624466.0
2022-06-27,37.275,38.14,37.2,37.85,1217213.0
2022-06-28,38.45,39.135,38.385,38.55,1616666.0
2022-06-29,38.8,39.01,38.09,38.165,1050306.0
2022-06-30,37.55,37.99,37.155,37.965,1223308.0
2022-07-04,37.975,39.215,37.965,38.175,1175192.0
2022-07-05,37.925,38.05,36.355,37.33,1847108.0
2022-07-06,37.19,37.515,36.02,36.765,1528379.0
2022-07-07,37.34,38.565,37.215,38.29,1771096.0
2022-07-08,38.54,38.81,38.1,38.59,1164472.0
2022-07-11,38.385,38.625,37.775,38.425,1047875.0
2022-07-12,37.89,38.235,37.58,38.215,1341832.0
2022-07-13,37.83,38.685,37.75,38.175,1105992.0
2022-07-14,37.725,38.075,37.055,37.915,1287938.0
2022-07-15,38.31,38.575,37.88,37.975,1099154.0
2022-07-18,38.4,39.25,38.31,38.985,1505973.0
2022-07-19,39.015,39.585,38.885,39.235,1267217.0
2022-07-20,39.15,39.285,38.665,39.24,910841.0
2022-07-21,38.665,39.195,38.49,39.165,993497.0
2022-07-22,39.1,39.4,38.765,38.815,1022882.0
2022-07-25,38.975,39.94,38.975,39.845,1069450.0
2022-07-26,40.165,40.41,39.635,39.805,836341.0
2022-07-27,39.845,40.13,39.595,39.88,788917.0
2022-07-28,40.15,40.15,39.435,39.845,888851.0
2022-07-29,40.09,41.115,39.94,40.98,1077724.0
2022-08-02,40.4,40.76,40.35,40.375,1227579.0
2022-08-03,40.585,40.65,39.61,40.09,893740.0
2022-08-04,40.215,40.215,39.195,39.285,1244508.0
2022-08-05,38.96,39.065,38.12,38.39,1586846.0
2022-08-08,38.43,39.225,38.345,38.89,1591505.0
2022-08-09,39.075,39.53,38.975,39.27,935125.0
2022-08-10,39.31,39.855,39.1,39.72,1082107.0
2022-08-11,40.275,40.7,39.915,40.215,1483535.0
2022-08-12,40.215,40.415,39.905,40.225,840365.0
2022-08-15,39.815,40.19,39.335,40.13,822753.0
2022-08-16,40.19,40.6,40.03,40.15,1004456.0
2022-08-17,40.13,40.415,39.94,40.28,712586.0
2022-08-18,40.56,41.245,40.485,40.825,1060172.0
2022-08-19,40.725,40.91,40.5,40.745,629366.0
2022-08-22,40.485,40.72,40.25,40.49,846297.0
2022-08-23,40.81,41.17,40.575,41.02,1066575.0
2022-08-24,41.03,41.535,40.91,41.425,951969.0
2022-08-25,41.575,41.65,41.145,41.325,842182.0
2022-08-26,41.355,41.405,40.575,40.64,1057539.0
2022-08-29,40.42,41.13,40.39,40.87,1571177.0
2022-08-30,40.58,40.6,39.505,39.7,1864911.0
2022-08-31,39.25,39.355,38.73,39.04,1699488.0
2022-09-01,38.72,39.22,38.185,39.01,1268830.0
2022-09-02,39.48,39.59,38.955,39.15,2120332.0
2022-09-06,39.305,39.63,38.29,38.32,1809309.0
2022-09-07,37.98,38.3,37.695,38.2,1510920.0
2022-09-08,38.275,38.405,37.905,38.3,1801236.0
2022-09-09,39.22,39.54,38.915,39.38,1311297.0
2022-09-12,39.755,40.21,39.64,40.045,1551825.0
2022-09-13,39.69,40.025,39.385,39.53,1138111.0
2022-09-14,39.7,40.6,39.63,40.045,1840635.0
2022-09-15,39.84,39.985,39.455,39.765,848312.0
2022-09-16,39.48,39.53,38.57,38.955,2219189.0
2022-09-19,38.235,39.38,38.225,39.235,818709.0
2022-09-20,39.115,39.435,38.76,39.09,618329.0
2022-09-21,39.48,39.71,38.83,38.855,1418101.0
2022-09-22,39.115,39.175,38.23,38.255,1361445.0
2022-09-23,37.39,37.45,35.81,35.945,3190751.0
2022-09-26,35.98,36.325,35.2,35.235,2516940.0
2022-09-27,35.835,36.12,35.405,35.685,2781888.0
2022-09-28,35.75,36.395,35.31,36.24,1527011.0
2022-09-29,36.15,36.335,35.16,35.765,1492647.0
2022-09-30,35.725,36.065,35.445,35.49,1221583.0
2022-10-03,36.36,37.44,36.31,37.135,1725791.0
2022-10-04,37.685,37.88,37.44,37.595,1195934.0
2022-10-05,37.55,37.905,36.945,37.63,1111575.0
2022-10-06,37.4,37.63,36.595,36.765,1015358.0
2022-10-07,36.85,37.39,36.615,36.84,1471927.0
2022-10-11,35.795,36.13,35.52,35.765,1964971.0
2022-10-12,35.52,35.545,35.145,35.355,1487658.0
2022-10-13,35.125,36.705,35.0,36.63,1374972.0
2022-10-14,36.485,36.73,35.74,35.775,952665.0
2022-10-17,36.205,36.85,35.945,36.545,1373819.0
2022-10-18,36.825,37.08,36.37,36.755,868977.0
2022-10-19,36.775,37.29,36.645,37.165,779109.0
2022-10-20,37.35,37.525,36.815,36.96,797737.0
2022-10-21,36.95,37.57,36.84,37.4,1075410.0
2022-10-24,37.56,37.62,37.0,37.025,950210.0
2022-10-25,36.94,37.185,36.795,37.125,1106577.0
2022-10-26,37.175,37.71,37.085,37.49,1301562.0
2022-10-27,37.855,38.205,37.73,37.935,834117.0
2022-10-28,38.075,38.16,37.295,37.65,930347.0
2022-10-31,37.55,38.29,37.405,38.23,1066569.0
2022-11-01,38.62,38.715,37.72,37.855,857616.0
2022-11-02,37.855,38.585,37.625,38.155,1265792.0
2022-11-03,38.02,38.645,37.735,38.485,1203414.0
2022-11-04,39.065,40.305,38.445,39.005,2110513.0
2022-11-07,39.2,39.395,38.57,38.98,1031825.0
2022-11-08,39.005,39.14,38.68,38.945,944836.0
2022-11-09,38.74,39.03,37.96,37.975,1213286.0
2022-11-10,38.385,39.065,38.265,38.98,1103149.0
2022-11-11,39.465,39.775,39.32,39.52,1015671.0
2022-11-14,39.465,39.745,39.265,39.41,1189380.0
2022-11-15,39.555,40.06,39.495,39.71,1144916.0
2022-11-16,39.615,40.195,39.6,40.015,1406965.0
2022-11-17,39.89,40.05,39.36,39.75,767042.0
2022-11-18,39.49,40.1,39.26,40.005,834557.0
2022-11-21,39.725,39.88,39.24,39.77,1178076.0
2022-11-22,40.115,40.595,39.945,40.34,1488034.0
2022-11-23,40.185,40.465,40.11,40.305,910623.0
2022-11-24,40.33,40.7,40.21,40.5,405346.0
2022-11-25,40.635,40.925,40.445,40.565,677326.0
2022-11-28,40.165,40.74,39.98,40.635,1319644.0
