Date,Open,High,Low,Close,Volume
2000-03-29,5.216075967354496,5.352316909915761,5.196613293754347,5.332853865088908,1403000.0
2000-03-30,5.332853662333618,5.877817040632445,5.293927945386574,5.877817040632445,4975100.0
2000-03-31,6.09190793097063,6.22814883523197,5.838889533029972,6.22814883523197,2010000.0
2000-04-03,6.30599945869131,6.325462122085751,5.877814181936441,5.994591647209124,1453200.0
2000-04-04,6.033519180068688,6.189222752354015,5.352315401673837,5.761037742956068,1298300.0
2000-04-05,5.741574239571116,5.994592616892097,5.605333346412699,5.936203874810815,1180200.0
2000-04-06,6.0335177164510245,6.072443785692926,5.838888112694541,5.994591647209124,676600.0
2000-04-07,5.975128321141695,6.111368805925546,5.897276191292103,5.897276191292103,701300.0
2000-04-10,6.014055992824614,6.014055992824614,5.741574562413041,5.955667247460201,1948000.0
2000-04-11,5.897277799272247,5.994592616892097,5.799962981652398,5.936203874810815,1298700.0
2000-04-12,5.9362045163876855,6.675797061742065,5.9362045163876855,6.617408313350206,2305300.0
2000-04-13,6.442237455548545,6.734181764575569,6.42277479859452,6.636866994899894,1229200.0
2000-04-14,6.559019390594307,6.578482058723129,6.03351918413097,6.22814883523197,1603200.0
2000-04-17,6.189220666102755,6.305998862793265,6.072443211865191,6.247609393221537,1096600.0
2000-04-18,6.267076057890204,6.656335431144834,6.267076057890204,6.500631830333648,1999600.0
2000-04-19,6.539557315919973,6.734187006780131,6.267076194187761,6.597946817140699,913300.0
2000-04-20,6.520093485212704,6.656334393095852,6.520093485212704,6.617408313350206,261100.0
2000-04-24,6.578483259512574,6.656335431144834,6.42277965870139,6.500631830333648,514000.0
2000-04-25,6.461704962951708,6.96774178999447,6.461704962951708,6.889890370231946,673600.0
2000-04-26,6.8120360163461,6.889888153514113,6.675795147528577,6.675795147528577,630100.0
2000-04-27,6.617406304143072,6.928813362650959,6.52009150555273,6.928813362650959,908500.0
2000-04-28,6.909350720073015,7.084517655027896,6.734183785118136,6.8704246520327095,477100.0
2000-05-01,7.045589920881547,7.045589920881547,6.520089982737512,6.8314969685139975,3249800.0
2000-05-02,6.7536453151526255,7.045589630714386,6.734181915310168,6.948274858860466,875300.0
2000-05-03,6.928811744375751,7.006663862046282,6.753645593296285,6.8314969685139975,769000.0
2000-05-04,6.8314969685139975,6.928811744375751,6.695256876269797,6.8314969685139975,743400.0
2000-05-05,6.714723065042478,6.812037892072079,6.695260396617842,6.695260396617842,437100.0
2000-05-08,6.617404337945868,6.753645163982367,6.520089568270194,6.636866994899894,981300.0
2000-05-09,6.617408238012878,6.7731118127695975,6.617408238012878,6.695260396617842,653200.0
2000-05-10,6.695260396617842,6.850963971374562,6.656334317315361,6.695260396617842,978500.0
2000-05-11,6.81203402977442,7.1234410027258495,6.773107972542294,6.948274858860466,1607200.0
2000-05-12,6.948279114497595,7.726797766151034,6.948279114497595,7.473779352854316,1752700.0
2000-05-15,7.395922941952415,7.979811595264449,7.395922941952415,7.901959477841717,1590700.0
2000-05-16,7.863034161583169,7.979811595264449,7.629478551767792,7.901959477841717,1469400.0
2000-05-17,7.882499887015184,7.90196255271793,7.765722407892497,7.82411114745384,2199500.0
2000-05-18,7.824110348018783,8.56370270595124,7.824110348018783,8.46638790247452,1453800.0
2000-05-19,8.408001264899823,8.563704840787128,8.330149105729564,8.446927344484953,1727000.0
2000-05-23,8.446923987105826,8.79725707921949,8.252294408992354,8.641553565219297,2629600.0
2000-05-24,8.563703469606672,8.73887042846623,8.524777396254207,8.73887042846623,2663900.0
2000-05-25,8.758335587934193,9.01135402309496,8.719409503497157,8.875113098791992,2196100.0
2000-05-26,8.894574351145604,8.914037017408674,8.466389011279903,8.563703827501511,3449200.0
2000-05-29,8.738874333853019,8.758337008000538,8.602633387460104,8.602633387460104,259000.0
2000-05-30,8.563703827501511,8.60262990248078,8.388536861321366,8.563703827501511,1025600.0
2000-05-31,8.466387113640732,9.186516740762835,8.193905392312491,9.186516740762835,2709000.0
2000-06-01,8.952958167785388,8.972420823342961,8.602625170579982,8.816717351524195,1240800.0
2000-06-02,8.797259167268384,9.05027753037978,8.661018281761294,8.73887042846623,698400.0
2000-06-05,8.777792913577871,8.972422474787605,8.641552814693341,8.855645035042906,774200.0
2000-06-06,8.758332862895674,9.030814626722549,8.758332862895674,8.758332862895674,2303700.0
2000-06-07,8.914039244051905,8.914039244051905,8.291224116169621,8.291224116169621,2532000.0
2000-06-08,8.310684887282735,8.758332862895674,7.901962241542423,8.758332862895674,2494000.0
2000-06-09,8.758334815536182,9.05027930938739,8.69994606525659,8.972427147379104,1566300.0
2000-06-12,8.933498936235665,8.991887667740192,8.563702399285326,8.622091130789851,609600.0
2000-06-13,8.75833462391435,9.030816442528527,8.661019794759746,8.894575533221438,1624800.0
2000-06-14,8.952956726742915,9.050271473772728,8.699938532955917,9.030808821347806,1437900.0
2000-06-15,9.050274596252642,9.050274596252642,8.758330254438041,8.855645035042906,812300.0
2000-06-16,8.875110571520224,8.875110571520224,8.563703469606672,8.73887042846623,737200.0
2000-06-19,8.738873700319216,9.011354830897815,8.602632763803228,9.011354830897815,852100.0
2000-06-20,9.011350767294235,9.244906447079488,8.87510989221509,9.16705430633339,798300.0
2000-06-21,9.14759261865655,9.42007439789565,9.011351729036996,9.42007439789565,1556500.0
2000-06-22,9.49792566578084,9.49792566578084,9.244907298727346,9.303296038439212,4979100.0
2000-06-23,9.303299132926844,9.342225219833487,9.2643730460202,9.2643730460202,1465400.0
2000-06-26,9.283837486899833,9.42007843490596,9.264374070068424,9.381152343696575,569900.0
2000-06-27,9.420070853348076,9.55631094925062,9.303292673706537,9.517385631822942,870900.0
2000-06-28,9.3811503817411,9.556316641869245,9.342224298672642,9.497927888493196,1371500.0
2000-06-29,9.381149501142051,9.828797558275852,9.381149501142051,9.731482730966192,787600.0
2000-06-30,9.634168135831564,9.828797795141291,9.595242055478971,9.712020296536744,807200.0
2000-07-04,9.848260464090972,9.848260464090972,9.61470546688188,9.712020296536744,292100.0
2000-07-05,9.653628368285712,9.906647455491028,9.653628368285712,9.906647455491028,568300.0
2000-07-06,9.84825879664946,10.256981457469632,9.809333465340677,10.140203236183966,1180700.0
2000-07-07,10.2180596742083,10.354300618355095,10.2180596742083,10.31537452824838,1065700.0
2000-07-10,10.315372738173789,10.412687575326371,10.120743063868622,10.198595230572003,599800.0
2000-07-11,10.120736625755969,10.198588742935216,9.887181016671033,9.926107075260656,902900.0
2000-07-12,9.945574978775651,9.965038389562167,9.731482657296414,9.84826015220269,1251900.0
2000-07-13,9.88718174764836,9.906645149608542,9.731478244231234,9.828793026673544,1852700.0
2000-07-14,9.828797483869378,9.906649642109032,9.653630499056758,9.84826015220269,1722500.0
2000-07-17,9.750945399446842,9.828797558275852,9.673093983071038,9.731482730966192,1121800.0
2000-07-18,9.731483756040806,9.731483756040806,9.595242834965577,9.61470624794963,729500.0
2000-07-19,9.614705235175885,9.7704088103807,9.536853076346867,9.731482730966192,775700.0
2000-07-20,9.809335775517091,10.10128028380685,9.731483609658511,10.081816871115564,1005000.0
2000-07-21,9.945573437881194,10.08181432246582,9.82879596106757,10.042888249376912,536700.0
2000-07-24,10.02342811794827,10.081816871115564,9.926113281851686,10.081816871115564,673600.0
2000-07-25,10.08181027626575,10.256977163638386,9.945569446359563,10.101273676225372,1214500.0
2000-07-26,10.120741723057913,10.5100010200986,10.062352976992443,10.471074941903897,1812400.0
2000-07-27,10.354295152624143,10.451609955294572,10.237516943947814,10.412683885735794,879700.0
2000-07-28,10.315366938885106,10.315366938885106,9.731478244231234,9.828793026673544,746000.0
2000-07-31,9.867718669502963,9.887181328184576,9.43953349643198,9.634163053059442,679000.0
2000-08-01,9.634167473561233,9.78987104181502,9.536852650595966,9.673093551237974,495900.0
2000-08-02,9.634163461788924,9.92610780911586,9.497922617879109,9.828793026673544,1354600.0
2000-08-03,9.731485306423972,9.96504110226883,9.692559216707595,9.75094798005546,770100.0
2000-08-04,9.848258157357945,10.04288777108006,9.809332828575965,10.003962442298082,573000.0
2000-08-08,9.984496365405228,10.373755488753991,9.945570304579782,10.354292829567694,3114200.0
2000-08-09,10.393221222182916,10.568387421517874,10.315369083065365,10.412683885735794,1918200.0
2000-08-10,10.35429744977296,10.5100010200986,10.27644529338355,10.471074941903897,905700.0
2000-08-11,10.354295512112898,10.626776523578494,10.354295512112898,10.607313859349896,803800.0
2000-08-14,10.60731329303696,10.82140555793357,10.509998492183412,10.801942894744064,855500.0
2000-08-15,10.801944273219494,10.86033301269222,10.704629459947244,10.86033301269222,1537000.0
2000-08-16,10.84087155412685,10.918722967941374,10.70463065188495,10.821408143833327,1098300.0
2000-08-17,10.840872298687312,10.840872298687312,10.70463138708827,10.743557467895602,535800.0
2000-08-18,10.743560809190685,10.76302348442071,10.665708623363647,10.68517204104714,1049900.0
2000-08-21,10.685171270582046,10.685171270582046,10.159670910274937,10.31537452824838,603000.0
2000-08-22,10.237516314391527,10.33483111107758,10.159664922514471,10.256979719200526,444400.0
2000-08-23,10.295906942495158,10.529461886805237,10.21805479942309,10.33483227157813,385900.0
2000-08-24,10.334834039449015,10.471074941903897,10.27644529338355,10.471074941903897,425300.0
2000-08-25,10.393222320566991,11.016036529516017,10.393222320566991,10.879796385341605,702500.0
2000-08-28,10.879797155579256,11.269056434956642,10.879797155579256,11.132815538683928,761000.0
2000-08-29,11.093892313259762,11.366374175829938,11.093892313259762,11.3469107613873,1012000.0
2000-08-30,11.307979694616735,11.599924100596027,11.288517031199325,11.502609298602929,1628300.0
2000-08-31,11.522075773622513,12.456297973115534,11.522075773622513,12.067038661455673,1832000.0
2000-09-01,12.086495004537609,12.222735840806967,11.930791509852408,12.028106286837264,1584200.0
2000-09-05,12.028112348758048,12.164353253690017,11.969723601630974,12.08650109588512,1915600.0
2000-09-06,12.086501191647068,12.748242310872094,12.06703852326824,12.553612657270993,1640600.0
2000-09-07,12.47575730380946,12.51468411550438,11.989183294418249,11.989183294418249,2509800.0
2000-09-08,11.891868083653154,11.91133148883139,11.19120183120254,11.327442697638212,1187900.0
2000-09-11,11.307986633843749,11.891875804110107,11.307986633843749,11.677783405327164,859000.0
2000-09-12,11.775092572586573,12.144889165235822,11.677777757937092,12.047574350586348,3464900.0
2000-09-13,11.852946337024036,12.14489082076893,11.814020257367408,12.067038661455673,480300.0
2000-09-14,12.028116971905904,12.300598886501463,11.930802108472276,12.105969159634205,2414000.0
2000-09-15,12.067040958251932,12.164355804689448,11.969726111814415,12.12542971762377,390900.0
2000-09-18,12.125424165538393,12.261665036658536,11.872405829145563,11.989183294418249,559700.0
2000-09-19,11.989186210840264,12.45629767046394,11.969723542711442,12.45629767046394,1643100.0
2000-09-20,12.436834507729014,12.436834507729014,12.067037888362442,12.164352710042785,797500.0
2000-09-21,12.086504417752096,12.261671449729596,11.71670842267674,12.261671449729596,827600.0
2000-09-22,11.852943237878875,12.261665111273446,11.755628435408449,12.24220244776057,1045700.0
2000-09-25,12.261668079719536,12.261668079719536,12.008649680533424,12.08650109588512,465500.0
2000-09-26,12.067032346121769,12.105958405406277,11.872402792152062,12.028106286837264,740900.0
2000-09-27,12.028112581799045,12.14489082076893,12.008649913197337,12.067038661455673,1498100.0
2000-09-28,12.067043065770054,12.183820604909014,11.969728202336428,12.105969159634205,913700.0
2000-09-29,12.067038427660494,12.18381592191464,11.969723601630974,12.08650109588512,2257300.0
2000-10-02,12.14489082076893,12.300594396942236,11.833482925969117,12.067038661455673,794100.0
2000-10-03,12.047575395739482,12.067038063376565,11.7945562617384,11.911334494920402,619700.0
2000-10-04,12.028111309322762,12.16435220248118,11.87240774962163,11.87240774962163,2537500.0
2000-10-05,11.87240301359728,12.125421289986653,11.755625576018444,12.008643852407817,3249000.0
2000-10-06,12.02810936366015,12.06703543290205,11.67777622538908,11.989183294418249,1693900.0
2000-10-10,11.716700311451737,11.77508903420515,11.50260733808536,11.658311588698323,1028200.0
2000-10-11,11.541537417751163,11.638852237028075,11.171741549970786,11.249592959920426,1001600.0
2000-10-12,11.249590194308787,11.249590194308787,10.412683102764133,10.626775355559404,1073000.0
2000-10-13,10.47107537887454,10.821408612340356,10.432149299055402,10.782483274974435,1608600.0
2000-10-16,10.879793408977644,11.463682126973875,10.879793408977644,11.385830000926552,1409400.0
2000-10-17,11.385835476572236,11.561002473193112,11.28852064343914,11.28852064343914,3137700.0