2022-11-29,40.915,41.32,40.795,41.26,1248063.0
2022-11-30,41.405,42.035,41.24,41.935,2066622.0
2022-12-01,42.06,42.37,41.82,41.96,1504440.0
2022-12-02,41.735,41.915,41.285,41.32,1055784.0
2022-12-05,41.575,41.78,40.695,40.855,1140677.0
2022-12-06,40.77,41.105,39.915,40.035,1414772.0
2022-12-07,39.96,40.285,39.83,39.97,927440.0
2022-12-08,40.455,40.48,39.6,39.865,805062.0
2022-12-09,39.62,39.825,39.08,39.13,1068393.0
2022-12-12,39.275,40.015,39.105,39.935,1096847.0
2022-12-13,40.39,40.78,40.045,40.38,1372737.0
2022-12-14,40.49,40.585,39.74,39.94,1155786.0
2022-12-15,39.675,39.89,38.73,39.055,1466649.0
2022-12-16,38.565,38.6,37.905,38.42,2833768.0
2022-12-19,38.535,38.695,37.91,38.08,1029520.0
2022-12-20,38.025,38.78,38.02,38.645,1066296.0
2022-12-21,39.1,39.535,38.875,39.52,1035978.0
2022-12-22,39.47,39.52,38.275,38.705,903639.0
2022-12-23,39.005,39.57,38.61,39.495,804287.0
2022-12-28,39.62,39.8,38.98,39.195,820805.0
2022-12-29,39.16,39.62,39.005,39.425,508046.0
2022-12-30,39.27,39.615,39.27,39.425,552479.0
2023-01-03,39.425,39.535,38.55,38.685,1077264.0
2023-01-04,38.325,38.715,38.12,38.575,1070585.0
2023-01-05,38.645,38.995,38.535,38.805,753659.0
2023-01-06,39.14,39.76,39.115,39.38,879450.0
2023-01-09,39.655,39.94,39.63,39.725,765405.0
2023-01-10,39.835,40.0,39.595,39.87,630554.0
2023-01-11,40.075,40.395,39.94,40.29,850566.0
2023-01-12,40.42,41.21,40.34,41.15,910678.0
2023-01-13,41.215,41.56,40.975,41.4,930001.0
2023-01-16,41.43,41.57,41.01,41.43,329142.0
2023-01-17,41.285,41.775,41.285,41.68,753380.0
2023-01-18,41.845,42.22,41.365,41.475,1176634.0
2023-01-19,41.27,41.63,41.165,41.485,774901.0
2023-01-20,41.52,41.68,41.245,41.475,858529.0
2023-01-23,41.63,41.63,41.07,41.235,732095.0
2023-01-24,41.175,41.185,40.505,40.805,1138752.0
2023-01-25,40.6,40.765,40.205,40.66,1441402.0
2023-01-26,40.855,41.045,40.445,40.975,768579.0
2023-01-27,41.005,41.07,40.55,40.635,732447.0
2023-01-30,40.43,40.685,40.325,40.49,622975.0
2023-01-31,40.54,40.795,40.28,40.495,1044731.0
2023-02-01,40.455,40.635,39.845,40.34,1288811.0
2023-02-02,40.3,40.315,39.635,39.68,1248065.0
2023-02-03,39.715,40.19,39.52,39.855,1145574.0
2023-02-06,39.76,39.965,39.47,39.86,685310.0
2023-02-07,39.95,40.28,39.59,40.145,1104084.0
2023-02-08,40.275,40.315,39.605,39.785,1139272.0
2023-02-09,39.855,40.05,39.4,39.45,628270.0
2023-02-10,39.56,40.015,39.46,39.975,874026.0
2023-02-13,39.89,40.42,39.89,40.28,731679.0
2023-02-14,40.075,40.43,39.775,40.385,994919.0
2023-02-15,40.1,40.435,39.62,40.015,890658.0
2023-02-16,39.845,40.25,39.725,39.89,570568.0
2023-02-17,39.56,39.665,39.165,39.255,1156541.0
2023-02-21,39.125,39.13,38.285,38.3,1255466.0
2023-02-22,38.3,38.8,37.93,38.275,1443920.0
2023-02-23,38.755,38.93,38.48,38.79,1169634.0
2023-02-24,38.515,38.885,38.025,38.66,1621719.0
2023-02-27,38.86,39.16,38.56,39.065,1477761.0
2023-02-28,39.185,39.21,38.41,38.43,2112672.0
2023-03-01,38.48,39.08,38.42,38.935,867286.0
2023-03-02,38.895,39.65,38.835,39.53,1039689.0
2023-03-03,39.495,40.095,39.365,39.87,907258.0
2023-03-06,39.86,40.04,39.74,39.915,619567.0
2023-03-07,39.905,40.12,39.57,39.725,976870.0
2023-03-08,39.68,40.265,39.605,39.83,7365410.0
2023-03-09,39.93,40.195,39.45,39.51,956069.0
2023-03-10,39.235,39.495,38.685,38.925,2696991.0
2023-03-13,38.27,38.59,37.65,38.06,2212349.0
2023-03-14,38.115,38.935,37.795,38.16,2375928.0
2023-03-15,37.295,37.4,35.885,36.645,9179977.0
2023-03-16,36.2,36.86,35.745,36.72,2146617.0
2023-03-17,36.35,36.82,36.06,36.35,1901789.0
2023-03-20,36.34,36.95,36.285,36.825,1120996.0
2023-03-21,37.295,37.585,37.01,37.33,1118635.0
2023-03-22,37.395,37.785,37.08,37.105,898383.0
2023-03-23,37.08,37.36,36.34,36.45,1133522.0
2023-03-24,35.98,36.59,35.535,36.495,1448402.0
2023-03-27,36.73,37.035,36.635,36.93,1293571.0
2023-03-28,36.86,37.255,36.79,37.165,1073949.0
2023-03-29,37.41,37.76,37.305,37.61,917324.0
2023-03-30,37.785,37.89,37.56,37.855,739158.0
2023-03-31,37.95,38.185,37.87,38.115,847075.0
2023-04-03,38.705,38.81,38.375,38.635,1158680.0
2023-04-04,38.735,38.95,38.265,38.5,831635.0
2023-04-05,38.4,38.89,38.4,38.645,805294.0
2023-04-06,38.62,38.875,38.485,38.56,751324.0
2023-04-10,38.57,39.04,38.5,38.975,871194.0
2023-04-11,39.09,39.37,38.92,39.255,869849.0
2023-04-12,39.35,39.585,39.22,39.24,854115.0
2023-04-13,39.24,39.58,39.135,39.395,673279.0
2023-04-14,39.41,39.68,39.275,39.44,557939.0
2023-04-17,39.395,39.395,38.915,39.075,999909.0
2023-04-18,39.055,39.235,38.585,38.775,1010860.0
2023-04-19,38.575,38.905,38.55,38.81,767485.0
2023-04-20,38.48,38.67,38.265,38.515,849841.0
2023-04-21,38.595,38.735,38.3,38.525,848978.0
2023-04-24,38.47,39.04,38.42,38.9,1014955.0
2023-04-25,38.655,38.97,38.52,38.55,800580.0
2023-04-26,38.49,38.77,38.22,38.445,828308.0
2023-04-27,38.27,38.69,38.265,38.48,597051.0
2023-04-28,38.515,39.03,38.335,38.83,1009754.0
2023-05-01,38.7,39.005,38.515,38.83,583442.0
2023-05-02,38.775,38.785,37.57,37.66,1739160.0
2023-05-03,37.445,37.785,37.295,37.385,1069031.0
2023-05-04,37.445,37.48,36.985,37.41,1247430.0
2023-05-05,37.775,38.165,37.435,37.845,1517781.0
2023-05-08,37.965,38.185,37.595,37.725,1117060.0
2023-05-09,37.575,38.395,37.395,38.16,947277.0
2023-05-10,38.28,38.42,37.525,37.765,865006.0
2023-05-11,37.68,37.95,37.365,37.565,703577.0
2023-05-12,37.75,38.06,37.595,38.045,672990.0
2023-05-15,38.035,38.175,37.68,37.87,796241.0
2023-05-16,37.8,37.87,36.59,36.61,1399003.0
2023-05-17,36.755,36.855,36.325,36.67,932266.0
2023-05-18,36.505,36.54,36.26,36.415,930951.0
2023-05-19,36.685,36.8,36.485,36.6,746574.0
2023-05-23,36.655,36.695,36.28,36.375,860450.0
2023-05-24,36.47,36.555,36.115,36.25,1313124.0
2023-05-25,36.48,36.48,35.965,36.26,1388245.0
2023-05-26,36.385,36.685,36.285,36.485,1273756.0
2023-05-29,36.495,36.905,36.485,36.81,293291.0
2023-05-30,36.565,36.785,36.07,36.28,1161404.0
2023-05-31,36.0,36.13,35.565,35.78,1741176.0
2023-06-01,35.79,36.32,35.695,36.14,790698.0
2023-06-02,36.555,37.635,36.47,37.435,1269483.0
2023-06-05,37.63,37.835,37.305,37.375,1089035.0
2023-06-06,37.255,37.56,37.045,37.47,991683.0
2023-06-07,37.795,38.01,37.395,37.925,4202174.0
2023-06-08,37.67,38.03,37.46,37.76,2748103.0
2023-06-09,38.09,38.09,36.785,36.825,2144517.0
2023-06-12,36.74,36.81,36.235,36.47,1625713.0
2023-06-13,36.745,37.01,36.48,36.495,1324781.0
2023-06-14,36.725,36.81,36.245,36.395,4395116.0
2023-06-15,36.36,36.565,36.21,36.35,2524243.0
2023-06-16,36.545,36.625,36.395,36.45,2973143.0
2023-06-19,36.44,36.565,36.44,36.51,145702.0
2023-06-20,36.405,36.51,35.945,36.14,1239542.0
2023-06-21,36.005,36.27,35.76,36.08,2263831.0
2023-06-22,35.74,36.14,35.62,35.69,1207802.0
2023-06-23,35.39,35.58,35.16,35.175,1353766.0
2023-06-26,35.15,35.855,35.12,35.69,1239456.0
2023-06-27,35.645,35.76,35.495,35.705,538484.0
2023-06-28,35.76,36.155,35.495,36.0,820319.0
2023-06-29,36.12,36.405,36.025,36.395,625099.0
2023-06-30,36.61,37.025,36.395,36.845,1179578.0
2023-07-04,37.015,37.06,36.865,36.92,372123.0
2023-07-05,36.955,36.955,36.245,36.43,1013142.0
2023-07-06,36.195,36.335,35.89,35.99,1057334.0
2023-07-07,35.85,36.015,35.78,35.83,1117968.0
2023-07-10,35.74,35.885,35.555,35.6,1087969.0
2023-07-11,35.77,35.955,35.575,35.655,619650.0
2023-07-12,35.91,36.235,35.705,36.165,926075.0
2023-07-13,36.245,36.405,35.885,36.37,923872.0
2023-07-14,36.315,36.425,35.965,36.07,730848.0
2023-07-17,35.99,36.105,35.68,35.69,716740.0
2023-07-18,35.735,36.215,35.68,36.04,802454.0
2023-07-19,36.165,36.405,36.05,36.15,663369.0
2023-07-20,36.29,36.405,36.1,36.325,1190422.0
2023-07-21,36.425,36.83,36.3,36.81,919374.0
2023-07-24,36.96,37.2,36.775,37.035,931110.0
2023-07-25,36.99,37.15,36.705,36.855,714166.0
2023-07-26,36.715,36.97,36.485,36.795,608975.0
2023-07-27,36.83,36.9,36.195,36.265,767441.0
2023-07-28,36.43,36.79,36.15,36.58,1042355.0
2023-07-31,36.69,37.115,36.625,36.935,1028197.0
2023-08-01,36.925,36.98,36.335,36.565,669769.0
2023-08-02,36.425,36.51,35.785,36.175,964604.0
2023-08-03,36.175,36.27,35.82,36.085,922478.0
2023-08-04,35.705,36.655,35.705,36.53,1469143.0
2023-08-08,36.53,36.615,36.015,36.59,1034635.0
2023-08-09,36.855,37.22,36.805,37.05,1003158.0
2023-08-10,37.2,37.475,37.025,37.14,837970.0
2023-08-11,37.185,37.52,37.155,37.465,762034.0
2023-08-14,37.45,37.6,36.97,37.185,794248.0
2023-08-15,36.955,37.155,36.27,36.27,1368744.0
2023-08-16,36.265,36.575,36.07,36.13,878277.0
2023-08-17,36.405,36.845,36.335,36.715,874708.0
2023-08-18,36.59,36.76,36.465,36.715,934167.0
2023-08-21,36.81,37.0,36.395,36.655,743383.0
2023-08-22,36.705,36.81,36.255,36.28,740276.0
2023-08-23,36.195,36.31,35.875,36.31,792255.0
2023-08-24,36.235,36.48,36.115,36.155,653540.0
2023-08-25,36.37,36.715,36.315,36.565,1060237.0
2023-08-28,36.73,37.04,36.59,36.83,655298.0
2023-08-29,36.91,37.155,36.71,37.095,866546.0
2023-08-30,37.21,37.465,36.97,37.31,752245.0
2023-08-31,37.37,37.53,37.14,37.155,690335.0
2023-09-01,37.545,37.76,37.395,37.61,939719.0
2023-09-05,37.645,37.805,37.495,37.54,601025.0
2023-09-06,37.51,37.555,36.545,36.785,2539961.0
2023-09-07,37.04,37.315,36.66,37.245,2340165.0
2023-09-08,37.31,37.38,36.945,36.97,2151743.0
2023-09-11,37.085,37.27,36.865,36.92,1396837.0
2023-09-12,37.06,37.28,36.98,37.255,1029275.0
2023-09-13,37.33,37.445,36.845,37.005,1327562.0
2023-09-14,37.76,37.805,37.515,37.715,3131069.0
2023-09-15,37.705,37.765,37.335,37.76,3758796.0
2023-09-18,37.77,37.78,37.275,37.56,880076.0
2023-09-19,37.74,37.785,37.125,37.14,947544.0
2023-09-20,37.04,37.435,37.04,37.14,813865.0
2023-09-21,36.95,37.22,36.375,36.465,1648469.0
2023-09-22,36.545,36.815,36.49,36.745,901344.0
2023-09-25,36.665,37.02,36.565,36.85,971602.0
2023-09-26,36.67,36.78,36.23,36.285,1066449.0
2023-09-27,36.565,36.635,36.265,36.475,1004717.0
2023-09-28,36.6,36.695,36.375,36.645,781684.0
2023-09-29,36.735,36.895,36.535,36.715,1454254.0
2023-10-02,36.97,36.985,35.78,35.915,2081340.0
2023-10-03,35.665,35.915,35.205,35.44,1490647.0
2023-10-04,35.33,35.465,34.865,35.27,995151.0
2023-10-05,35.1,35.575,35.065,35.46,1165102.0
2023-10-06,35.43,35.82,35.02,35.675,722060.0