2000-10-18,11.132814540676767,11.755629480338635,11.03549972955626,11.619388596279308,3946000.0
2000-10-19,11.599923536734378,11.736164401392776,11.483146077000317,11.697238333997095,16223700.0
2000-10-20,11.580462523340486,11.677777334460997,11.42475897403829,11.619388596279308,4659200.0
2000-10-23,11.677783405327164,11.716709498502285,11.561005868255284,11.677783405327164,3729100.0
2000-10-24,11.814014074451716,12.281124558507312,11.77508801516721,12.028106286837264,2646100.0
2000-10-25,12.105967833779266,12.55361600805649,12.0281156545774,12.261671449729596,3294900.0
2000-10-26,12.14489613751292,12.514692942459238,12.08650662123984,12.339525878547075,2860000.0
2000-10-27,12.397911584630156,12.397911584630156,11.91133735244258,12.12542971762377,1600200.0
2000-10-30,12.06703532317762,12.164350124170989,11.98918318540172,12.144887460953518,1606400.0
2000-10-31,12.1448939233802,12.261671449729596,11.9697268914027,12.261671449729596,1703400.0
2000-11-01,12.261670930535525,12.33952310644091,12.105967321178126,12.320059691237876,1129300.0
2000-11-02,12.281131304175892,13.079112616778508,12.281131304175892,12.845557617692148,2060100.0
2000-11-03,12.8066258021158,13.468365126466637,12.611996239681858,13.448902467204386,873700.0
2000-11-06,13.332124730994051,13.624069068169105,13.13749517287735,13.624069068169105,1256800.0
2000-11-07,13.332130999277146,13.585150137751528,13.332130999277146,13.526760648901629,1026200.0
2000-11-08,13.495515653073332,13.847063697892397,13.475985537261684,13.729881512970152,902600.0
2000-11-09,13.61268569565159,13.788459561273044,13.436913320081125,13.67127748087574,634900.0
2000-11-10,13.515041699240532,13.515041699240532,13.280677399967734,13.397859549604137,767500.0
2000-11-13,13.085366053232214,13.417382207816196,13.085366053232214,13.319730222344312,653900.0
2000-11-14,13.222086534553886,13.280678358627446,12.831478347535432,13.065844153777691,1023100.0
2000-11-15,13.0072441668445,13.339261811479528,12.987714067760336,13.319730222344312,735500.0
2000-11-16,13.222086175065106,13.71034639556311,13.14396573182698,13.632225952324983,965900.0
2000-11-17,13.417392779454843,13.651758623276146,13.241620259154145,13.61269690427982,591400.0
2000-11-20,13.417386749309022,13.554100469274898,13.163492395175057,13.475978556444618,889800.0
2000-11-21,13.475984568229643,13.475984568229643,13.104906434282444,13.35880239173374,1925300.0
2000-11-22,13.046314336253287,13.124434783374747,12.011202021321822,12.186976007449132,2252200.0
2000-11-23,11.913547899273782,12.265095065329144,11.83542597569442,12.226034103539464,413800.0
2000-11-24,12.186978834995225,12.636177470371894,12.128386996008004,12.558057005125422,883600.0
2000-11-27,12.499462846678943,12.499462846678943,12.206506686209906,12.304158739699586,1160400.0
2000-11-28,12.30415904850597,12.343220019887392,12.108854936624924,12.167446021184023,833600.0
2000-11-29,12.206508038740512,12.675238245438598,12.128386089282124,12.499464231670284,939000.0
2000-11-30,12.382274950573146,12.811943191076852,12.382274950573146,12.792413087426937,1323300.0
2000-12-01,12.8119496405456,12.8119496405456,12.421341410711577,12.460402382700192,1134500.0
2000-12-04,12.597115412147316,12.714297583087092,12.401811297230305,12.460402382700192,731800.0
2000-12-05,12.538521527894224,12.98772151464714,12.460400341738984,12.577583238510767,1408000.0
2000-12-06,12.577581827475871,13.710344487340796,12.558051719384569,13.573632240649909,1114100.0
2000-12-07,13.456450779123132,13.944710956231726,13.124432964658205,13.280676817353676,1456900.0
2000-12-08,13.280676817353676,13.378328852775397,12.831476858393051,13.280676817353676,1515700.0
2000-12-11,12.987718901589105,13.417387201560883,12.987718901589105,13.339266776149,1042700.0
2000-12-12,13.280680488098252,13.690818852220252,13.183028425685764,13.61269690427982,977200.0
2000-12-13,13.612697075893418,14.061897164674756,13.47598478281331,13.964245101031183,993400.0
2000-12-14,13.71034007673746,13.925175666784645,13.280671876745608,13.807992075831178,1339600.0
2000-12-15,13.280676963669034,13.768937146156864,13.104902999963048,13.65175500037015,2317200.0
2000-12-18,13.4759808408711,14.354849156580084,13.456450731865706,14.140014977417138,889200.0
2000-12-19,13.964246079714515,14.764992759701665,13.964246079714515,14.58921873481367,1496800.0
2000-12-20,14.257196909630936,14.589213227944091,14.257196909630936,14.569683119228923,2792100.0
2000-12-21,14.47203372014224,15.038415916298971,14.47203372014224,14.979824089435429,783200.0
2000-12-22,14.979816451892434,14.979816451892434,14.100948437347348,14.100948437347348,1523700.0
2000-12-27,14.100950273750978,15.11653211685129,14.100950273750978,15.11653211685129,871800.0
2000-12-28,15.116534270077358,15.624324518932315,14.8431082929857,15.409490354807335,868600.0
2000-12-29,15.311836856025964,15.624323018383322,15.038410905193947,15.624323018383322,495700.0
2001-01-02,15.429021987382905,15.62432606317256,15.13606587369842,15.526674025277734,1082000.0
2001-01-03,15.077473759456533,15.292309430656344,14.374379398403187,14.45250132519841,1750500.0
2001-01-04,14.257195185203075,14.257195185203075,12.968188795236133,13.339266776149,2762200.0
2001-01-05,13.436920670049153,13.593163032692814,13.143964563783998,13.280676817353676,1710800.0
2001-01-08,13.30021229595903,13.45645621173294,12.714299846885485,13.007256071422256,1129500.0
2001-01-09,12.929133020168262,12.968194740834644,12.714298771686147,12.714298771686147,1576800.0
2001-01-10,12.597109439376265,12.792413461692178,12.401805417060356,12.538517636660918,1274800.0
2001-01-11,12.460403004974255,12.77289005146276,12.362750942638996,12.655707874670892,741900.0
2001-01-12,12.772890737495633,12.851012689570222,12.558056486829734,12.694768785421044,887200.0
2001-01-15,12.577583691652924,13.241617895538852,12.577583691652924,13.163495961543104,442200.0
2001-01-16,13.124432964658205,13.41738907092336,12.890068675666804,13.280676817353676,768800.0
2001-01-17,13.554106386085186,13.65175844723846,13.378332377998849,13.378332377998849,1034400.0
2001-01-18,13.358794789165133,13.3978549957503,12.753352646786809,12.831473059957146,1155900.0
2001-01-19,12.929130051727611,12.929130051727611,12.206505520910488,12.401809609245058,1426700.0
2001-01-22,12.440872933407434,12.987724335364948,12.440872933407434,12.909602387216967,1143400.0
2001-01-23,12.987723830110603,13.143967720328291,12.890071771237592,13.104906002747787,1437800.0
2001-01-24,13.163495817790729,13.573634104224537,13.143965707018058,13.51504228185459,1011800.0
2001-01-25,13.67127748087574,13.98376352528556,13.593155597260536,13.67127748087574,611400.0
2001-01-26,13.671289290146104,13.944715373959482,13.61269745431028,13.78847147176547,525700.0
2001-01-29,13.729869266099888,13.768929462881992,13.573625498869484,13.67127748087574,803000.0
2001-01-30,13.651757513100607,13.651757513100607,13.41739168833819,13.616602713888852,685100.0
2001-01-31,13.499416774662253,13.811902963648295,13.475979751718915,13.710344020945527,646400.0
2001-02-01,13.671283806091656,14.003300102504635,13.593161886332224,13.710344020945527,497000.0
2001-02-02,13.86658732786418,14.061891374735506,13.749405197751711,13.983769457976653,677800.0
2001-02-05,13.98377103514682,14.55015313296382,13.98377103514682,14.550153132963818,957300.0
2001-02-06,14.45249881350145,14.96028901434389,14.276724881272878,14.276724881272878,1144000.0
2001-02-07,14.272821712739894,14.55015313296382,13.96424092626729,14.550153132963818,487600.0
2001-02-08,14.550156201088928,14.608748030134292,14.319697291590405,14.511095975093427,468200.0
2001-02-09,14.374381758520116,14.4446913551747,14.124392743771391,14.315791421342668,373200.0
2001-02-12,14.374378276347615,14.569682333064431,14.315787953363593,14.397815299572247,351900.0
2001-02-13,14.296261918817583,14.39391398517577,13.671289290146104,13.78847147176547,407500.0
2001-02-14,13.69081437924949,13.788466409757762,13.38223360523093,13.573632240649909,365600.0
2001-02-15,12.694765140686346,13.065843188962935,12.499461061598868,12.61664321104098,4512300.0
2001-02-16,12.616639174474914,12.890065095727902,12.382274950573146,12.792413087426937,3340600.0
2001-02-19,12.792419527064329,12.890071584522833,12.401811297230305,12.460402382700192,533500.0
2001-02-20,12.538517293417538,12.694761103013647,12.460396133645178,12.495550916301733,751100.0
2001-02-21,12.440865019133978,12.440865019133978,11.601057963405133,11.979947457331695,1571500.0
2001-02-22,12.058384701158657,12.783847897825604,11.92113464440047,12.74463423699695,2143400.0
2001-02-23,12.548553539512442,12.744624688567324,12.254446815930118,12.595610196432451,750900.0
2001-02-26,12.548557203669285,12.740707644048491,12.548557203669285,12.705414767076988,600900.0
2001-02-27,12.70541652771137,13.21127917319597,12.646594559306166,13.136772643000205,848600.0
2001-02-28,13.136774252355574,13.524996000399495,13.077952276744227,13.43088113860234,642100.0
2001-03-01,13.254410146489493,13.881838757436547,13.254410146489493,13.62694565050427,1128200.0
2001-03-02,13.5681330816408,13.5681330816408,12.646598589020051,12.74463423699695,3395200.0
2001-03-05,12.823049393410551,12.881869821988666,12.666191925394894,12.752463682393874,988700.0
2001-03-06,12.744629739507149,12.889722028457438,12.199551968454523,12.783843386497578,853300.0
2001-03-07,12.830900219441313,12.830900219441313,12.548557203669285,12.705414767076988,880300.0
2001-03-08,12.764234432383926,12.842663209178127,12.6661988353673,12.842663209178127,757600.0
2001-03-09,12.685808497942736,12.783844116924996,12.626988024096276,12.626988024096276,889700.0
2001-03-12,12.548554676495304,12.548554676495304,11.764270009214348,11.889755436306958,1278700.0
2001-03-13,11.921135741396077,11.960350153785916,11.568207525792934,11.764278839789425,2082900.0
2001-03-14,11.568204276696491,11.568204276696491,10.979990499915314,11.274097388305904,1842700.0
2001-03-15,11.372132286335948,11.803489177821938,11.23880377900478,11.509382308347734,1412400.0
2001-03-16,11.372134468582622,11.5682057525237,10.783920616759382,10.901563087942993,2477600.0
2001-03-19,10.783917316245269,11.4505597767941,10.783917316245269,11.419188410883118,1034100.0
2001-03-20,11.568199516834278,11.979948691981404,11.332913953342128,11.391735157227115,1153600.0
2001-03-21,11.595647174678623,11.66623290520598,11.328990302887302,11.54859051962842,843500.0
2001-03-22,11.372129942591066,11.489772366954194,10.627059509735902,10.823130715642645,2810800.0
2001-03-23,11.274096788183236,11.274096788183236,10.8231330662464,10.881954291202952,3628900.0
2001-03-26,11.038805978079976,11.038805978079976,10.787835136724503,10.842734821282988,2437800.0
2001-03-27,10.803521665949136,10.929007848814877,10.568236849462322,10.86234361802303,3251000.0
2001-03-28,10.72509765258289,11.234882609485636,10.685883252524418,11.234882609485636,3372000.0
2001-03-29,11.136843248641105,11.646628782542752,11.136843248641105,11.564278495240393,1051900.0
2001-03-30,11.66231228963322,11.99955491789091,11.568198224341977,11.960340537031533,2095300.0
2001-04-02,11.960345076805432,12.33288071444426,11.783880669933907,12.156416307572735,557500.0
2001-04-03,12.117199220678655,12.132885274673418,11.430950065404518,11.744664413729744,1520100.0
2001-04-04,11.61526209537586,11.646633467932512,11.17606213163023,11.430954627147084,705500.0
2001-04-05,11.489770789698332,11.92112753306922,11.489770789698332,11.901520714350983,822200.0
2001-04-06,11.744668442193356,11.78388209472624,11.607418414470832,11.685846467489077,1186900.0
2001-04-09,11.666238608968971,11.834859992569314,11.619181182959784,11.666238608968971,435900.0
2001-04-10,11.725057573806916,11.725057573806916,11.372129564499124,11.41134395396716,1032300.0
2001-04-11,11.607421707794352,11.607421707794352,11.293707162855066,11.37605750203448,1684000.0
2001-04-12,11.332915437180173,11.666236633440352,11.274094225593618,11.646629812228928,554300.0
2001-04-16,11.607418696390932,11.740747212507948,11.509383066772685,11.705454326009178,267300.0
2001-04-17,11.666239317798498,12.05838181587576,11.587810519002064,12.027010445947676,606900.0
2001-04-18,11.99955713572052,12.33287831270347,11.842700331243904,12.09759273201243,1085400.0
2001-04-19,12.09759699862103,12.47797497712343,12.019168194746152,12.407389203226543,1655600.0
2001-04-20,12.352488714121456,12.509345564075362,12.313274314644865,12.509345564075362,717500.0
2001-04-23,12.509349668436125,12.509349668436125,12.156421453254753,12.215242697792863,727000.0
2001-04-24,12.156416307572735,12.3132731425961,12.1172019118288,12.156416307572735,1044900.0
2001-04-25,12.250534121554391,12.423077066351668,12.156419992015682,12.27014169934534,504300.0
2001-04-26,12.27406430527608,12.37209996505609,11.987800358227108,11.987800358227108,808500.0
2001-04-27,12.1564193308365,12.1564193308365,11.627026726516007,11.842705582770137,680300.0
2001-04-30,12.077992643002728,12.077992643002728,11.662321666756926,11.764278839789425,877200.0