2023-10-10,36.185,36.885,36.185,36.77,1156702.0
2023-10-11,36.715,37.31,36.68,37.185,849888.0
2023-10-12,37.365,37.435,37.005,37.31,700591.0
2023-10-13,37.69,37.83,37.255,37.455,1021935.0
2023-10-16,37.59,37.985,37.345,37.93,1447401.0
2023-10-17,37.825,38.175,37.78,38.055,1116347.0
2023-10-18,38.055,38.12,37.555,37.69,790969.0
2023-10-19,37.75,38.225,37.42,37.955,1039433.0
2023-10-20,37.77,38.04,37.545,37.69,974205.0
2023-10-23,37.375,37.985,37.31,37.86,1153768.0
2023-10-24,37.975,38.165,37.785,37.875,937520.0
2023-10-25,37.92,38.19,37.86,37.965,1236379.0
2023-10-26,37.92,38.28,37.615,38.145,961075.0
2023-10-27,38.09,38.21,37.715,37.95,1119125.0
2023-10-30,38.1,38.47,37.86,38.03,857286.0
2023-10-31,38.18,38.415,38.055,38.37,900944.0
2023-11-01,38.55,38.83,38.36,38.55,1134177.0
2023-11-02,38.805,39.27,38.58,39.215,1950276.0
2023-11-03,39.415,40.36,39.215,39.52,1610476.0
2023-11-06,39.61,39.855,39.37,39.71,889401.0
2023-11-07,39.405,39.595,39.17,39.46,998100.0
2023-11-08,39.385,39.655,39.26,39.425,805959.0
2023-11-09,39.56,39.79,39.43,39.53,838750.0
2023-11-10,39.74,39.87,39.2,39.505,605087.0
2023-11-13,39.565,39.81,39.28,39.71,669292.0
2023-11-14,39.96,40.025,39.675,39.71,851320.0
2023-11-15,39.665,39.99,39.53,39.655,1034272.0
2023-11-16,39.605,39.74,38.99,39.36,1210289.0
2023-11-17,39.575,40.115,39.37,39.98,1158530.0
2023-11-20,40.0,40.285,40.0,40.205,615785.0
2023-11-21,40.095,40.305,40.025,40.14,629674.0
2023-11-22,39.835,40.455,39.65,40.295,1274979.0
2023-11-23,40.34,40.5,40.195,40.485,280746.0
2023-11-24,40.205,40.59,40.195,40.465,465372.0
2023-11-27,40.285,40.565,40.27,40.43,1037746.0
2023-11-28,40.365,40.645,40.305,40.465,750322.0
2023-11-29,40.61,40.7,40.33,40.495,894803.0
2023-11-30,40.7,40.895,40.495,40.805,1315756.0
2023-12-01,40.815,41.275,40.63,41.06,1236283.0
2023-12-04,40.995,41.295,40.835,41.255,863284.0
2023-12-05,41.22,41.32,41.06,41.07,684550.0
2023-12-06,41.085,41.285,40.655,40.675,1072165.0
2023-12-07,40.835,40.96,40.5,40.61,1420126.0
2023-12-08,40.95,40.95,40.655,40.85,2193773.0
2023-12-11,40.755,41.025,40.53,40.935,4261609.0
2023-12-12,40.755,40.815,40.53,40.735,1620096.0
2023-12-13,40.58,41.545,40.495,41.5,2237968.0
2023-12-14,39.82,41.45,39.81,40.87,4728555.0
2023-12-15,40.73,40.795,40.035,40.43,5756575.0
2023-12-18,40.685,41.05,40.25,40.55,4353402.0
2023-12-19,40.595,40.93,40.365,40.925,2790015.0
2023-12-20,40.905,41.415,40.77,41.05,2109010.0
2023-12-21,41.04,41.39,40.97,41.315,1128606.0
2023-12-22,41.46,41.69,41.425,41.55,1241564.0
2023-12-27,41.45,41.88,41.38,41.735,819037.0
2023-12-28,41.69,41.78,41.48,41.545,562013.0
2023-12-29,41.625,41.645,41.38,41.615,553774.0
2024-01-02,41.58,41.89,41.58,41.625,950773.0
2024-01-03,41.815,42.055,41.565,41.965,1713687.0
2024-01-04,42.17,42.41,41.86,41.955,952696.0
2024-01-05,41.955,42.055,41.835,41.925,704163.0
2024-01-08,41.86,41.965,41.57,41.845,858224.0
2024-01-09,41.855,41.9,41.235,41.39,1605501.0
2024-01-10,41.425,41.9,41.37,41.845,1086221.0
2024-01-11,41.965,42.17,41.67,41.955,950627.0
2024-01-12,42.165,42.4,42.045,42.155,845980.0
2024-01-15,42.255,42.275,41.955,42.155,375867.0
2024-01-16,42.1,42.21,41.77,41.855,1108719.0
2024-01-17,41.57,41.57,41.2,41.415,1524925.0
2024-01-18,41.415,41.57,41.23,41.405,1098031.0
2024-01-19,41.315,41.505,41.19,41.37,880521.0
2024-01-22,41.235,41.545,41.115,41.535,931225.0
2024-01-23,41.515,41.825,41.435,41.8,1002913.0
2024-01-24,41.97,42.22,41.78,42.2,980425.0
2024-01-25,42.345,42.445,42.155,42.42,782820.0
2024-01-26,42.445,42.64,42.235,42.545,687796.0
2024-01-29,42.645,42.645,42.27,42.52,624745.0
2024-01-30,42.41,42.665,42.255,42.585,589317.0
2024-01-31,42.655,42.74,42.025,42.245,852266.0
2024-02-01,42.365,42.645,41.94,42.1,1429796.0
2024-02-02,42.19,42.225,41.525,41.915,1257300.0
2024-02-05,41.855,41.86,41.295,41.415,919633.0
2024-02-06,41.625,41.665,41.29,41.325,1046707.0
2024-02-07,41.37,41.415,41.115,41.405,870852.0
2024-02-08,41.505,41.505,41.13,41.435,658008.0
2024-02-09,41.49,41.535,41.005,41.215,813290.0
2024-02-12,41.195,41.835,41.195,41.6,688664.0
2024-02-13,41.48,41.755,40.65,41.085,1242825.0
2024-02-14,41.26,41.425,41.13,41.36,903726.0
2024-02-15,41.315,42.01,41.185,41.69,1380031.0
2024-02-16,41.79,42.12,41.57,41.88,1128142.0
2024-02-20,41.8,42.055,41.46,41.505,1245018.0
2024-02-21,41.56,42.2,41.425,42.17,1034918.0
2024-02-22,42.17,42.435,41.935,42.355,1095181.0
2024-02-23,42.265,42.84,42.255,42.73,1428561.0
2024-02-26,42.675,42.755,42.34,42.69,1001022.0
2024-02-27,42.855,43.14,42.785,43.055,1276710.0
2024-02-28,43.105,43.14,42.855,43.02,822460.0
2024-02-29,43.16,43.575,43.055,43.085,1564645.0
2024-03-01,43.305,43.615,43.175,43.32,1169710.0
2024-03-04,43.265,43.375,42.81,42.875,1008713.0
2024-03-05,42.845,43.205,42.6,43.005,1154310.0
2024-03-06,43.315,43.475,43.15,43.33,876161.0
2024-03-07,43.525,43.88,43.42,43.66,2402764.0
2024-03-08,43.64,43.74,43.405,43.67,2183818.0
2024-03-11,43.46,43.995,43.45,43.915,3090851.0
2024-03-12,43.97,44.045,43.76,43.935,1027723.0
2024-03-13,44.145,44.42,44.115,44.15,1382984.0
2024-03-14,44.075,44.305,43.565,43.88,2158203.0
2024-03-15,43.605,43.955,43.575,43.825,4039139.0
2024-03-18,43.935,44.03,43.56,43.735,2682446.0
2024-03-19,43.805,44.14,43.695,43.955,1174179.0
2024-03-20,43.735,44.085,43.58,43.695,1034658.0
2024-03-21,43.9,44.02,43.715,43.745,1213660.0
2024-03-22,43.855,43.855,43.5,43.735,865763.0
2024-03-25,43.705,43.925,43.575,43.78,981149.0
2024-03-26,43.79,43.91,43.65,43.77,871689.0
2024-03-27,43.78,44.12,43.575,44.04,1083239.0
2024-03-28,44.12,44.32,43.955,44.225,1069662.0
2024-04-01,44.4,44.525,43.965,44.5,1101406.0
2024-04-02,44.485,44.49,44.055,44.4,860995.0
2024-04-03,44.475,44.67,44.355,44.52,1568314.0
2024-04-04,44.725,44.935,44.455,44.76,1458539.0
2024-04-05,44.915,45.085,44.795,45.04,1206601.0
2024-04-08,45.1,45.195,44.935,45.085,981858.0
2024-04-09,45.295,45.295,44.51,44.575,1632365.0
2024-04-10,44.4,44.585,44.055,44.51,1747707.0
2024-04-11,44.5,44.565,43.91,44.41,1516605.0
2024-04-12,44.565,44.935,44.055,44.24,1215927.0
2024-04-15,44.355,44.53,43.825,43.975,975490.0
2024-04-16,43.88,44.03,43.5,43.725,1346734.0
2024-04-17,43.705,43.78,43.195,43.485,1130349.0
2024-04-18,43.565,43.95,43.5,43.66,1025265.0
2024-04-19,43.79,44.54,43.715,44.38,1710485.0
2024-04-22,44.36,44.695,44.075,44.475,898559.0
2024-04-23,44.485,44.9,44.3,44.86,896900.0
2024-04-24,44.74,45.045,44.63,44.98,703869.0
2024-04-25,44.805,45.18,44.61,45.12,960960.0
2024-04-26,45.27,45.36,44.89,45.285,847181.0
2024-04-29,45.315,45.685,45.28,45.61,955707.0
2024-04-30,45.6,45.655,44.75,44.805,1182576.0
2024-05-01,44.75,44.925,44.13,44.16,1459900.0
2024-05-02,44.62,45.065,44.215,44.75,1463498.0
2024-05-03,45.02,45.165,44.815,44.91,866256.0
2024-05-06,45.095,45.6,44.955,45.36,1276811.0
2024-05-07,45.545,45.785,45.415,45.74,858689.0
2024-05-08,45.49,46.425,45.48,46.325,1568873.0
2024-05-09,46.435,46.61,46.23,46.36,1131022.0
2024-05-10,46.76,47.055,46.275,46.575,1158088.0
2024-05-13,46.75,46.815,46.39,46.61,755458.0
2024-05-14,46.765,46.915,46.445,46.805,794260.0
2024-05-15,46.775,47.145,46.76,46.88,1278551.0
2024-05-16,46.85,46.99,46.695,46.74,900380.0
2024-05-17,46.88,46.945,46.395,46.525,966682.0
2024-05-21,46.765,46.92,46.575,46.86,1100771.0
2024-05-22,46.64,46.805,46.155,46.37,1158280.0
2024-05-23,46.665,46.765,45.84,46.055,1290671.0
2024-05-24,46.27,46.415,46.06,46.14,634138.0
2024-05-27,46.035,46.21,45.88,46.025,387808.0
2024-05-28,46.11,46.61,45.87,46.415,1109984.0
2024-05-29,46.35,46.35,45.905,46.155,1240993.0
2024-05-30,46.1,46.25,45.72,45.86,1205963.0
2024-05-31,45.905,46.87,45.89,46.83,1413994.0
2024-06-03,46.775,47.1,46.46,46.51,1281306.0
2024-06-04,46.39,46.535,45.915,46.425,1035766.0
2024-06-05,46.535,46.73,46.285,46.445,915051.0
2024-06-06,46.51,47.285,46.435,47.23,1858592.0
2024-06-07,47.12,47.22,46.86,47.145,645335.0
2024-06-10,47.25,47.5,47.035,47.45,2154967.0
2024-06-11,47.1,47.47,46.96,47.26,4084204.0
2024-06-12,47.5,47.72,47.305,47.405,1476355.0
2024-06-13,47.405,47.45,46.915,47.135,1393677.0
2024-06-14,46.92,47.155,46.64,47.1,1318849.0
2024-06-17,46.98,47.065,46.135,46.5,2766223.0
2024-06-18,46.545,46.98,46.415,46.595,2217081.0
2024-06-19,46.555,46.695,46.22,46.455,535416.0
2024-06-20,46.49,46.78,46.265,46.48,3216517.0
2024-06-21,46.39,46.68,46.125,46.135,4289267.0
2024-06-24,46.455,46.995,46.37,46.905,1901156.0
2024-06-25,47.07,47.105,46.585,47.045,912427.0
2024-06-26,47.09,47.27,46.705,47.175,878812.0
2024-06-27,47.25,47.82,47.11,47.755,1312117.0
2024-06-28,47.925,48.03,47.515,47.595,972448.0
2024-07-02,47.71,48.12,47.445,48.03,1068036.0
2024-07-03,48.265,48.47,47.785,48.0,807669.0
2024-07-04,48.225,48.27,47.82,48.16,243670.0
2024-07-05,48.13,48.195,47.74,47.905,1000910.0
2024-07-08,47.765,47.89,47.57,47.645,812485.0
2024-07-09,47.54,47.795,47.295,47.55,659475.0
2024-07-10,47.68,48.265,47.53,48.03,1160668.0
2024-07-11,48.065,48.225,47.885,47.955,894708.0
2024-07-12,48.195,48.41,48.055,48.28,1081999.0
2024-07-15,48.3,48.525,48.115,48.12,840207.0
2024-07-16,48.055,48.405,47.935,48.16,841788.0
2024-07-17,48.075,48.59,48.075,48.35,856067.0
2024-07-18,48.375,48.75,48.25,48.65,1361425.0
2024-07-19,48.5,48.94,48.415,48.77,1471872.0
2024-07-22,48.845,49.33,48.76,49.2,1045630.0
2024-07-23,49.165,49.74,48.875,49.585,1379733.0
2024-07-24,49.555,49.775,49.265,49.565,925407.0
2024-07-25,49.53,49.885,49.295,49.4,1326377.0
2024-07-26,49.52,49.855,49.4,49.64,1017905.0
2024-07-29,49.735,49.83,49.2,49.435,750803.0
2024-07-30,49.435,50.035,49.35,49.885,1128308.0
2024-07-31,50.045,50.375,49.81,50.175,1380377.0
2024-08-01,50.205,50.475,49.765,50.035,1265913.0
2024-08-02,49.625,49.745,49.23,49.64,1595905.0
2024-08-06,48.695,49.465,48.355,49.155,1934455.0
2024-08-07,49.405,49.765,49.165,49.39,1211920.0
2024-08-08,49.105,49.97,49.105,49.69,1192100.0
2024-08-09,49.775,50.24,49.18,49.79,1410821.0
2024-08-12,49.82,50.025,48.84,48.95,1335649.0
2024-08-13,48.88,49.155,48.64,48.91,1078735.0
2024-08-14,49.015,49.155,48.74,49.08,882983.0