2001-05-01,11.842703021562912,11.842703021562912,11.607417387421796,11.666238608968971,757300.0
2001-05-02,11.666233345323132,12.254446791305815,11.666233345323132,12.117196837652772,756200.0
2001-05-03,12.705414767076988,12.705414767076988,12.15641479105462,12.705414767076988,1564100.0
2001-05-04,12.54463543818522,13.007362847509825,12.450521350799589,12.85442754900221,801700.0
2001-05-07,12.842664712741914,13.313235932695068,12.764235926765606,13.215200324200854,728600.0
2001-05-08,13.35245315913472,13.391668310593522,13.101482173418676,13.148538859264168,938400.0
2001-05-09,12.979917094485048,13.13677470424098,12.921096612755344,12.940703439998575,499100.0
2001-05-10,12.921086463084723,13.548513417446893,12.901479651242877,13.372049119062575,1390400.0
2001-05-11,13.234807048645925,13.321078862171031,13.077949477855665,13.195593403900691,1948000.0
2001-05-14,12.999525049494864,13.19559630818465,12.940703073525931,13.09756067883976,542500.0
2001-05-15,12.979915404159026,13.097559344108156,12.854429931057794,12.979915404159026,4038200.0
2001-05-16,12.979916726901894,13.332845590905505,12.86227427086902,13.09756067883976,1030800.0
2001-05-17,13.21127347700311,13.274016184827513,12.940695829992398,13.23480255340132,477900.0
2001-05-18,13.238728777441064,13.313236802141546,13.097558748549943,13.313236802141546,445700.0
2001-05-22,13.728910272097949,13.92106078336234,13.344610745474307,13.689696614732222,1626200.0
2001-05-23,13.811676681240998,13.9454650682285,13.77232777374186,13.921856324154865,1135000.0
2001-05-24,13.831349555771268,13.843153925179218,13.575577210794362,13.772324706602978,727400.0
2001-05-25,13.772329852632376,13.772329852632376,13.422119419407236,13.63460715453198,352100.0
2001-05-28,13.49688406865548,13.768396697398837,13.49688406865548,13.579517694331738,121000.0
2001-05-29,13.516557542257283,13.516557542257283,13.280461057221506,13.319809971039192,407300.0
2001-05-30,13.339483504393783,13.339483504393783,13.036492119662636,13.142735968937032,540600.0
2001-05-31,13.182087271612458,13.512623251301454,13.142738357794778,13.319809971039192,630500.0
2001-06-01,13.339485800547,13.654281611251346,13.319809842762805,13.63460715453198,582900.0
2001-06-04,13.673950964047966,13.673950964047966,13.398504169595297,13.614926114856582,553800.0
2001-06-05,13.69756448595631,13.906116401224756,13.69362869449957,13.69362869449957,1593500.0
2001-06-06,13.67395706498741,13.870704648656291,13.65428260683351,13.713305981295209,610600.0
2001-06-07,13.72903913943234,14.224843637761134,13.654275636189062,14.126469896147473,1043700.0
2001-06-08,14.012357246540011,14.118601077095134,13.634602405275793,13.980876925902509,716900.0
2001-06-11,13.886436260210484,13.945459598308068,13.772322371732196,13.851021656926324,454600.0
2001-06-12,13.772322371732196,13.851021656926324,13.516550070117278,13.851021656926324,823800.0
2001-06-13,13.851031711167344,13.890380631795152,13.634609645584206,13.658218397534847,464700.0
2001-06-14,13.575579451259118,13.638538600265854,13.418180828210016,13.45359544334284,445100.0
2001-06-15,13.418188240484907,13.449668582910435,13.221440603521405,13.370969227911967,996200.0
2001-06-18,13.221434439918632,13.555906167470898,13.221434439918632,13.367028704165165,341100.0
2001-06-19,13.37882952017744,13.532292324503311,13.280455773705544,13.473268977258725,900500.0
2001-06-20,13.477206697382268,13.858897411196258,13.398507379958351,13.69362869449957,719900.0
2001-06-21,13.677890325952909,14.067451172743562,13.677890325952909,13.831354690550022,591800.0
2001-06-22,13.8707030228366,14.126475452052398,13.729044539028758,14.083190748548365,619600.0
2001-06-25,14.1461507077453,14.16582516470553,13.89037826406773,13.996622132930804,332300.0
2001-06-26,13.811676446814248,13.969075076268457,13.575580003697514,13.792001993398618,594200.0
2001-06-27,13.890379106810194,13.949403982336834,13.595257731306868,13.713305981295209,537900.0
2001-06-28,13.693626837728,13.969073660830505,13.693626837728,13.890374354077728,546600.0
2001-06-29,14.00842632264653,14.335028007937144,13.79200429680079,14.287809011640672,3422700.0
2001-07-03,14.165825384068924,14.480621203501924,14.067451596679556,14.38224741611256,737100.0
2001-07-04,14.165822593298875,14.319285431222614,14.110733523384155,14.165822593298875,237000.0
2001-07-05,14.22484982632398,14.315353527854754,14.028102257501049,14.067451170839703,356900.0
2001-07-06,14.10679089822396,14.10679089822396,13.823475604330149,13.88249893590376,792900.0
2001-07-09,13.890373881740214,14.1776250657152,13.890373881740214,14.146146244723177,511000.0
2001-07-10,14.216977372961646,14.382244582705804,14.09105906999527,14.165822593298875,446500.0
2001-07-11,14.08711810901008,14.378305015925877,14.067443662841288,14.378305015925877,703000.0
2001-07-12,14.213038990019031,14.516030320366688,14.213038990019031,14.468811340630417,329900.0
2001-07-13,14.441275049653177,14.598672238926238,14.401924626536044,14.598672238926238,744600.0
2001-07-16,14.578990342300408,14.63801519633958,14.43339760368535,14.445201974067428,352800.0
2001-07-17,14.441271264426533,14.756067061526135,14.401920851623602,14.736392605657054,889600.0
2001-07-18,14.602605119060968,14.850507481522996,14.559320412798488,14.71671907174117,367400.0
2001-07-19,14.66949356499773,14.846566620586197,14.618340294211109,14.7206483368487,302500.0
2001-07-20,14.62621053916649,14.73639017578247,14.42946301078772,14.594731715179435,238400.0
2001-07-23,14.716712575358809,14.815086318506753,14.559313985896411,14.775735920609058,794700.0
2001-07-24,14.756061450983465,15.090531576780082,14.756061450983465,14.913460040219633,2108600.0
2001-07-25,14.881983078668226,15.106275143228476,14.759999069442754,15.09053498054173,1355600.0
2001-07-26,15.043315935571565,15.07873055094799,14.77573917518623,15.031511564134265,962400.0
2001-07-27,14.93314138851149,15.145629131841668,14.87411651500926,15.145629131841668,809200.0
2001-07-30,15.055125018725334,15.306963196365462,15.019710392265392,15.051190727369784,682500.0
2001-07-31,15.11020668769609,15.243995030803026,14.96067818632619,15.149555582289375,780300.0
2001-08-01,15.102348833305866,15.295160674376133,15.031519564853223,15.21252702820316,1205400.0
2001-08-02,15.247933585743578,15.247933585743578,15.031511602803995,15.070860508405907,711300.0
2001-08-03,15.090539645185276,15.13776014784186,14.992165849581554,15.051190727369784,705300.0
2001-08-07,14.952807652090751,15.247928855750438,14.81508502414186,15.228254409052605,929800.0
2001-08-08,15.07479523649213,15.188907655115994,14.91346233319864,14.988225848995576,463400.0
2001-08-09,14.893787431068237,15.090534961206863,14.854438525466325,15.070860508405907,341700.0
2001-08-10,14.976422022335742,15.031511088720162,14.91346287488719,14.933137327015274,364500.0
2001-08-13,14.89379396927125,14.925274308423909,14.716722315265704,14.81509612351998,402600.0
2001-08-14,14.756058779153388,14.756058779153388,14.366498166915612,14.374368245058832,1033300.0
2001-08-15,14.272068774178608,14.421597346275467,14.079255496917009,14.244524234721922,754700.0
2001-08-16,14.114667850382142,14.417659236766475,14.114667850382142,14.40191907358856,666000.0
2001-08-17,14.28387061890679,14.342895479328972,14.15795231766638,14.236651631207772,496600.0
2001-08-20,14.236653716884732,14.638018923787948,14.12647556242436,14.58292984655776,949700.0
2001-08-21,14.54751516843304,14.598668453623995,14.421596849238009,14.559319541774832,717800.0
2001-08-22,14.559321225873992,14.8701827690604,14.559321225873992,14.8701827690604,539200.0
2001-08-23,14.803076213034434,14.957027964714507,14.72412617206223,14.8701827690604,731400.0
2001-08-24,14.921488172819268,14.921488172819268,14.585952658678911,14.90175105537199,405000.0
2001-08-27,14.803068197807482,15.079392438669082,14.803068197807482,14.9925472900379,487800.0
2001-08-28,14.964918730983513,15.110975285151085,14.83465248154928,15.000446163710365,774700.0
2001-08-29,15.020182558362205,15.158345459263815,14.88202116330686,15.020182558362205,945000.0
2001-08-30,15.059661706580057,15.150453716021984,14.822811611393323,14.905708467077709,524600.0
2001-08-31,14.80307403771144,14.901761197962848,14.250425337964922,14.254373667649048,1294500.0
2001-09-04,14.218845334884216,14.218845334884216,13.966206461475482,14.05699846249134,563700.0
2001-09-05,14.11225844614408,14.11225844614408,13.776722833679043,13.895147078911055,810800.0
2001-09-06,13.87541362840464,14.068839595451362,13.816200737192409,14.033312161893296,700800.0
2001-09-07,13.934625293514117,14.013575314766587,13.875413906959563,13.9148881646626,821400.0
2001-09-10,13.828041649035924,13.90699166262828,13.733302837402109,13.875412560699097,689600.0
2001-09-11,13.737246932644805,13.737246932644805,12.584581330035444,12.71090147728444,273600.0
2001-09-13,12.639850451774738,13.421452505199492,12.639850451774738,13.066178160076236,3044100.0
2001-09-14,12.928019980256966,12.96749424808697,12.138522576882494,12.138522576882494,1975000.0
2001-09-17,11.842456466611742,12.549056730522668,11.842456466611742,12.335892152720564,3140000.0
2001-09-18,12.33589461975608,12.556953640523597,12.237207462798027,12.37536963312395,1787900.0
2001-09-19,12.296412102991171,12.41088949661039,11.621392722705044,12.170092739633962,2718500.0
2001-09-20,11.862191163298895,11.862191163298895,11.151644222004098,11.250331339012984,2286800.0
2001-09-21,10.855585149147926,11.28191355397936,10.164775185111242,11.24638612416648,2592100.0
2001-09-24,11.447706333892333,12.035881500007076,11.427969210347923,11.960879075276928,1279200.0
2001-09-25,11.960879343191946,12.3753657232157,11.941142219205442,12.039829344984,989100.0
2001-09-26,12.039829344984,12.296415721423648,11.842455093426883,12.039829344984,1838700.0
2001-09-27,11.862196310496268,11.996410908100057,11.649032436781782,11.802984165182425,1943900.0
2001-09-28,11.842449617155856,12.588523702101424,11.78718509321105,12.50957448974065,1592900.0
2001-10-01,12.395102862781318,12.395102862781318,12.146411636792903,12.237203611921773,2033500.0
2001-10-02,12.237203611921773,12.355627861835677,11.917457534815806,12.237203611921773,1069800.0
2001-10-03,12.316155605368971,12.592479150824698,12.217468463508398,12.57274202362184,1292900.0
2001-10-04,12.572740020698488,12.825379575602089,12.434577893519224,12.631952145797309,1377600.0
2001-10-05,12.75037454567191,12.90827452691849,12.52931562601878,12.8293245362952,1462200.0
2001-10-09,12.63195399380628,13.066176810004867,12.367472426944037,13.026702556112726,1537100.0
2001-10-10,12.91222613612202,13.295132753810638,12.762222754753315,13.003018131954564,1106200.0
2001-10-11,13.026704110366332,13.421452719771372,13.026704110366332,13.342502696721075,2887600.0
2001-10-12,13.338555659952872,13.338555659952872,12.88854249336102,13.066178160076236,712500.0
2001-10-15,13.13722933584705,13.14512448639095,12.631951747805546,12.789851746991513,704700.0
2001-10-16,12.947754141424111,13.026704164804338,12.774065294664776,13.022757341266225,378200.0
2001-10-17,13.026696858621518,13.085909719408038,12.69116132975284,12.69116132975284,639100.0
2001-10-18,12.750381839253007,12.829331875037964,12.631957538498918,12.801699588390232,269300.0
2001-10-19,12.829329919659576,12.845120225579228,12.631955613203274,12.750379895907765,546000.0
2001-10-22,12.789848427166636,12.789848427166636,12.53326137155252,12.69116132975284,632300.0
2001-10-23,12.789858520373777,12.868807055931129,12.158259694987423,12.32010660223486,1276400.0
2001-10-24,12.158252107931116,12.31615209220582,11.74376653151732,12.29246664281086,2128400.0
2001-10-25,12.237205431499836,13.026702556112726,12.177993297738492,13.026702556112726,1376400.0
2001-10-26,12.908281345607763,13.204342837452682,12.829331313279791,13.097760519686917,3196800.0
2001-10-29,13.141179792534109,13.145126615522331,12.888540957593149,13.006965223240943,703800.0
2001-10-30,12.90827931275816,13.003018131954564,12.813538987715374,13.003018131954564,766400.0
2001-10-31,12.987229906037449,13.17276072925756,12.849066988660445,13.022757341266225,404000.0
2001-11-01,12.94775528440974,13.224079637710316,12.849068122934288,13.224079637710316,1429200.0
2001-11-02,13.224071683669813,13.520132990020624,13.081962015686113,13.460920126412194,879500.0
2001-11-05,13.53987389177552,13.784617551760354,13.42539645993648,13.658298146229724,633000.0
2001-11-06,13.65829954721957,13.816199573252383,13.488557546280484,13.756986687028515,658300.0
2001-11-07,13.737246480849391,13.970148138824346,13.55960936784376,13.753036781082317,797200.0
2001-11-08,13.764923954148726,13.85999171970163,13.547062150609785,13.824341496500653,1496500.0
2001-11-09,13.725311494076324,13.804532858913449,13.46783752520363,13.804532858913449,3002100.0
2001-11-12,13.622323057309446,13.622323057309446,13.111337028597042,13.47179972483313,322100.0
2001-11-13,13.626285066752017,13.626285066752017,13.31731596131246,13.333160840781332,726500.0
2001-11-14,13.448031136339424,13.82829909771569,13.349002926957027,13.772843542229635,757300.0
2001-11-15,13.646087555104216,13.915444405508374,13.646087555104216,13.796610856459614,778900.0