2024-08-15,49.23,49.52,49.09,49.4,1199607.0
2024-08-16,49.19,49.475,48.965,49.255,1047264.0
2024-08-19,49.33,49.66,49.24,49.4,1121458.0
2024-08-20,49.34,49.52,49.105,49.405,1284534.0
2024-08-21,49.455,49.775,49.25,49.7,882632.0
2024-08-22,49.735,50.15,49.595,50.015,895839.0
2024-08-23,50.13,50.57,50.045,50.45,1300995.0
2024-08-26,50.59,51.14,50.54,50.975,1225179.0
2024-08-27,51.15,51.2,50.635,50.68,1216010.0
2024-08-28,50.59,50.935,50.015,50.43,1215745.0
2024-08-29,50.635,50.755,50.29,50.615,1421958.0
2024-08-30,50.54,51.035,50.505,50.905,791034.0
2024-09-03,50.665,51.48,50.43,51.33,1804973.0
2024-09-04,51.29,51.62,51.2,51.415,1272362.0
2024-09-05,51.61,51.825,51.405,51.48,1271086.0
2024-09-06,51.47,51.93,51.15,51.49,2256904.0
2024-09-09,51.515,52.35,51.515,52.07,4474116.0
2024-09-10,52.09,52.11,51.245,51.8,1686234.0
2024-09-11,51.675,51.845,50.9,51.28,3831589.0
2024-09-12,51.34,52.05,51.105,51.94,1575131.0
2024-09-13,51.97,52.77,51.855,52.605,4935365.0
2024-09-16,52.785,52.92,52.225,52.52,2125279.0
2024-09-17,52.575,52.815,52.28,52.49,2107483.0
2024-09-18,52.645,52.65,51.625,51.94,3425031.0
2024-09-19,52.215,52.385,51.61,51.97,3001014.0
2024-09-20,51.98,52.385,51.615,52.28,3328041.0
2024-09-23,52.015,52.79,52.015,52.7,1155958.0
2024-09-24,53.06,53.24,52.67,52.795,1212698.0
2024-09-25,52.92,53.03,52.395,52.635,1209804.0
2024-09-26,52.195,52.74,52.195,52.645,1410067.0
2024-09-27,52.68,52.91,52.48,52.87,729235.0
2024-09-30,53.165,53.165,52.555,52.925,852370.0
2024-10-01,52.825,53.77,52.74,53.745,1143859.0
2024-10-02,54.0,54.295,53.7,54.17,1198984.0
2024-10-03,54.105,54.645,53.915,54.58,2851931.0
2024-10-04,54.815,55.12,54.57,54.95,923435.0
2024-10-07,55.065,55.395,54.875,55.175,808629.0
2024-10-08,54.9,55.17,54.435,54.75,999717.0
2024-10-09,54.515,55.34,54.35,55.28,674217.0
2024-10-10,55.36,55.48,55.08,55.27,771048.0
2024-10-11,55.555,55.945,55.35,55.825,800409.0
2024-10-15,55.11,55.5,55.025,55.5,1075221.0
2024-10-16,55.49,56.155,55.255,56.125,1075751.0
2024-10-17,56.09,56.815,56.015,56.79,1095615.0
2024-10-18,56.705,56.83,56.135,56.44,934437.0
2024-10-21,56.525,56.79,56.175,56.43,727882.0
2024-10-22,56.28,56.525,56.11,56.395,544748.0
2024-10-23,56.315,56.49,55.7,55.955,597927.0
2024-10-24,55.69,56.205,55.68,56.05,554442.0
2024-10-25,56.11,56.24,55.755,56.08,570950.0
2024-10-28,55.745,55.975,55.375,55.555,791053.0
2024-10-29,55.425,55.555,54.74,55.3,1056792.0
2024-10-30,55.3,55.52,55.065,55.32,1031425.0
2024-10-31,55.175,55.565,55.065,55.3,1052777.0
2024-11-01,55.405,55.585,55.005,55.13,1110914.0
2024-11-04,55.16,55.875,54.885,55.47,961994.0
2024-11-05,55.445,55.645,55.075,55.53,906328.0
2024-11-06,54.9,55.54,52.435,53.705,3277214.0
2024-11-07,53.735,54.38,53.41,54.24,1540683.0
2024-11-08,54.38,54.59,53.97,54.115,1084240.0
2024-11-11,54.145,54.855,54.135,54.77,937930.0
2024-11-12,54.72,55.14,54.435,54.865,1120315.0
2024-11-13,55.045,55.34,54.615,55.185,1012402.0
2024-11-14,55.245,55.975,55.14,55.785,1412992.0
2024-11-15,55.585,55.785,55.035,55.69,1245566.0
2024-11-18,55.54,56.11,55.52,55.635,810544.0
2024-11-19,55.32,56.28,55.09,56.26,1179177.0
2024-11-20,56.365,56.735,55.925,56.365,1064607.0
2024-11-21,56.375,57.27,56.11,57.255,1333890.0
2024-11-22,57.315,57.645,56.925,56.97,1026737.0
2024-11-25,56.77,56.905,55.205,55.225,1905228.0
2024-11-26,55.385,55.635,54.6,55.035,1130588.0
2024-11-27,55.13,55.32,54.58,54.855,705364.0
2024-11-28,54.895,55.065,54.72,54.79,276534.0
2024-11-29,54.55,55.14,54.465,54.76,607724.0
2024-12-02,54.74,54.99,53.525,53.61,1424741.0
2024-12-03,53.78,53.875,53.195,53.66,1519794.0
2024-12-04,53.84,53.915,53.27,53.58,892485.0
2024-12-05,53.6,54.03,53.495,54.03,1215069.0
2024-12-06,54.01,54.03,52.755,52.995,1425547.0
2024-12-09,53.115,53.26,52.5,52.85,1192805.0
2024-12-10,52.815,52.83,52.09,52.47,3775638.0
2024-12-11,52.49,53.07,52.23,52.385,3977612.0
2024-12-12,52.415,52.595,51.855,52.16,2905714.0
2024-12-13,51.655,52.02,51.375,51.845,7655239.0
2024-12-16,51.825,51.885,50.96,51.22,1589196.0
2024-12-17,51.2,51.22,50.74,50.96,3700891.0
2024-12-18,50.655,51.055,49.805,49.815,3691112.0
2024-12-19,49.97,50.18,49.365,49.905,3066111.0
2024-12-20,49.785,50.385,49.44,50.345,7846509.0
2024-12-23,50.23,50.545,49.74,50.535,1069026.0
2024-12-24,50.555,51.145,50.315,51.01,856954.0
2024-12-27,50.66,50.895,50.37,50.66,695537.0
2024-12-30,50.615,50.94,50.41,50.74,793195.0
2024-12-31,50.825,51.075,50.72,51.065,820098.0
2025-01-02,51.44,51.72,51.035,51.395,948578.0
2025-01-03,51.42,51.7,51.115,51.335,1088509.0
2025-01-06,51.535,51.545,50.295,50.41,1149705.0
2025-01-07,50.545,50.895,50.41,50.585,959286.0
2025-01-08,50.53,51.18,50.365,51.115,1050281.0
2025-01-09,51.105,51.2,50.93,51.075,497126.0
2025-01-10,51.315,51.375,50.035,50.335,1709698.0
2025-01-13,50.26,50.93,50.03,50.28,1493740.0
2025-01-14,50.115,50.795,49.94,50.7,1240275.0
2025-01-15,51.26,51.53,50.835,50.91,1175252.0
2025-01-16,50.905,51.315,50.67,51.285,1213347.0
2025-01-17,51.42,52.26,51.365,52.125,2914671.0
2025-01-20,52.155,52.81,52.115,52.595,779728.0
2025-01-21,52.69,52.76,51.855,51.95,1465819.0
2025-01-22,51.295,51.94,51.105,51.575,2111928.0
2025-01-23,51.805,52.01,51.28,51.375,811630.0
2025-01-24,51.345,51.575,50.98,51.135,890075.0
2025-01-27,50.96,51.115,50.345,50.75,992502.0
2025-01-28,50.815,50.95,50.145,50.405,1007622.0
2025-01-29,50.25,50.845,50.24,50.815,962232.0
2025-01-30,51.105,51.69,50.815,51.295,1157849.0
2025-01-31,51.365,51.565,50.21,50.44,1262343.0
2025-02-03,48.895,50.19,48.895,49.2,2079177.0
2025-02-04,49.045,50.285,49.045,50.085,1416072.0
2025-02-05,50.105,50.365,49.98,50.315,844973.0
2025-02-06,50.565,50.72,49.95,50.27,943558.0
2025-02-07,50.28,50.49,49.52,50.375,963619.0
2025-02-10,50.545,50.91,50.395,50.46,1027077.0
2025-02-11,50.48,50.77,50.22,50.67,970556.0
2025-02-12,50.53,50.785,50.03,50.085,836978.0
2025-02-13,50.055,50.615,49.99,50.325,1047261.0
2025-02-14,50.405,50.695,49.18,49.385,2146499.0
2025-02-18,49.52,49.835,48.95,49.625,1051413.0
2025-02-19,49.535,49.885,49.22,49.77,934615.0
2025-02-20,49.595,49.76,49.27,49.625,974617.0
2025-02-21,49.625,49.93,49.19,49.49,905612.0
2025-02-24,49.52,49.96,49.41,49.47,882568.0
2025-02-25,49.41,50.0,49.18,49.94,1435633.0
2025-02-26,49.94,50.46,49.76,49.93,1380655.0
2025-02-27,50.17,50.595,49.91,50.49,1593041.0
2025-02-28,51.92,54.27,51.44,54.075,3859448.0
2025-03-03,54.345,54.74,53.125,53.645,1681752.0
2025-03-04,52.905,53.77,52.535,53.26,2039807.0
2025-03-05,52.98,53.315,51.905,51.98,2277505.0
2025-03-06,52.115,52.25,51.28,51.875,1806121.0
2025-03-07,52.125,53.18,51.92,52.295,1705419.0
2025-03-10,52.885,53.645,52.155,53.49,6283476.0
2025-03-11,53.345,53.68,52.76,53.105,4308327.0
2025-03-12,53.315,53.99,52.845,53.575,2223578.0
2025-03-13,53.24,54.135,53.105,53.44,1953028.0
2025-03-14,53.455,54.275,53.36,53.805,1573505.0
2025-03-17,53.66,54.515,53.65,54.275,5772697.0
2025-03-18,54.635,54.635,53.895,54.34,3911424.0
2025-03-19,54.45,55.22,54.305,55.055,1329151.0
2025-03-20,55.06,55.83,55.045,55.725,972168.0
2025-03-21,55.985,56.035,55.09,55.395,2130009.0
2025-03-24,55.49,56.075,55.305,55.995,1273825.0
2025-03-25,56.145,56.58,55.715,55.735,1018242.0
2025-03-26,56.005,56.155,55.685,55.735,1183751.0
2025-03-27,55.785,56.095,55.47,55.57,568614.0
2025-03-28,55.365,55.775,55.23,55.635,803134.0
2025-03-31,55.49,56.525,55.49,56.035,1026153.0
2025-04-01,55.98,56.495,55.57,56.425,736170.0
2025-04-02,56.29,57.03,55.89,56.99,975312.0
2025-04-03,55.52,56.17,55.185,55.425,1871640.0
2025-04-04,54.33,54.565,51.265,51.48,3200442.0
2025-04-07,49.67,51.53,49.2,50.39,2549754.0
2025-04-08,51.355,51.55,48.52,49.045,1928757.0
2025-04-09,48.445,49.96,47.07,49.535,2695197.0
2025-04-10,48.94,48.94,47.07,47.89,2155405.0
2025-04-11,47.8,49.385,47.71,49.115,1935159.0
2025-04-14,49.95,50.03,49.22,49.865,1026601.0
2025-04-15,49.865,50.455,49.795,50.33,1039853.0
2025-04-16,50.39,50.835,50.175,50.475,957283.0
2025-04-17,50.855,51.935,50.75,51.17,1257820.0
2025-04-21,51.03,51.12,50.285,50.65,699504.0
2025-04-22,51.15,51.81,50.965,51.49,979692.0
2025-04-23,51.89,51.91,50.845,51.51,1070711.0
2025-04-24,51.76,52.195,51.58,51.755,1035784.0
2025-04-25,51.575,52.12,51.53,51.985,734560.0
2025-04-28,51.975,52.28,51.695,52.25,619311.0
2025-04-29,52.035,52.425,51.86,51.92,2029753.0
2025-04-30,51.685,51.695,50.7,51.305,2410914.0
2025-05-01,51.09,52.22,51.015,51.975,1022662.0
2025-05-02,52.2,52.705,51.665,52.55,1218083.0
2025-05-05,52.22,52.485,51.6,52.405,1116937.0
2025-05-06,52.29,52.785,52.025,52.3,1470886.0
2025-05-07,52.465,53.225,52.425,53.105,1230206.0
2025-05-08,53.3,53.525,52.98,53.405,1326000.0
2025-05-09,53.33,53.405,50.06,50.28,5525240.0
2025-05-12,51.255,51.255,50.205,50.4,2964228.0
2025-05-13,50.68,51.19,50.43,50.46,1299130.0
2025-05-14,50.605,50.955,50.475,50.925,1186707.0
2025-05-15,50.73,51.335,50.65,51.1,1187597.0
2025-05-16,51.225,51.375,51.045,51.17,1037538.0
2025-05-20,51.385,51.49,50.82,50.895,1551289.0
2025-05-21,50.895,50.895,50.36,50.36,2037630.0
2025-05-22,50.36,50.42,49.835,50.135,1261146.0
2025-05-23,49.95,50.355,49.71,50.115,1218352.0
2025-05-26,50.37,50.625,50.09,50.35,432094.0
2025-05-27,50.535,51.005,50.42,50.72,1484924.0
2025-05-28,51.06,51.06,50.3,50.34,976923.0
2025-05-29,50.37,50.615,49.805,50.115,1293825.0
2025-05-30,49.96,50.185,49.72,50.07,1248787.0
2025-06-02,50.31,50.645,50.055,50.635,1120661.0
2025-06-03,50.82,51.02,50.28,50.74,1015462.0
2025-06-04,50.79,50.985,50.275,50.33,1258851.0
2025-06-05,50.525,50.585,50.185,50.235,765044.0
2025-06-06,50.45,50.505,50.04,50.09,1312195.0
2025-06-09,50.05,50.135,49.395,49.71,2285445.0
2025-06-10,49.94,50.37,49.76,49.785,2233116.0
2025-06-11,50.02,50.205,49.55,49.95,1761060.0
2025-06-12,49.905,50.4,49.765,50.38,1811795.0
2025-06-13,50.945,51.47,50.285,50.875,13980447.0
2025-06-16,50.78,50.895,50.105,50.41,3510653.0
2025-06-17,50.235,51.19,50.235,51.095,2611395.0
2025-06-18,51.025,51.025,49.21,49.84,3973941.0
2025-06-19,49.79,50.335,49.74,50.315,765033.0
2025-06-20,50.42,51.125,50.185,50.855,12619654.0