2001-11-16,13.800567138912584,13.899595318293114,13.630238549494068,13.899595318293114,445300.0
2001-11-19,13.863946000297052,14.220448073296197,13.863946000297052,14.208563663496095,433800.0
2001-11-20,14.180831904792448,14.256094271845598,14.061998417558248,14.121415916700236,683300.0
2001-11-21,14.069924549810946,14.220447812432704,13.859985283479404,13.935246159265198,512800.0
2001-11-22,13.875832398790887,14.022395238573194,13.863949497043892,13.96297770773706,271600.0
2001-11-23,13.923353431415208,14.260048414561606,13.824325317425195,14.260048414561606,199700.0
2001-11-26,14.260052567168673,14.410575767360436,14.180829750696716,14.359080709996231,890000.0
2001-11-27,14.359086960027314,14.398697629979722,14.26005877409609,14.315514316449542,604900.0
2001-11-28,14.236282908063323,14.327388603030384,14.014460871986763,14.101604595710002,511600.0
2001-11-29,14.200630941747958,14.438299321953448,14.101602827757947,14.260048414561606,1186800.0
2001-11-30,14.161032154698471,14.45811674535648,13.86790802705374,14.45811674535648,395100.0
2001-12-03,14.45415089287231,14.45415089287231,14.14122154474137,14.236287732116716,596800.0
2001-12-04,14.24024245368106,14.430376242666895,14.141214344143712,14.398686522311406,537700.0
2001-12-05,14.418506071022223,14.477922082523609,14.303632999982376,14.45811674535648,1159700.0
2001-12-06,14.418499017614916,14.664088402657862,14.414537045489432,14.557137821014248,979600.0
2001-12-07,14.557139153994497,14.755195469014826,14.462071457922836,14.656167311504662,846300.0
2001-12-10,14.656162363152225,14.755190487227576,14.39076771593392,14.517523593866429,710800.0
2001-12-11,14.462074201100172,14.576947248253116,14.212524284795563,14.240252053273853,627200.0
2001-12-12,14.339277000812377,14.339277000812377,13.903552216600708,14.141220692820628,900900.0
2001-12-13,14.101609232844527,14.161026732646176,13.745108767184004,13.79264186039545,652000.0
2001-12-14,13.962967184255923,13.962967184255923,13.717377829924557,13.772833344349436,705600.0
2001-12-17,13.467830232448744,13.566858395922637,13.150940411542276,13.309384566470584,4380800.0
2001-12-18,13.36880487596282,13.63816165805142,13.348999541319577,13.46783306022921,2184600.0
2001-12-19,13.467828632733044,13.467828632733044,13.27373279051709,13.27373279051709,691300.0
2001-12-20,13.368803947572728,13.673810915258173,13.309386436719045,13.3886092808406,1939900.0
2001-12-21,13.467827616394034,13.5470504339945,13.388604798793567,13.428216963118585,4937800.0
2001-12-24,13.428216963118585,13.467827616394034,13.368799472155844,13.428216963118585,191900.0
2001-12-27,13.46387259772063,13.46783306022921,13.329194206676334,13.46783306022921,733200.0
2001-12-28,13.459902841402004,13.4995149988342,13.329186499499018,13.37275760610048,414400.0
2001-12-31,13.459907439947964,13.50348007248522,13.372762174873465,13.448024544183196,435500.0
2002-01-02,13.388600195443413,13.388600195443413,12.992487754684438,13.075671004592053,595700.0
2002-01-03,13.10340941295742,13.301465771597885,13.10340941295742,13.246008721896471,938900.0
2002-01-04,13.329191755042148,13.499520321535872,13.19055141593917,13.38068531343335,788200.0
2002-01-07,13.448022289756308,13.527245107356777,13.32126638601539,13.428216963118585,984700.0
2002-01-08,13.448025245632738,13.448025245632738,13.13113541662804,13.15094074761898,859400.0
2002-01-09,13.230164135559232,13.293542104008925,13.03210779527272,13.051913127091378,1375400.0
2002-01-10,13.091523586725623,13.309385255435894,13.05191292370555,13.222241494581748,1800800.0
2002-01-11,13.2697761333742,13.329193645854126,13.051914439364644,13.071719773174584,1955700.0
2002-01-14,13.19055347270926,13.19055347270926,12.87762405653812,12.95288644154518,1336000.0
2002-01-15,12.980609575184396,13.139053702352118,12.826125908999789,12.980609575184396,2738700.0
2002-01-16,12.972691593074774,13.071719773174584,12.75482989906522,13.071719773174584,717100.0
2002-01-17,13.131139485992492,13.131139485992492,12.869705107163382,12.95684889273951,1741600.0
2002-01-18,12.897432694415508,12.984576478728552,12.75483185147554,12.897432694415508,2433600.0
2002-01-21,12.841970765202714,12.90931069818444,12.826127408368574,12.90931069818444,395100.0
2002-01-22,12.972694625734867,12.972694625734867,12.715220692864982,12.794443557674985,1232500.0
2002-01-23,12.873659857212353,12.913270513891591,12.754826376124948,12.873659857212353,435400.0
2002-01-24,12.893470604363264,13.24997270850432,12.893470604363264,12.992498798730187,1680500.0
2002-01-25,13.024181787329104,13.051909546478488,12.84593082776196,12.88158101967539,1357400.0
2002-01-28,12.913268381185604,13.091519328902317,12.635990052600937,12.735018944518336,988400.0
2002-01-29,12.774626226090003,12.774626226090003,12.437930500033891,12.477541895250702,1708800.0
2002-01-30,12.517160960474817,12.616189131435023,12.231959344573442,12.279493199065332,2012600.0
2002-01-31,12.299297588799538,12.35871509124368,12.08539714878538,12.239880841880325,3737900.0
2002-02-01,12.41813023581842,12.596380453575962,12.220073934626816,12.576575125666734,4301200.0
2002-02-04,12.5726121057516,12.869697270454358,12.536961916208258,12.735018944518336,1606300.0
2002-02-05,12.794440563043786,13.281659027670162,12.774635229239484,13.230165461989,3475000.0
2002-02-06,13.364841825803758,13.364841825803758,13.178668391893089,13.297501887794626,1290500.0
2002-02-07,13.309385075480916,13.34503527613693,12.921194841143128,13.03210741598958,905600.0
2002-02-08,13.071718542262962,13.150941381092734,12.794439361883756,13.10736874418386,1112300.0
2002-02-11,13.150943927884574,13.19847703596764,12.85385935802747,13.170749263665,606400.0
2002-02-12,13.131140036660309,13.131140036660309,12.972694310885808,13.016266961026316,599000.0
2002-02-13,13.032110402151789,13.202439009753885,13.000420656062904,13.170749263665,1058600.0
2002-02-14,13.269776028911362,13.305426233908651,13.170747849591129,13.246008721896471,656800.0
2002-02-15,13.11132551453247,13.230160494842972,13.02418177630086,13.135092812804482,756800.0
2002-02-18,13.14698008898164,13.289580904050808,13.051913886302229,13.249970238109396,239600.0
2002-02-19,13.099448846015273,13.18659413670944,12.956848010715817,13.170749263665,942200.0
2002-02-20,13.170745255650454,13.170745255650454,12.91327143570654,13.004378672461932,778100.0
2002-02-21,12.972688083983458,12.972688083983458,12.766709343766763,12.84989262989763,706300.0
2002-02-22,12.857851965420524,12.90957023599464,12.635067612023551,12.68678512379796,914100.0
2002-02-25,12.726571463285255,12.913551141056352,12.650983611079967,12.901616736202817,891700.0
2002-02-26,12.889683932439418,13.06870609787886,12.861835972588835,12.981184588748462,1190600.0
2002-02-27,12.989135941976787,13.267615424205294,12.973222395106772,13.263637796287467,1870900.0
2002-02-28,13.327288506336476,13.585878293349824,13.22783112942352,13.27159261808108,1074800.0
2002-03-01,13.367068021483558,13.685332774336969,13.28750335086902,13.565982733217531,1260500.0
2002-03-04,13.745010071208226,13.760923616763131,13.458573839216104,13.697270952142746,2595500.0
2002-03-05,13.725126463442962,13.943932523832908,13.6654513935184,13.745017647551126,4255500.0
2002-03-06,13.745005310240517,13.764896476494668,13.446633263632116,13.585874462608595,4670900.0
2002-03-07,13.625664152167245,13.72512155473781,13.426749347026115,13.470510846973086,5697000.0
2002-03-08,13.569964725271944,13.617703841179566,13.426745859949948,13.446637031778195,3146400.0
2002-03-11,13.430726296397408,13.625663463324493,13.267616225131665,13.502335744035973,932100.0
2002-03-12,13.327290612422123,13.498357449153698,13.295463518332816,13.323312984460648,1181100.0
2002-03-13,13.406857476121344,13.486423697579522,13.088594107888085,13.148267635782128,1396300.0
2002-03-14,13.14826777781717,13.287509046273003,13.09654950567075,13.207942823955308,1928700.0
2002-03-15,13.207939877486384,13.32331079822976,13.16417838909413,13.279549309837506,6216500.0
2002-03-18,13.36707174528705,13.56200888483548,13.279550279709534,13.522226538445633,3584300.0
2002-03-19,13.522231572510874,13.86436382459081,13.50631802099093,13.78081995551082,1857000.0
2002-03-20,13.8046899803424,13.80866760933534,13.681362235164556,13.79275405816405,2026800.0
2002-03-21,13.804687780314165,13.804687780314165,13.470510846973086,13.470510846973086,2219100.0
2002-03-22,13.6256623895122,13.6256623895122,13.271594324980184,13.28750787155674,2605300.0
2002-03-25,13.28751441501831,13.40686303791726,13.108490721869842,13.108490721869842,1672400.0
2002-03-26,13.22783578835912,13.347184379170248,13.188053430621968,13.327293200301668,1464400.0
2002-03-27,13.406856025886514,13.800706427222105,13.40287688056434,13.669423465976664,2237600.0
2002-03-28,13.725116007910405,13.884248394751827,13.633615416636204,13.705224838954956,1915600.0
2002-04-01,13.745015324639358,13.745015324639358,13.56599166272079,13.605775541813705,588100.0
2002-04-02,13.569967231876978,13.745011700938049,13.526205735211857,13.721142897374826,1064100.0
2002-04-03,13.725120607471348,13.725120607471348,13.625663211765032,13.713186205618404,2269600.0
2002-04-04,13.713188962461432,13.741036917449684,13.625665951012794,13.645557130633016,2172000.0
2002-04-05,13.70523168375057,13.840493824839998,13.68534050486088,13.804689095798686,2073400.0
2002-04-08,13.6813615238638,13.844471620889928,13.565990560269787,13.788775712285837,1035100.0
2002-04-09,13.844468558659644,13.86435973339003,13.685337643217194,13.812642982610894,893300.0
2002-04-10,13.7927507693566,14.083167697385097,13.745011644825638,14.083167697385097,2373200.0
2002-04-11,14.083165176342597,14.242296068826084,13.844466561218658,13.93994631078806,1700100.0
2002-04-12,14.03144796814828,14.103057406298111,13.836510827051685,14.043382368640168,627900.0
2002-04-15,14.023494845696096,14.043386024226796,13.717165840004393,13.88425507838152,935600.0
2002-04-16,14.003601343177184,14.06327486886609,13.812643329293786,13.892208030212323,865900.0
2002-04-17,13.884252964654287,13.90414414015678,13.69329343055205,13.721142897374826,1644900.0
2002-04-18,13.681353630246956,13.681353630246956,13.47050452144056,13.565982733217531,1614700.0
2002-04-19,13.685336893031716,14.039404943661555,13.526204468713033,13.983709050429798,1686900.0
2002-04-22,13.983710167947551,13.983710167947551,13.772859461235129,13.892208030212323,834500.0
2002-04-23,13.892210536972357,13.892210536972357,13.46653293632994,13.514273586614827,2379200.0
2002-04-24,13.494382070109618,13.70125368663344,13.486426811966217,13.54610035364052,902700.0
2002-04-25,13.546099203055348,13.546099203055348,13.188053430621968,13.327293200301668,1367200.0
2002-04-26,13.446635621479338,13.46652679122138,13.088590013325732,13.243743261952194,723800.0
2002-04-29,13.307399447617756,13.44663919036677,13.188050879890111,13.379008891774212,812500.0
2002-04-30,13.347180616927092,13.697271033210866,13.267614406280886,13.689314260386322,1373800.0
2002-05-01,13.824581304597173,13.824581304597173,13.347185387681051,13.68534152439654,2249600.0
2002-05-02,13.68533895392625,13.90414493211529,13.645555083055834,13.848449030496209,1313600.0
2002-05-03,13.745013793467308,14.003603667165388,13.745013793467308,13.88425507838152,1764300.0
2002-05-06,13.824576801547082,13.824576801547082,13.546095814255052,13.550074959593116,605300.0
2002-05-07,13.62566672256025,13.72512414389281,13.569970809429991,13.605775541813705,533000.0
2002-05-08,13.781537974607442,13.917356090962873,13.673682277163053,13.89738315228892,1106500.0
2002-05-09,13.89737834290318,13.969282116316116,13.713624932553245,13.761560273549527,798700.0
2002-05-10,13.76156199120333,13.781534925458292,13.649710816468572,13.705637165754553,408500.0
2002-05-13,13.601780693297124,13.89338991215721,13.525882904444591,13.849448525618138,830400.0
2002-05-14,13.933330434335303,13.933330434335303,13.661694291636788,13.773543930217224,832500.0
2002-05-15,13.701642799141691,13.88140226999543,13.665690904970942,13.717621757403654,541100.0
2002-05-16,13.681673401617216,13.85743741644327,13.64172751946875,13.813497555615047,663600.0
2002-05-17,13.877405411141146,13.901372319720783,13.705635455081026,13.761560273549527,472800.0
2002-05-21,13.753573566302364,13.79351943787227,13.613761491970363,13.65370736354027,486300.0
2002-05-22,13.653706122341132,13.673679056310432,13.485930124557196,13.541856473043293,781200.0
2002-05-23,13.649711303051635,13.797514374249074,13.601775954363491,13.793518872953328,1598700.0
2002-05-24,13.78153323030323,13.79751218527664,13.59378431895821,13.681667047474948,552800.0
2002-05-27,13.76156313070538,13.769552609836362,13.629739010800195,13.717621757403654,375700.0
2002-05-28,13.781536088229124,13.837460918396372,13.681669884691232,13.789525567372634,1848400.0
2002-05-29,13.82148239312379,14.181001346658537,13.801509456557945,14.181001346658537,7895700.0
2002-05-30,14.08113603187862,14.1051044715782,14.001242756717485,14.001242756717485,1458100.0
2002-05-31,14.061160382662,14.15303709803778,14.001240056886097,14.101106250621145,1502600.0