2025-06-23,50.69,51.42,49.87,49.93,2136142.0
2025-06-24,49.82,50.25,49.72,50.045,1656720.0
2025-06-25,49.93,50.03,49.565,49.71,2467684.0
2025-06-26,50.275,51.2,49.95,51.005,2031019.0
2025-06-27,50.825,51.045,50.095,50.315,2019866.0
2025-06-30,50.175,50.71,49.84,50.46,1365684.0
2025-07-02,50.7,50.71,49.815,50.125,2035655.0
2025-07-03,50.275,50.385,49.76,49.85,1025830.0
2025-07-04,49.9,50.175,49.84,50.065,453180.0
2025-07-07,50.085,50.165,48.835,48.92,3053589.0
2025-07-08,48.96,49.475,48.745,49.415,1420350.0
2025-07-09,49.475,49.575,49.23,49.26,1036075.0
2025-07-10,49.25,49.72,48.875,49.68,1565527.0
2025-07-11,49.71,50.04,49.505,49.77,1238499.0
2025-07-14,49.84,50.41,49.635,50.41,1233446.0
2025-07-15,50.54,50.71,50.095,50.375,983482.0
2025-07-16,50.335,50.355,49.605,50.135,1142901.0
2025-07-17,49.96,50.57,49.365,50.41,1378967.0
2025-07-18,50.55,50.79,50.255,50.43,1480771.0
2025-07-21,50.52,50.645,49.565,49.585,1623950.0
2025-07-22,49.575,50.395,49.565,49.98,1236085.0
2025-07-23,49.595,50.215,49.575,50.145,1367564.0
2025-07-24,50.175,50.24,49.85,49.94,1093327.0
2025-07-25,50.805,51.145,49.555,49.74,4015175.0
2025-07-28,49.84,49.98,49.575,49.95,1203453.0
2025-07-29,49.595,50.335,49.595,50.285,1669165.0
2025-07-30,50.345,50.73,50.085,50.69,1106516.0
2025-07-31,50.44,50.985,50.335,50.825,1312746.0
2025-08-01,50.68,50.825,50.255,50.65,1342139.0
2025-08-05,51.005,51.26,50.51,50.74,1733926.0
2025-08-06,50.205,50.235,49.485,49.98,2915568.0
2025-08-07,50.065,50.48,49.97,50.065,2265236.0
2025-08-08,49.81,49.87,48.105,48.26,4884280.0
2025-08-11,48.38,48.895,48.31,48.675,1359371.0
2025-08-12,48.685,48.765,48.19,48.52,1266202.0
2025-08-13,48.5,49.66,48.43,49.505,1862628.0
2025-08-14,49.565,50.065,49.25,50.045,1334077.0
2025-08-15,49.99,50.245,49.75,50.02,1010417.0
2025-08-18,50.035,50.345,49.79,49.97,837605.0
2025-08-19,49.94,50.645,49.85,50.55,1074920.0
2025-08-20,50.71,51.655,50.63,51.48,1821415.0
2025-08-21,51.51,51.97,51.5,51.905,1126055.0
2025-08-22,51.98,52.405,51.865,51.95,1385686.0
2025-08-25,52.07,52.07,51.595,51.695,1084032.0
2025-08-26,51.615,51.665,50.89,51.105,1650841.0
2025-08-27,51.135,51.635,51.1,51.26,1326143.0
2025-08-28,51.155,51.32,50.695,50.935,1440463.0
2025-08-29,50.975,51.37,50.865,51.19,1107672.0
2025-09-02,51.19,51.32,50.805,51.045,881972.0
2025-09-03,50.825,51.4,50.66,51.36,959868.0
2025-09-04,51.585,51.825,51.32,51.53,1759881.0
2025-09-05,51.42,51.935,51.025,51.885,1551476.0
2025-09-08,52.425,52.455,51.4,51.865,7005239.0
2025-09-09,51.885,52.625,51.765,52.405,1596075.0
2025-09-10,52.405,53.085,52.28,52.99,1706600.0
2025-09-11,52.96,53.255,52.615,53.245,5348043.0
2025-09-12,53.29,53.81,53.22,53.62,1790981.0
2025-09-15,53.55,53.67,52.97,53.2,7101408.0
2025-09-16,53.11,54.14,52.99,54.13,1785986.0
2025-09-17,54.1,54.59,54.0,54.43,1559997.0
2025-09-18,54.23,55.0,54.2,54.93,3406782.0
2025-09-19,55.44,55.44,54.54,55.15,2540290.0
2025-09-22,55.3,55.555,54.86,54.88,1321375.0
2025-09-23,54.96,55.875,54.8,55.6,1402560.0
2025-09-24,55.57,56.49,55.53,56.23,1393316.0
2025-09-25,55.99,56.655,55.94,56.59,1087360.0
2025-09-26,56.62,57.0,55.785,55.9,1403034.0
2025-09-29,55.68,55.92,55.25,55.71,1275390.0
2025-09-30,55.54,56.47,55.5,56.27,1045694.0
2025-10-01,56.19,57.78,55.58,55.67,1722134.0
2025-10-02,55.75,56.04,55.11,55.43,1519856.0
2025-10-03,55.4,58.91,55.16,58.77,4794756.0
2025-10-06,58.89,59.2,57.34,57.36,2333031.0
2025-10-07,57.49,57.55,56.56,57.09,1504819.0
2025-10-08,57.15,57.2,56.59,56.91,970028.0
2025-10-09,57.1,57.13,55.48,55.62,1594140.0
2025-10-10,55.79,55.8,54.51,54.61,1463166.0
2025-10-14,54.59,54.855,54.12,54.71,1660301.0
2025-10-15,54.68,55.06,53.915,54.07,1234821.0
2025-10-16,54.11,54.26,53.24,53.32,1398951.0
2025-10-17,53.13,53.47,52.89,53.1,1584497.0
2025-10-20,53.08,53.65,52.9,52.92,1339447.0
2025-10-21,52.94,53.15,52.655,53.07,1169389.0
2025-10-22,53.13,53.665,53.05,53.55,1374678.0
2025-10-23,54.0,54.07,53.245,53.34,1254506.0
2025-10-24,53.58,53.59,53.115,53.26,1149512.0
2025-10-27,53.39,53.5,52.91,53.19,1031085.0
2025-10-28,53.18,53.45,53.02,53.08,768581.0
2025-10-29,53.07,53.3,52.17,52.37,1451863.0
2025-10-30,52.5,53.16,52.3,52.74,1373647.0
2025-10-31,52.83,53.31,52.61,53.06,1210501.0
2025-11-03,53.28,53.28,52.77,53.06,1535590.0
2025-11-04,52.87,52.93,52.38,52.52,1342502.0
2025-11-05,53.0,53.66,52.87,53.37,1626420.0
2025-11-06,53.38,54.09,53.35,53.86,2150870.0
2025-11-07,52.8,52.84,51.21,52.04,3642491.0
2025-11-10,52.45,52.81,51.98,52.57,1971188.0
2025-11-11,52.75,53.29,52.7,53.13,948663.0
2025-11-12,53.05,53.68,53.01,53.36,1269885.0
2025-11-13,53.37,53.51,52.68,53.01,1297741.0
2025-11-14,52.98,54.45,52.55,54.34,2515769.0
2025-11-17,54.43,54.65,54.0,54.03,1321426.0
2025-11-18,53.76,54.57,53.6,54.4,1115986.0
2025-11-19,54.15,54.66,53.865,54.58,1224746.0
2025-11-20,54.57,54.85,53.96,54.35,1154108.0
2025-11-21,54.26,54.32,53.7,53.78,1162295.0
2025-11-24,53.65,53.825,53.24,53.41,1876072.0
2025-11-25,53.47,53.88,52.91,53.61,1367469.0
2025-11-26,53.61,53.95,53.41,53.49,976258.0