2002-06-03,14.101110045729772,14.181003326987362,14.005239327290742,14.021216764472184,840300.0
2002-06-04,14.001247507821606,14.04119492087644,13.921354205549928,13.921354205549928,1281800.0
2002-06-05,13.981269939396698,14.025211317305947,13.84145784953773,13.949312019521797,668500.0
2002-06-06,13.94132159257192,13.981267461498456,13.801508003654602,13.9133591795559,767500.0
2002-06-07,13.86142671303858,14.001238761800446,13.829468802557557,13.881399645170696,658300.0
2002-06-10,13.89738410414015,14.121083470749957,13.88140514257155,14.07714361219278,898100.0
2002-06-11,14.07714155480939,14.101108469821863,13.84145723954973,13.84145723954973,1477900.0
2002-06-12,13.841458308638888,13.96129746446968,13.73360261123991,13.861431247304427,852200.0
2002-06-13,13.85344193253548,13.85344193253548,13.58180569669458,13.657703474065176,1242700.0
2002-06-14,13.585795690632022,13.617753602576324,13.342123469323724,13.501908457533895,1042000.0
2002-06-17,13.4819386312101,14.017221588928685,13.44199275591187,14.017221588928685,1212700.0
2002-06-18,13.941319190695342,13.981265052739817,13.581800336947252,13.821478556888003,1499800.0
2002-06-19,13.741587596408833,13.881399645170696,13.593784546189664,13.881399645170696,1162300.0
2002-06-20,13.741590531355351,13.801509340549242,13.585797970241558,13.749578486844642,1449600.0
2002-06-21,13.601777742579864,13.641725141602889,13.142394082596011,13.142394082596011,2246400.0
2002-06-24,13.07848560191714,13.457976156971766,12.858778618879445,13.182345838031027,1067000.0
2002-06-25,13.481938261873486,13.50990067858371,13.222285508035768,13.50990067858371,1168400.0
2002-06-26,13.186330438198205,13.445983129546002,13.094453730570985,13.262229714291562,1312700.0
2002-06-27,13.262234435543249,13.29818633600789,12.90271543089682,13.11043735315502,1971900.0
2002-06-28,13.14239180419366,13.29818282378144,12.882739088989233,13.15037975877599,2033900.0
2002-07-02,13.166358828876987,13.222283654457566,12.123756267555043,12.539199244002452,1717500.0
2002-07-03,12.59911916211738,12.718958287880035,12.18767017634006,12.607107878427932,1212600.0
2002-07-04,12.675021108038957,12.675021108038957,12.44333149626164,12.50325107894358,325700.0
2002-07-05,12.623084852281206,13.022548796055704,12.455309645413426,12.946651050555332,590500.0
2002-07-08,12.96263189207698,13.054508604904695,12.75890477107733,12.982604825502635,416000.0
2002-07-09,12.974613895208018,12.982603372451502,12.591128130542629,12.62708001621982,989200.0
2002-07-10,12.742927748840383,12.742927748840383,11.764239385991624,12.083810940815978,2011600.0
2002-07-11,11.912043004277054,12.083813030418108,11.784214360242451,11.896064804732138,1519900.0
2002-07-12,12.0159017457716,12.07981605596836,11.804185117045648,11.804185117045648,1065300.0
2002-07-15,11.856118796052272,12.09579789737429,11.736278864431831,11.983947446912318,1525900.0
2002-07-16,11.924027862061529,12.063840734659278,11.824161633337258,11.983947446912318,977400.0
2002-07-17,12.023890935675784,12.243596276450203,11.904051035501748,12.079815765272476,1381400.0
2002-07-18,12.07981239904446,12.303512417012382,11.912037195088908,11.975951485936884,598400.0
2002-07-19,11.963972165405956,11.963972165405956,10.993272490198413,11.37675836775666,1137800.0
2002-07-22,11.34879344389738,11.34879344389738,10.985280583716955,11.20898062953909,2240100.0
2002-07-23,11.224959608987309,11.380750617418055,10.853457270189192,10.885414419660076,2014900.0
2002-07-24,10.781557712322815,11.764241776443274,10.525900416514691,11.764241776443274,2657300.0
2002-07-25,11.44466266798826,11.644395003422323,10.885412281156558,11.500588240014306,1605800.0
2002-07-26,11.564503377053008,11.64439585995227,11.308845450787397,11.64439585995227,882300.0
2002-07-29,11.724292474397076,12.023891085692137,11.648393946198432,11.784212044272351,3507700.0
2002-07-30,11.716298962324451,11.724288438736048,11.02522525300805,11.22495759178748,3978800.0
2002-07-31,11.224959990980732,11.464639001128084,10.985280980833382,11.292869031157176,3205600.0
2002-08-01,11.292865350641309,11.316833015269047,11.153052576795906,11.284875875125955,2337700.0
2002-08-02,11.244934694384186,11.264908392826282,11.029224084640353,11.19300460227211,638900.0
2002-08-06,11.185015541578483,11.216972698363389,11.0052560584642,11.125095967846626,1219500.0
2002-08-07,11.28488175177115,11.28488175177115,11.025229757653962,11.125095967846626,689800.0
2002-08-08,11.145067487660514,11.480617972185229,11.085147921549376,11.480617972185229,1577500.0
2002-08-09,11.30485826752607,11.684350291151569,11.30485826752607,11.66437734755821,520100.0
2002-08-12,11.488613016105544,11.488613016105544,11.34480537824129,11.34480537824129,589500.0
2002-08-13,11.464643745656048,11.464643745656048,11.14507134590155,11.185017991110724,595200.0
2002-08-14,11.137075592648984,11.38474404393664,10.901392118669309,11.38474404393664,2046700.0
2002-08-15,11.312840275436402,11.564503465187231,11.204984622686046,11.38474404393664,739100.0
2002-08-16,11.400725154569203,11.456649979796556,11.248928111925542,11.332816111685167,580500.0
2002-08-19,11.264912838698145,11.4047249733784,11.21697670543706,11.34480537824129,889200.0
2002-08-20,11.340806180695804,11.380752815730158,11.165042205614553,11.264908412241091,637000.0
2002-08-21,11.384750455237702,11.384750455237702,11.16504504946558,11.185017991110724,770200.0
2002-08-22,11.296865857558048,11.424694483410798,11.169036469786588,11.37675836775666,828300.0
2002-08-23,11.340629174254293,11.501204301461197,11.240269624039652,11.320557570484404,491200.0
2002-08-26,11.380771347901394,11.47711640899105,11.24026784668138,11.44098691537212,393000.0
2002-08-27,11.440989389417922,11.440989389417922,11.079695140783356,11.079695140783356,1067100.0
2002-08-28,11.115824152630204,11.300485360096774,10.991377757320883,11.24026978225692,712900.0
2002-08-29,11.099767729297994,11.180055687523591,10.999408164357355,11.115825627216198,884700.0
2002-08-30,11.099764982070708,11.280412460526115,11.039549411146416,11.260340093096334,602500.0
2002-09-03,10.98334451624891,11.05158901054978,10.8428410555492,10.854884471843096,1066300.0
2002-09-04,10.838827274110365,11.003416812203378,10.822769384695285,10.995387867495843,1359100.0
2002-09-05,10.935175516795736,10.935175516795736,10.686284283412752,10.798686479515052,1143500.0
2002-09-06,10.83882898743052,10.979332479292957,10.69832549556808,10.814742915182864,1085700.0
2002-09-09,10.778614117722393,10.987362132457683,10.698326184152672,10.907074198887964,660400.0
2002-09-10,10.899045757459849,11.0275058445783,10.854888081064454,11.019477663395286,756000.0
2002-09-11,10.999404215541196,11.436971822849028,10.979332616031911,11.232238291988098,811100.0
2002-09-12,11.232238588581728,11.232238588581728,10.891016028136669,10.939188940186396,822600.0
2002-09-13,10.903062768614058,11.1318824477626,10.903062768614058,11.087724761089367,809000.0
2002-09-16,11.043565455717909,11.184068984984664,10.999407006772824,11.184068984984664,501400.0
2002-09-17,11.240268861987902,11.240268861987902,10.862916764372908,10.919118629346984,1394400.0
2002-09-18,10.838831483501949,11.09575168846282,10.778615906174569,10.786644854000247,1162300.0
2002-09-19,10.738476278298128,10.790662928918346,10.3571095247583,10.377181902445244,1532200.0
2002-09-20,10.437395947147609,10.589942166397794,10.096173234200457,10.465496506034526,2204200.0
2002-09-23,10.337035220386662,10.48556771385184,10.076100503882378,10.200546150396844,3642700.0
2002-09-24,10.056030566680857,10.457468924882614,10.015887343407003,10.196534145188052,2679400.0
2002-09-25,10.248721747980476,10.389224563374494,9.995815148905416,10.377181902445244,3079100.0
2002-09-26,10.437390749148046,10.517678676568304,10.136312169845697,10.50563525775054,2185900.0
2002-09-27,10.501623484544192,10.501623484544192,10.096170801635642,10.160400853810994,1125600.0
2002-09-30,10.156384249467605,10.40527622370224,9.8753780215641,10.40527622370224,1671000.0
2002-10-01,10.38922311168441,10.597971216362662,9.8593246657187,10.597971216362662,996400.0
2002-10-02,10.236673491892232,10.377177006682167,9.90749430995628,9.935594859777757,1371500.0
2002-10-03,9.975740389078492,9.995811994748967,9.534158173183965,9.574302150207588,2176800.0
2002-10-04,9.638527629447674,9.694728711178987,9.164830610048558,9.494009687073078,2968400.0
2002-10-07,9.273220505126808,9.570284614996986,9.273220505126808,9.453867195431444,1660100.0
2002-10-08,9.554228286159727,9.935594859777757,9.51408508109051,9.935594859777757,1953500.0
2002-10-09,9.754949215160147,9.835237171815391,9.554230089204731,9.60240301633442,1349300.0
2002-10-10,9.594369070308266,10.276814049378508,9.594369070308266,10.236670091959851,1970300.0
2002-10-11,10.437390861113848,10.882987408279778,10.437390861113848,10.838828971156689,1378700.0
2002-10-15,10.939185865641653,11.557400773832914,10.939185865641653,11.549371829800815,2588200.0
2002-10-16,11.204139873306785,11.404858969232285,11.103780325344037,11.2242114766263,1964500.0
2002-10-17,11.64170965837575,11.874543820915957,11.440990526334788,11.64170965837575,1245300.0
2002-10-18,11.541344636928816,12.083286190408034,11.408870103027883,11.89059609849438,1639800.0
2002-10-21,11.762136845984294,12.00299987595882,11.641705713838263,11.922712709755622,1036100.0
2002-10-22,11.601561124878884,11.918697596545968,11.601561124878884,11.738050142345424,1402400.0
2002-10-23,11.713964699398868,11.922712709755622,11.40084268386374,11.922712709755622,1349400.0
2002-10-24,11.91870175892006,12.083291378812527,11.625651256910071,11.802284299849312,1136900.0
2002-10-25,11.605580153353758,11.742069224396229,11.360702567245314,11.64170965837575,1229100.0
2002-10-28,11.721996391512953,11.721996391512953,11.22019861389138,11.316543695312802,1397300.0
2002-10-29,11.159977548994824,11.300481020453006,10.798683455018304,10.891014023294533,1716800.0
2002-10-30,10.999406171613035,11.031521195948509,10.758543106255727,10.794672604343452,1929500.0
2002-10-31,10.798688119747606,10.899047676187047,10.27681873253556,10.509652872847765,1745100.0
2002-11-01,10.509656373703674,10.76657667875254,10.345066707571382,10.75854772779904,1435200.0
2002-11-04,10.955250871136014,11.420919207982738,10.955250871136014,11.216185596245907,1197100.0
2002-11-05,11.139912779813669,11.368732487376269,10.887006988739945,11.368732487376269,1174000.0
2002-11-06,11.380770808966597,11.44098637358582,11.123849892544811,11.244281787465711,947500.0
2002-11-07,11.083706910653117,11.220195934831144,10.93517446704205,10.939188940186396,2222200.0
2002-11-08,11.039546297705,11.079690255560386,10.899042828052291,10.995387867495843,1063600.0
2002-11-11,10.919116899438226,10.9391884986674,10.7424839166283,10.838828971156689,803200.0
2002-11-12,10.87897520272394,11.007435302202476,10.762557759019902,10.87897520272394,773000.0
2002-11-13,10.790656537410309,11.039548513524602,10.67825435167302,10.999404547611658,713400.0
2002-11-14,11.20012336914718,11.50120195845588,11.111807258595642,11.457044286021336,2841200.0
2002-11-15,11.38443201875357,11.38443201875357,11.073801389234363,11.295680520241964,2135300.0
2002-11-18,11.344089086749277,11.376362423675651,10.843851210204836,10.968911064069472,1435200.0
2002-11-19,10.976981285766009,11.005221135191931,10.68248692401064,10.751067876559157,673600.0
2002-11-20,10.7914028795391,11.114136115817391,10.751061032640136,11.114136115817391,1204700.0
2002-11-21,11.134309919913507,11.521589890261923,11.114138607213969,11.311813624384984,1929500.0
2002-11-22,11.194821108087316,11.598238084955328,11.134308715448476,11.586135298644834,2335400.0
2002-11-25,11.598243725098104,12.058139056145256,11.537731303032508,11.961319026948866,2304100.0
2002-11-26,11.900805417461642,11.900805417461642,11.497388284666332,11.57807201900824,1122100.0
2002-11-27,11.703131603514777,11.993591674254072,11.703131603514777,11.896771650674308,1615000.0
2002-11-28,11.820125342313036,11.941150981292186,11.759612907552135,11.880638546531287,231500.0
2002-11-29,11.900802199627536,11.900802199627536,11.50141943848334,11.50141943848334,904300.0
2002-12-02,11.820120418152117,11.880633597161092,11.719266145746523,11.759608008600166,2234800.0
2002-12-03,11.699095489543016,11.840291623480631,11.578070671571938,11.638583080557478,2145200.0
2002-12-04,11.51352307697814,11.598240288879309,11.114139516865036,11.336019357978646,1616800.0
2002-12-05,11.497385383604678,11.533692977951562,11.11817315901329,11.134310209592758,1303600.0
2002-12-06,11.073799656858542,11.283575963201216,10.932603518552687,11.158516878167823,913000.0
2002-12-09,11.186758221050884,11.372330524040304,10.932605736113894,10.932605736113894,1151800.0
2002-12-10,11.01328525348348,11.340053620848744,11.01328525348348,11.336019357978646,879600.0
2002-12-11,11.295676906430051,11.461077828146223,11.25533504930142,11.416701708359032,581200.0
2002-12-12,11.37636092782568,11.574035186690171,11.134310547975932,11.21499349495455,608600.0
2002-12-13,11.214996780171656,11.36829573241381,11.03345951919921,11.295680520241964,977000.0
2002-12-16,11.384428973505894,11.428805095620008,11.19078897248297,11.336019357978646,916200.0
2002-12-17,11.23516221424825,11.27550406314986,11.033453739196958,11.102034651492666,1059100.0
2002-12-18,11.053630664156584,11.291646863766022,10.900332473124394,11.053630664156584,835500.0
2002-12-19,11.053624228671854,11.166581251191534,10.69054912912135,10.730890977839575,1511800.0
2002-12-20,10.803507115153964,10.888224312506669,10.569525295068654,10.710720623989832,2206200.0
2002-12-23,10.650213238074116,10.932605567613656,10.569530264960814,10.71879418842188,617200.0
2002-12-24,10.71879222692162,10.89226170308386,10.690553153026752,10.83174929195814,201700.0
2002-12-27,10.872091155860971,10.872091155860971,10.694587416362744,10.83174929195814,390600.0
2002-12-30,10.835783555294128,10.89226170308386,10.573561824654243,10.83174929195814,694400.0
2002-12-31,10.872088760078505,10.94470317575377,10.77526800026439,10.77526800026439,602200.0
2003-01-02,10.775269157806465,11.114139545188648,10.775269157806465,11.013285281550068,780300.0
2003-01-03,11.049594100499652,11.114140774812975,10.90839873134992,11.11010728094331,446400.0
2003-01-06,11.118174081885453,11.537728198293989,11.093969273464031,11.43687393217159,1198800.0
2003-01-07,11.473180616121894,11.48124837198208,11.287608381112944,11.416701708359032,1224800.0
2003-01-08,11.372327683761563,11.457044901096404,11.098003946655776,11.098003946655776,1370000.0
2003-01-09,11.219030247589576,11.602276831527968,11.154483567898897,11.57807201900824,1423800.0
2003-01-10,11.557898424704296,12.021827882170143,11.416702302138956,11.941144933173502,1727100.0
2003-01-13,12.05814172339165,12.340534114772206,11.981492997567315,12.263884619490506,2168700.0
2003-01-14,12.263876177570452,12.526097063660998,12.203363783773684,12.30825229210127,1839300.0
2003-01-15,12.304217952068315,12.308252214223485,11.985518166921365,12.05006559194725,1550600.0
2003-01-16,12.050072050555192,12.195301718697484,11.981491096072888,12.142857821485007,1319100.0
2003-01-17,12.102506475425663,12.195292173734334,11.98551521015736,12.001652254797117,964700.0
2003-01-20,11.9048408689486,12.09444666327605,11.9048408689486,11.961319026948866,244400.0
2003-01-21,12.102513128551442,12.14285499287136,11.674891213457268,11.674891213457268,1674200.0
2003-01-22,11.65875454182239,11.92097551430516,11.533695450845762,11.92097551430516,1021600.0
2003-01-23,11.981485226960258,12.041997623165743,11.719263560975056,11.719263560975056,591100.0
2003-01-24,11.739435795931191,11.803982459554236,11.36829209537021,11.416701708359032,1059900.0
2003-01-27,11.295674042134388,11.336015889033357,11.093965577096272,11.114136115817391,1247300.0
2003-01-28,11.21903459171984,11.336025974870212,11.12221453469406,11.126248799918976,1022800.0
2003-01-29,11.154488066964015,11.18676141982653,10.83175453833887,11.130283244681488,1200600.0
2003-01-30,11.134313837262246,11.194826257736958,10.851921515770696,10.851921515770696,1730200.0
2003-01-31,10.872090419638203,11.24726765099471,10.835782821529993,11.093969501893266,1603500.0
2003-02-03,11.19482581211108,11.360226780571288,11.17465526257482,11.356192516772609,3119900.0
2003-02-04,11.19482622988266,11.408637602448966,10.95681004307813,11.295680520241964,1591100.0
2003-02-05,11.360225451543164,11.3844302620464,11.09800449096317,11.11010728094331,1353900.0
2003-02-06,11.017323664877113,11.093973149357062,10.9205036279085,10.997153112388451,949200.0
2003-02-07,11.053628222187353,11.190790095709856,10.932603401764927,11.061696748737392,570100.0
2003-02-10,11.089932804630443,11.102035591162332,10.690550082560188,10.710720623989832,926500.0
2003-02-11,10.730899372033832,10.892266123678336,10.58970317579838,10.58970317579838,2332900.0
2003-02-12,10.613904004778425,10.670382923707898,10.347648772327032,10.420263975624152,2166200.0
2003-02-13,10.287138366515675,10.44850508896173,9.98457547338286,10.44850508896173,4360100.0
2003-02-14,10.500946586440556,10.686518068900684,10.367818984406162,10.670381786253149,1680800.0
2003-02-17,10.775268322117425,11.3319842451215,10.775268322117425,11.174651852273652,1250400.0
2003-02-18,11.331981233746491,11.372323079244063,11.053623346215629,11.15044331373578,2123200.0
2003-02-19,11.08590363025281,11.0939721583104,10.912434124300626,11.041528264850458,1030900.0
2003-02-20,11.093971123885964,11.114141672692,10.892262557997126,10.948740710219724,834000.0
2003-02-21,10.94470360336196,11.093968241905,10.8519178718266,11.017318791331174,2080700.0
2003-02-24,11.086330398250528,11.122865420110436,10.82246695369975,10.907715596131782,872300.0
2003-02-25,10.798114084245116,10.976729719423554,10.676330379873775,10.879302446215688,1126200.0
2003-02-26,10.761579050361412,10.92801608281962,10.680389914113851,10.879302446215688,610400.0
2003-02-27,10.883361026290787,11.094452142606094,10.842766461726011,10.960490621536174,1256700.0
2003-02-28,10.980786852465553,11.16346199481879,10.96454949218797,11.16346199481879,874100.0
2003-03-03,11.191872615632429,11.3217745329758,11.053851634885966,11.06197069828905,1323400.0
2003-03-04,10.964548122022425,11.220292515081434,10.9604885888911,11.06603412747512,1267200.0
2003-03-05,11.066035982347524,11.204057034840211,10.964549959883891,11.122867907158549,1464400.0
2003-03-06,11.090392284703048,11.15940281016387,11.001084864691297,11.005144398456862,915400.0
2003-03-07,10.80623201260924,11.122867907158549,10.802172478797466,11.122867907158549,1454100.0
2003-03-10,10.968611179098678,11.24871208665837,10.968611179098678,11.14316728844218,1242200.0
2003-03-11,11.256826746964496,11.451679677897536,11.163459814343671,11.37455087665949,2325000.0
2003-03-12,11.325833804569044,11.44761742998896,11.090386391222324,11.24464549523225,1978000.0
2003-03-13,11.407028822837551,11.658713719283384,11.32583969698458,11.561287232825944,1576600.0
2003-03-14,11.569407921006473,11.71148852401458,11.370495386505914,11.386732749385043,407300.0
2003-03-17,11.244651310635753,11.873864324081453,11.171581252449409,11.727724207708768,290600.0
2003-03-18,11.731783262112131,11.926636226463694,11.597821752335824,11.79673425022932,1105900.0
2003-03-19,11.9144578973493,12.076835360790277,11.857625204437346,12.056538468213962,330500.0
2003-03-20,12.05653690987934,12.300102686420969,11.881980868888247,12.259508906515178,1254400.0
2003-03-21,12.44218095276116,12.44218095276116,11.894156507684563,11.894156507684563,541900.0
2003-03-24,11.812972255184173,11.829209614897431,11.46791965066284,11.650594786667323,1216700.0
2003-03-25,11.650595417446478,11.658713710604223,11.427325708655443,11.614060388267523,956700.0
2003-03-26,11.589699602657252,11.609997264968197,11.42732217555296,11.565343182160772,746600.0
2003-03-27,11.492276884576556,11.589703372529796,11.370493968204224,11.48009905750546,1408000.0
2003-03-28,11.43950695405566,11.569408965929131,11.386733777808896,11.528814393649403,1480900.0
2003-03-31,11.374555595882306,11.374555595882306,11.122869874963628,11.264950486404317,212500.0
2003-04-01,11.346132768633003,11.504450648198302,11.208111775169105,11.504450648198302,37200.0
2003-04-02,11.670890750998373,11.772376757528791,11.540988786523718,11.540988786523718,1099800.0
2003-04-03,11.549111080835598,11.723666410463434,11.427327374394618,11.666834478690513,622500.0
2003-04-04,11.654652143590653,11.764257212005568,11.60999882904427,11.60999882904427,581000.0
2003-04-07,11.845449440593862,11.914459971353857,11.711487913151156,11.812973942252508,1212000.0
2003-04-08,11.804854670947623,12.007826725657369,11.731784607367802,11.975351227874883,1284400.0
2003-04-09,12.068711530348748,12.068711530348748,11.731778136347549,11.756134552680647,787900.0
2003-04-10,11.69118915677134,11.865745234495476,11.63029769982212,11.837329272870967,790200.0
2003-04-11,11.877924938935216,11.95505453784979,11.772379375756575,11.812973942252508,427800.0
2003-04-14,11.780493482957404,11.934751841548938,11.764255353486382,11.914454953986793,1897200.0
2003-04-15,11.853561832980422,12.07683066155058,11.853561832980422,12.003760637865357,1362100.0
2003-04-16,12.020004711000418,12.076836635634796,11.735843539274718,11.930696515972793,964800.0
2003-04-17,11.833268174518755,12.028121120702608,11.796733150324688,11.955051846591248,595500.0
2003-04-21,12.007821875615264,12.007821875615264,11.711482981258827,11.914454953986793,393400.0
2003-04-22,11.877922721698429,12.113370234291793,11.804852670501036,12.02406282409321,1434200.0
2003-04-23,12.12960633322673,12.239211398636655,11.861683356186957,12.153963530613424,1150700.0
2003-04-24,12.09307475358823,12.17020357283151,11.9347560327545,12.01188562627468,871800.0
2003-04-25,11.934753562949991,12.056537228718131,11.711484670456846,11.743960159806337,927800.0
2003-04-28,11.829205376660443,11.930691354907088,11.756135348438608,11.833264908703496,404300.0
2003-04-29,11.873864152229974,11.873864152229974,11.73990263891948,11.804853628750212,633900.0
2003-04-30,11.800792683488115,11.955051846591248,11.772376725620902,11.955051846591248,839000.0
2003-05-01,11.95504897736511,11.95504897736511,11.536926453203325,11.569401936439812,1154700.0
2003-05-02,11.46791563379453,11.557223016627876,11.244646789572876,11.504450648198302,2724100.0
2003-05-05,11.488217820171228,11.54911005512218,11.386731794288876,11.46792092470553,3279400.0
2003-05-06,11.467921198412997,11.670893255022072,11.447624302462868,11.589704122667662,1698100.0
2003-05-07,11.532874146685664,11.589706084387185,11.386733993422242,11.39485306288734,896300.0
2003-05-08,11.398910620620866,11.407029688677808,11.22435452878126,11.22435452878126,1233700.0
2003-05-09,11.248710958675153,11.447624254685593,11.22435452878126,11.22435452878126,1445600.0
2003-05-12,11.244651977475131,11.561287882690824,11.240592443526609,11.46792092470553,1874300.0
2003-05-13,11.508514211361266,11.748021267777432,11.44762275745205,11.650594786667323,1090100.0
2003-05-14,11.687132189018492,11.73584505233493,11.512576084534404,11.55722941352831,1450500.0
2003-05-15,11.573464279203115,11.650593860974134,11.382670865639836,11.488215631082138,1051300.0
2003-05-16,11.463859978725292,11.557226925210356,11.366433498791729,11.536930032244676,457000.0
2003-05-20,11.484152156035192,11.484152156035192,11.236526153990535,11.34613118187356,1600300.0
2003-05-21,11.26494612440754,11.26494612440754,11.08227101267942,11.19187607971629,1191100.0
2003-05-22,11.17158351504619,11.398912028785068,11.17158351504619,11.264950486404317,1077500.0
2003-05-23,11.252764679339714,11.273062338995974,11.070090388092668,11.082268209609875,1373300.0
2003-05-26,11.20073173534756,11.20073173534756,11.13128880156714,11.16805275351727,430000.0
2003-05-27,11.110867669679262,11.212989612308196,11.041424717526446,11.151715823427962,1715100.0
2003-05-28,11.184393890799722,11.474420589075391,11.184393890799722,11.35595877142136,1571800.0
2003-05-29,11.35595877142136,11.429486688706136,11.2048187451169,11.35595877142136,1686900.0
2003-05-30,11.355957351239304,11.511183108123111,11.172138360144393,11.392721305283974,1076600.0
2003-06-02,11.392725224208236,11.723600924426458,11.392725224208236,11.658242934560102,2096200.0
2003-06-03,11.625563388334236,11.703176294994844,11.58063025637596,11.63373333200982,614400.0
2003-06-04,11.547951153277582,11.936014124709889,11.547951153277582,11.846147082501384,1721100.0
2003-06-05,11.780789191576453,11.903335230090494,11.682752204939472,11.76853427607356,1006500.0
2003-06-06,11.82980304806953,11.964604732817248,11.752190948469153,11.80529400499196,1714000.0
2003-06-09,11.764451596044236,11.793046404454795,11.433576604296372,11.478510524098391,1643100.0
2003-06-10,11.498928938099636,11.764445795099924,11.466249952301576,11.760361603612584,1605400.0
2003-06-11,11.650070854975857,11.780786810741484,11.601051981999468,11.670494930891026,1128400.0
2003-06-12,11.621476269436236,11.788956176972098,11.605136386199316,11.784871206162869,1562000.0
2003-06-13,11.748107312765432,11.748107312765432,11.466250558403038,11.503014516760246,1639400.0
2003-06-16,11.511184304198515,11.633730310995,11.425401476138171,11.588797190704826,1763200.0
2003-06-17,11.641903108541255,11.645988080320398,11.523441264332218,11.58471506189066,1683400.0
2003-06-18,11.535696179669648,11.613309085215958,11.478508133019048,11.58471506189066,1791100.0
2003-06-19,11.5642856089978,11.715426388269496,11.51935249553464,11.576540519466874,1129600.0
2003-06-20,11.588797878374072,11.658240827447033,11.462166114157844,11.462166114157844,2344900.0
2003-06-23,11.535695228397069,11.650072091395057,11.4376582511682,11.519356121756577,1125500.0
2003-06-24,11.519358020516275,11.61739501390478,11.42949019223024,11.449915052808324,681500.0
2003-06-25,11.462165076250605,11.576541917051678,11.335534102629458,11.335534102629458,677500.0
2003-06-26,11.339619879385538,11.486675716708127,11.257922018844424,11.486675716708127,595100.0
2003-06-27,11.498925667391765,11.515265545207386,11.282427740232595,11.37637970028764,1099500.0
2003-06-30,11.429483839146586,11.605133646839253,11.294682950775432,11.429483839146586,1443100.0
2003-07-02,11.404977847471915,11.703173713701124,11.360043946295708,11.556118655619189,1359100.0
2003-07-03,11.564290202994949,11.723600985866712,11.503017184565206,11.58471506189066,400100.0
2003-07-04,11.584712849871169,11.633730943603815,11.507099959144494,11.605136925738346,162500.0
2003-07-07,11.641898042577797,11.699086064343067,11.552031039928316,11.678661993463574,797200.0
2003-07-08,11.678662015696792,11.74401997758963,11.531606211873724,11.535691181883069,1389700.0
2003-07-09,11.507098892562947,11.654154718387549,11.482589847968342,11.482589847968342,1178600.0
2003-07-10,11.462166951696766,11.511185828383,11.376384891406612,11.40497891150333,1416300.0
2003-07-11,11.441740170386344,11.494843226712849,11.355957351239304,11.392721305283974,3030700.0
2003-07-14,11.498929850399314,11.519354705098864,11.43765684455775,11.486675716708127,4573900.0
2003-07-15,11.507100917161395,11.629646940824072,11.445827905330056,11.46625198289763,2245100.0
2003-07-16,11.482595496728472,11.539783555291868,11.396812629754514,11.478510524098391,1592400.0
2003-07-17,11.478503977163324,11.478503977163324,11.339618103471668,11.409061040317496,1055200.0
2003-07-18,11.396811194434072,11.49076321570696,11.380472085100372,11.449915052808324,1481500.0
2003-07-21,11.4172332834272,11.515270253016787,11.40906334117926,11.515270253016787,1892300.0
2003-07-22,11.560204524467045,11.76444842616525,11.503016481312716,11.695005468422716,2513500.0
2003-07-23,11.784870711054127,11.964605523466618,11.744021783806495,11.960520552829008,1975000.0
2003-07-24,11.972780730342848,12.152515633498574,11.948271673271709,11.997290566542862,2133600.0
2003-07-25,12.029959560418234,12.152505522947932,11.919667726664567,12.034043750591424,821200.0
2003-07-28,12.070813576638136,12.24646344654286,12.038134585432276,12.091238433097182,1555400.0
2003-07-29,12.189276751801192,12.254634741425162,11.989117811186691,12.132088705662389,688200.0
2003-07-30,12.0912328395628,12.348579678866454,12.05038392467047,12.303646573700314,1868900.0
2003-07-31,12.364929579266692,12.397608581843926,12.132091588512806,12.254637653395204,1595400.0
2003-08-01,12.140253788439637,12.250545651022993,12.091235702265992,12.152508699547266,592300.0
2003-08-05,12.054475800810662,12.250549769682578,11.99728775467186,12.132088705662389,1125400.0
2003-08-06,12.01361953720591,12.119826400367376,11.866563760654923,11.907412674044444,1250900.0
2003-08-07,11.90741993459238,12.209700831385424,11.90741993459238,12.132088705662389,999300.0
2003-08-08,12.13208291457871,12.226034882425395,12.070809146816824,12.205610033461994,422500.0
2003-08-11,12.234204838989289,12.663116539147802,12.181101010739065,12.55690966177568,873000.0
2003-08-12,12.56917098131294,12.642698916925044,12.39352108604596,12.438454997615295,880500.0
2003-08-13,12.41802937013973,12.659037242348957,12.41802937013973,12.622273276816792,1098300.0
2003-08-14,12.540575707313272,12.663121735033103,12.507896714646074,12.589593806749749,710300.0
2003-08-15,12.573251716599504,12.581420878481442,12.458874879839325,12.540572731686376,282100.0
2003-08-18,12.495637972935103,12.626353903566928,12.458874020053852,12.462958990277148,823900.0
2003-08-19,12.50381309185008,12.683547181341712,12.50381309185008,12.561001140403896,686200.0
2003-08-20,12.499722022442889,12.68354099418084,12.495637052520486,12.601843933117864,792400.0
2003-08-21,12.671287877059324,12.8224278806354,12.528317034853112,12.59367500058251,1408600.0
2003-08-22,12.663119362885745,12.703968290849785,12.54057335812212,12.626355405630957,1100600.0
2003-08-25,12.622246350201944,12.692073323013512,12.527774793879578,12.618138789043943,904600.0
2003-08-26,12.577067757007006,12.761903352768638,12.54831482201365,12.708506611798578,1643100.0
2003-08-27,12.692072853887913,12.692072853887913,12.511344086802104,12.535989452839138,2598200.0
2003-08-28,12.609926084657207,12.630463109672004,12.486701584256572,12.548313442738246,754200.0
2003-08-29,12.548312828560016,12.683859223960283,12.486700973093935,12.486700973093935,1544700.0
2003-09-02,12.4908065072664,12.589385616699715,12.412764418509434,12.52777377123353,1451000.0
2003-09-03,12.52777643372742,12.741364941278214,12.494916723599395,12.605818539070455,2011900.0
2003-09-04,12.642785036392116,12.80708357696724,12.58117239816886,12.786545769747072,1470600.0
2003-09-05,12.69207452614249,12.77422419021532,12.605818083959546,12.724934235084168,661600.0
2003-09-08,12.638678083888983,12.724934528057858,12.63046296060511,12.646893207172864,643600.0
2003-09-09,12.675642546028993,12.778329214008004,12.58938533753933,12.626352600686742,535700.0
2003-09-10,12.675645250956972,12.827621113272125,12.671537689348822,12.720826861772068,1322500.0
2003-09-11,12.7372540451529,12.77422130729909,12.650996838999433,12.671534642101248,629600.0
2003-09-12,12.6797528932911,12.708505041293922,12.58528054257676,12.609925912382558,580400.0
2003-09-15,12.609923420813187,12.6509974621659,12.45794680412196,12.52777377123353,702300.0
2003-09-16,12.52777547890996,12.692074017027888,12.48670064852117,12.568850309298746,2018500.0
2003-09-17,12.58938766001648,12.646892737430434,12.437411802095976,12.486700973093935,1173900.0
2003-09-18,12.44563376635549,12.568858336217438,12.404559693172567,12.466171586384675,1235700.0
2003-09-19,12.52777857483387,12.53188613723155,12.412769178011038,12.433306989999448,2413900.0
2003-09-22,12.42508656697403,12.46616138999855,12.35936716350963,12.371689845448111,806400.0
2003-09-23,12.379905541701094,12.69207313412844,12.379905541701094,12.622246162356047,838800.0
2003-09-24,12.59349923711406,12.692078393980536,12.466167924091218,12.630466518868676,1132800.0
2003-09-25,12.568851977866789,12.568851977866789,12.425090444139688,12.515454456241446,633400.0
2003-09-26,12.507242829293178,12.507242829293178,12.273116449232823,12.314191293985736,1899300.0
2003-09-29,12.301862200875554,12.301862200875554,11.993802220387224,12.047198938959566,2089800.0
2003-09-30,12.075954614860075,12.149889157178697,11.90344094392905,12.014342757406984,1597900.0
2003-10-01,12.09238541738248,12.404553064061236,12.04309545909118,12.30186636910522,2028400.0
2003-10-02,12.363476999863446,12.605817638534234,12.322402169278403,12.37990646203512,1523400.0
2003-10-03,12.494913597971168,12.692071809419778,12.425086633486815,12.425086633486815,1064700.0
2003-10-06,12.486696082260792,12.642780223972332,12.363472419593318,12.642780223972332,1310400.0
2003-10-07,12.55241835273258,12.59349317752241,12.40044251947847,12.52777377123353,1580600.0
2003-10-08,12.556523033355546,12.650994560296407,12.507233881663332,12.642780223972332,1135600.0
2003-10-09,12.733150744099268,12.987814103693683,12.733150744099268,12.885127404144498,1600600.0
2003-10-10,12.93441981352415,13.024783849672028,12.885130624148047,12.930312250503215,952100.0
2003-10-14,13.028889481685502,13.209618310633042,12.959062487553778,13.209618310633042,1689800.0
2003-10-15,13.205509196410167,13.373915308340496,13.148003332809326,13.349269938225849,3335900.0
2003-10-16,13.1972903896956,13.554639538812252,13.172645026459431,13.554639538812252,923700.0
2003-10-17,13.554637930845852,13.554637930845852,13.2506847544872,13.308190595216416,2276000.0
2003-10-20,13.28765883756687,13.390345541309657,13.193187258148477,13.390345541309657,811500.0
2003-10-21,13.29176495341848,13.398558417971048,13.2876566085081,13.398558417971048,1145200.0
2003-10-22,13.316406208952376,13.328729674452475,13.16443038069414,13.283547290325222,1356200.0
2003-10-23,13.217838657579282,13.217838657579282,12.946745698772906,13.033002193194148,1358600.0
2003-10-24,13.012450565708011,13.02066568456642,12.76189492458466,12.856366441145749,1198900.0
2003-10-27,12.913875090141277,12.967271810734347,12.85637002553673,12.917982650715675,1417600.0
2003-10-28,13.04120998717588,13.217831224163191,12.942630856088444,13.213722879000928,615100.0
2003-10-29,13.209616347694212,13.419096515523371,13.152112049344034,13.341055191601647,860200.0
2003-10-30,13.312305402001826,13.410885335842774,13.127469005346851,13.201403564008842,861800.0
2003-10-31,13.148004273796236,13.488924867179229,13.061747822533556,13.386238167997558,1044400.0
2003-11-03,13.3862283118587,13.821620159889438,13.369798076037116,13.718933536314848,1732400.0
2003-11-04,13.681978434028258,13.94485617302416,13.616258999279284,13.677870087989303,1780900.0
2003-11-05,13.801093733367969,13.891458543078238,13.534109217121587,13.534109217121587,776100.0
2003-11-06,13.554641137602331,13.59571518096655,13.250687889334428,13.427309096174342,632500.0
2003-11-07,13.41088372029738,13.52999910212586,13.271229744856504,13.402668596227365,1255600.0
2003-11-10,13.271229442861047,13.349270769438268,13.049425798642,13.164434399255727,749200.0
2003-11-11,13.17264608978604,13.184967988961708,13.041207275664714,13.123356926209109,642200.0
2003-11-12,13.119246746666096,13.184965357171842,12.876906187713454,13.098708946410886,1303900.0
2003-11-13,13.09871545246778,13.135682727851618,12.971384161388665,13.024780901700112,366600.0
2003-11-14,13.102820519980522,13.226045008945686,12.983704375761803,13.184969395853418,1416200.0
2003-11-17,13.255166135329942,13.30471929477707,13.147804106960752,13.21387341100713,608200.0
2003-11-18,13.21387459003446,13.226262093393307,12.986761435561563,12.995019508598029,1157000.0
2003-11-19,13.089996092999533,13.127160181876215,12.966115534207791,12.986762687810604,1300500.0
2003-11-20,12.904169431012487,13.131282497955109,12.904169431012487,13.011532215191474,921000.0
2003-11-21,13.048704570277788,13.255170624643275,13.011540475713788,13.14780855991228,811900.0
2003-11-24,13.213880430025585,13.379054565487824,13.090000616037551,13.251044531743725,670300.0
2003-11-25,13.21800364666444,13.350143845901966,13.189099208719236,13.189099208719236,448200.0
2003-11-26,13.25516937076278,13.27994595653402,13.048703335928064,13.048703335928064,594200.0
2003-11-27,13.09413220228556,13.317116862689812,13.09413220228556,13.317116862689812,388200.0
2003-11-28,13.25929920114264,13.337756024296002,13.044573523062244,13.044573523062244,384600.0
2003-12-01,13.110649934586093,13.337763240456653,13.110649934586093,13.317116862689812,667800.0
2003-12-02,13.234520803777205,13.391436003812943,13.218003082675214,13.362530779492753,691000.0
2003-12-03,13.321243544959692,13.730048695453831,13.317114900101837,13.560745902368213,1028200.0
2003-12-04,13.663976832700014,13.672235696110894,13.52357930514932,13.606166364040988,630400.0
2003-12-05,13.523576304623267,13.69700767212049,13.523576304623267,13.647456077866538,653300.0
2003-12-08,13.486412668497364,13.56486949330498,13.29646357145777,13.502930392209546,1581400.0
2003-12-09,13.341884984998584,13.469893390959443,13.164322626009078,13.189099208719236,4650300.0
2003-12-10,13.089994830796208,13.089994830796208,12.739001129476758,12.995019508598029,3107200.0
2003-12-11,12.995015364280846,13.089990656189894,12.924816646404444,12.937204933420768,2571100.0
2003-12-12,12.883529929212102,13.089996749951986,12.850495269398058,13.069349595312946,924400.0
2003-12-15,13.131293612149411,13.19323430793065,12.82159328367788,12.999154931352278,1185500.0
2003-12-16,12.945471572376311,13.048704996737197,12.8257204220656,13.03631670227482,905500.0
2003-12-17,12.970249829669658,13.127165105471612,12.862886953491662,13.127165105471612,1182000.0
2003-12-18,13.036315443706428,13.255169778153132,13.036315443706428,13.234523410317632,1360100.0
2003-12-19,13.337753159192031,13.337753159192031,13.172579899076087,13.21387341100713,3114700.0
2003-12-22,13.213880430025585,13.275821124628248,13.172586896160022,13.251044531743725,1011500.0
2003-12-23,13.251037492984247,13.317106797030622,13.193227048845724,13.21387341100713,1099700.0
2003-12-24,13.23452330203594,13.395567175138863,13.213876934369363,13.255169669702516,272600.0
2003-12-29,13.21387652811369,13.54009448295354,13.21387652811369,13.502930392209546,542600.0
2003-12-30,13.502935634247375,13.5979102196377,13.279951003217509,13.29646873334212,454900.0
2003-12-31,13.362535036714323,13.461638244466773,13.288206843291446,13.33775844716767,158900.0
2004-01-02,13.469898165976916,13.72591821908988,13.358405867082668,13.57313160104005,761400.0
2004-01-05,13.626808454125234,13.688749122639727,13.428600520182137,13.494669831496502,660300.0
2004-01-06,13.48228182859337,13.48228182859337,13.24690981730139,13.350143210858104,1746700.0
2004-01-07,13.29646506146721,13.490542823574897,13.29646506146721,13.490542823574897,1418800.0
2004-01-08,13.4822828801628,13.643326734637458,13.300591085193073,13.544221975997909,1465300.0
2004-01-09,13.49880113831189,13.647457511911004,13.42860317034394,13.57725954394306,1567800.0
2004-01-12,13.568995436710429,13.676357456579805,13.544218858948412,13.6680985973258,964800.0
2004-01-13,13.672232384904676,13.742430344070582,13.626809434754149,13.676361028001656,1428500.0
2004-01-14,13.672226790093209,14.0975477397903,13.626803858530195,14.00257323525678,2046100.0
2004-01-15,14.03974468225861,14.34944493260255,14.00258058920866,14.266857884134112,1382000.0
2004-01-16,14.3700840126237,14.59719709931084,14.270980864898752,14.59719709931084,1475400.0
2004-01-19,14.493975474094576,14.80367581820102,14.411389975840118,14.762383069073792,1050500.0
2004-01-20,14.638498418748078,14.659144786502592,14.37009091228874,14.45267795852368,1413400.0
2004-01-21,14.45267585647329,14.638496289671275,14.45267585647329,14.555909255448098,3118100.0
2004-01-22,14.59719709931084,14.8366992608757,14.51461166794543,14.59719709931084,1140800.0
2004-01-23,14.679794338293984,14.803674146907394,14.316412201173048,14.36183516521532,1100000.0
2004-01-26,14.411385223014657,14.452677958523685,14.159495440845683,14.45267795852368,1372800.0
2004-01-27,14.444415126651863,14.667399617638804,14.427897406901028,14.617848033602748,2110200.0
2004-01-28,14.617848335246611,14.861479193341276,14.588943112694407,14.634364480121812,1792500.0
2004-01-29,14.6343671451067,14.646756225039818,14.36183101482976,14.47332328292716,1605400.0
2004-01-30,14.473320647269093,14.655012417844665,14.349440897014423,14.634364480121812,1562100.0
2004-02-02,14.659142766327742,15.237250435086487,14.659142766327742,15.055558643365169,1328200.0
2004-02-03,15.006008848552932,15.034914077928764,14.836706115687276,14.90690407982376,1569300.0
2004-02-04,14.836706115687276,14.989491124561926,14.795413380926624,14.90690407982376,800100.0
2004-02-05,14.931679111247144,15.100981826486397,14.87386865851423,14.952325476477942,947800.0
2004-02-06,14.944067208569296,15.072077198428502,14.911033337932029,14.968843792959811,794100.0
2004-02-09,15.07207294294184,15.162918818173996,14.972968208578004,15.162918818173996,1145800.0
2004-02-10,15.072075138838445,15.20421375376436,15.072075138838445,15.14640330663634,558100.0
2004-02-11,15.125763288793504,15.253771739644314,15.072081461704697,15.0803403255043,1006100.0
2004-02-12,15.109234582731409,15.175303869904662,14.989483507474862,14.989483507474862,1200200.0
2004-02-13,15.088601342962454,15.096860207940876,14.919298548948346,14.977109028579884,398500.0
2004-02-16,15.026655996980116,15.233122831948716,14.968845535223618,15.233122831948716,507600.0
2004-02-17,15.241380235217752,15.365260009295715,15.113370242714344,15.121629104348449,864900.0
2004-02-18,15.06381296342018,15.100977039140457,14.762371716007374,14.877992584818804,2560900.0
2004-02-19,14.8738753819782,14.94820359058114,14.679795995601928,14.762383069073792,1478900.0
2004-02-20,14.844970142545655,14.857357652240346,14.74173669451018,14.762383069073792,1298400.0
2004-02-23,14.783149960722618,14.87868572102606,14.666845832444492,14.812225992792149,755100.0
2004-02-24,14.745766419894773,14.99499000726612,14.66269136259601,14.940992566868116,1943800.0
2004-02-25,14.758226179403916,14.953452313883114,14.754073139840983,14.91191558015448,1284700.0
2004-02-26,14.870372111254897,14.994983853803893,14.75406802947907,14.990830815679445,829400.0
2004-02-27,14.891139672675902,15.161133087495774,14.84544991765911,15.10713408762696,1310900.0
2004-03-01,15.119595903824916,15.31066733189646,14.928522891229235,15.14036426174154,1198400.0
2004-03-02,15.127907907113348,15.127907907113348,14.808071583919146,14.90360733538978,1156100.0
2004-03-03,14.899453334650309,14.994989090116832,14.691766496368771,14.97006768361894,1132700.0
2004-03-04,15.057292584783234,15.07806094730562,14.754070055287777,14.808069065465585,1060900.0
2004-03-05,14.749920424779765,14.849610816965797,14.683460691497425,14.770690378857084,894500.0
2004-03-08,14.82053115430378,14.99498731726244,14.687611720280628,14.74576377460018,553800.0
2004-03-09,14.687611114492093,14.832991244294783,14.641919763832796,14.70837947810325,489300.0
2004-03-10,14.650229297891094,14.716689020652424,14.309623020673676,14.33869905034896,946800.0
2004-03-11,14.313775809970313,14.37192786830462,13.960708836069308,14.293007444068738,898200.0
2004-03-12,14.33039221447751,14.413467268857715,14.0271696128359,14.392698901393882,671100.0
2004-03-15,14.330387354402898,14.371924075243609,14.064548538163956,14.122700581150683,704600.0
2004-03-16,14.189158693469244,14.52561179882325,14.168390335378684,14.3096173887283,771600.0
2004-03-17,14.384384109627716,14.766526952079088,14.33038511335991,14.683451938864938,1459100.0
2004-03-18,14.567153039308671,14.71253317561928,14.463309632079769,14.463309632079769,584700.0
2004-03-19,14.542232356069178,14.621154372167954,14.18501230958356,14.342853172731312,3265000.0
2004-03-22,14.185011115400656,14.309622896430616,14.018861017677535,14.268084579737453,630000.0
2004-03-23,14.288850667590289,14.43423077540332,14.122700614783106,14.434230775403323,862100.0
2004-03-24,14.409310386911091,14.45500173888725,14.201623575764652,14.27639095453934,1021400.0
2004-03-25,14.334544286805288,14.53392503767268,14.309622881340434,14.53392503767268,1267800.0
2004-03-26,14.455002629328575,14.525616973421076,14.288854120891298,14.388542909048724,536000.0
2004-03-29,14.434230113259886,14.621148517962348,14.376078072802288,14.621148517962348,1097200.0
2004-03-30,14.563000321227731,14.808070831071108,14.496540602517223,14.766532516549116,673600.0
2004-03-31,14.828835282181911,14.878679661927816,14.538073495369668,14.621148517962348,1106100.0
2004-04-01,14.621145513957083,14.766525585231838,14.5588388636828,14.633606210202371,923600.0
2004-04-02,14.6959173505293,15.451897121180847,14.6959173505293,15.381282790326884,3753800.0
2004-04-05,15.252517873893227,15.6803521404797,15.181903543612547,15.547432725918377,1551400.0
2004-04-06,15.41035852285802,15.651275949490842,15.252517710089334,15.306515132314436,1298700.0
2004-04-07,15.285746503041173,15.43943427468359,15.161134753479097,15.327284809244778,653400.0
2004-04-08,15.364664776969072,15.510044852213886,15.289897428407746,15.46850814057936,645500.0
2004-04-12,15.518357247452284,15.721889414910468,15.41035922900452,15.667891990211052,695900.0
2004-04-13,15.755128622687318,15.829896034692332,15.53498101207551,15.555749385515725,2000800.0
2004-04-14,15.47266217970994,15.613889226744634,15.032365719066709,15.161132068709067,1635700.0
2004-04-15,15.30236014402054,15.323128502578022,15.01159837064318,15.10713408762696,779900.0
2004-04-16,15.181904722826124,15.472666558959808,15.132060334625203,15.4518981959198,786800.0
2004-04-19,15.4726638911492,15.555738913509888,15.314821507116324,15.314821507116324,583900.0
2004-04-20,15.389592602322043,15.43113091584176,15.098830745782596,15.285749195309714,487100.0
2004-04-21,15.27744729441032,15.27744729441032,15.036531323234412,15.156990101084986,786900.0
2004-04-22,15.090525881264403,15.3895938400358,15.090525881264403,15.3895938400358,1071700.0
2004-04-23,15.44774619262822,15.543281946435314,15.302366042166293,15.493437549780484,694500.0
2004-04-26,15.493433552197764,15.680351972081093,15.16944268074959,15.306515132314436,840000.0
2004-04-27,15.28990065478169,15.41451240050399,15.01159955762838,15.01159955762838,895400.0
2004-04-28,14.95344770977035,14.961755370863145,14.43423077540332,14.434230775403323,2826000.0
2004-04-29,14.70422982870121,15.102988206242784,14.679306835908012,14.94514575426906,1682500.0
2004-04-30,14.97421874814123,15.102985141320838,14.828838614329277,15.098830517769288,1440600.0
2004-05-03,15.140366658159335,15.352206477677514,15.140366658159335,15.306515132314436,1375300.0
2004-05-04,15.335595111761249,15.493437549780484,15.12790827708718,15.493437549780484,2078400.0
2004-05-05,15.493434921999812,15.51420328503982,15.352207834993427,15.4518981959198,830500.0
2004-05-06,15.493437549780484,15.526668203900238,15.27329001207391,15.493437549780484,1106100.0
2004-05-07,15.289906902780013,15.393750330736758,14.928530632632572,14.93268525708482,1433500.0
2004-05-10,14.93268184105387,15.152829350912784,14.629459290928986,14.724995032651243,1270900.0
2004-05-11,14.849604242151798,15.057291014769309,14.745760855843043,15.05313797650766,1440800.0
2004-05-12,15.044833902879107,15.044833902879107,14.733303669668908,14.953451194089542,680600.0
2004-05-13,14.940987769764108,15.331438353823874,14.870373439148588,15.181903615602224,819300.0
2004-05-14,15.13621616062386,15.22344583669371,14.91191558015448,14.91191558015448,415200.0
2004-05-17,14.891142515555138,15.036524222260844,14.754070055287777,14.808069065465585,919600.0
2004-05-18,14.91191473662102,15.078063246661737,14.78314833410656,15.028218852101997,966400.0
2004-05-19,15.119592197018726,15.335584967826524,15.057285554020174,15.057285554020174,720300.0
2004-05-20,15.015757874541467,15.25252072501924,14.932682828780472,14.953451194089542,763000.0
2004-05-21,15.04118900590806,15.15399811471098,14.899133268210504,15.11639507844334,1098100.0
2004-05-25,15.099683974051151,15.333658625532497,14.99941026186052,15.30023299225434,1220500.0
2004-05-26,15.37126010894233,15.404684145012698,15.183244925353536,15.195778739652203,883900.0
2004-05-27,15.18324246349458,15.496600520726457,15.145639432873898,15.475710302341962,1180900.0
2004-05-28,15.475706669865277,15.626118757043107,15.39632162728746,15.463171266719709,795500.0
2004-05-31,15.458998444709255,15.500778884058212,15.354545752515277,15.458998444709255,222900.0
2004-06-01,15.35871888408038,15.438103928098132,15.279335433883778,15.35871888408038,713000.0
2004-06-02,15.333659833738391,15.56345550225561,15.26263115433661,15.56345550225561,1438900.0
2004-06-03,15.559278094677644,15.705511267237132,15.479893006297882,15.56345550225561,854600.0
2004-06-04,15.584344856805789,15.659550939582392,15.488248549662783,15.584344856805789,483600.0
2004-06-07,15.651195686536278,15.8350334997053,15.647018278883378,15.75564840990156,1338200.0
2004-06-08,15.755643740662814,16.07318081813043,15.713863301227308,16.06900181789392,969000.0
2004-06-09,16.069001477696958,16.069001477696958,15.855918690972484,15.876808910247972,955200.0
2004-06-10,15.880986316574443,16.002151819722457,15.814136658599944,15.876808910247972,1159000.0
2004-06-11,15.835031789339476,15.99797776517774,15.835031789339476,15.906058868521528,281700.0
2004-06-14,15.793248988489772,15.818318211959683,15.676262466607172,15.705509097077822,938800.0
2004-06-15,15.730580310963887,15.947840566572784,15.638661407098724,15.818320213477715,858700.0
2004-06-16,15.83502909337764,15.876809533568906,15.667904144969317,15.667904144969317,972800.0
2004-06-17,15.667908206423444,15.89770387468658,15.667908206423444,15.89770387468658,859000.0
2004-06-18,15.939485383087993,16.106608775372088,15.814140846597432,15.814140846597432,1624700.0
2004-06-21,15.876802876106892,16.0439277544364,15.718034401075954,15.9394751039357,510100.0
2004-06-22,15.83503488503473,16.19017353801719,15.814143063476294,16.19017353801719,958400.0
2004-06-23,16.190166200691415,16.374002352807402,16.119139139813022,16.23194663722912,1264700.0
2004-06-24,16.22777123148086,16.22777123148086,15.960372579506082,16.04811246334374,788700.0
2004-06-25,15.981266622980351,16.190172069032382,15.78907399512978,15.78907399512978,1003800.0
2004-06-28,15.839207197982882,16.06482541013178,15.801604162624733,15.86427641949555,878800.0
2004-06-29,15.801601983177047,16.190166097011033,15.801601983177047,16.15674047293773,1123400.0
2004-06-30,16.156742568025365,16.282087080732516,15.956193579044278,16.04811246334374,927100.0
2004-07-02,16.043933581124257,16.277906583172573,15.960371111612051,16.277906583172573,751800.0
2004-07-05,16.085713515525665,16.357291134485216,16.048110485113135,16.23194663722912,532700.0
2004-07-06,16.12750113755548,16.24448928086296,15.993801768480248,16.148392958954023,1034900.0
2004-07-07,16.169281114905385,16.194348747256427,15.952019269538392,15.96037567826274,855600.0
2004-07-08,16.023045268067865,16.081540125177693,15.780715806757566,15.793249622084444,883800.0
2004-07-09,15.868452862576923,15.868452862576923,15.77235657667959,15.80995960975434,740500.0
2004-07-12,15.809963171155704,15.835032396793238,15.605235146337373,15.605235146337373,964400.0
2004-07-13,15.605233004594435,15.705508299560329,15.517493117637873,15.521672118248226,1484400.0
2004-07-14,15.496596883346392,15.56762392794641,15.458993861551932,15.463171266719709,767100.0
2004-07-15,15.542567196359252,15.580170244493418,15.1247562587895,15.174893125027644,1139500.0
2004-07-16,15.31276508489838,15.375435742987577,14.761255005841267,15.011940825841204,1594000.0
2004-07-19,15.01194121612861,15.329476702638734,14.999407402949227,15.312765483006762,1125100.0
2004-07-20,15.291873499670247,15.500778884058212,15.212490027378598,15.458998444709255,751200.0
2004-07-21,15.509140388961669,15.66790897955805,15.354550799966889,15.37544102650854,714100.0
2004-07-22,15.358721617070334,15.40050364604642,15.208311094220749,15.337831399493009,852700.0
2004-07-23,15.3336594874995,15.459002431694788,15.25845340221793,15.350372305078077,781000.0
2004-07-26,15.40885926195002,15.40885926195002,14.853170258714728,14.91584250205542,691100.0
2004-07-27,14.911665311524256,14.961803749808071,14.660979495391343,14.807212622498618,2125600.0
2004-07-28,14.915846377388403,15.037011895956075,14.79050345196264,15.028655488418122,569000.0
2004-07-29,15.145642986408708,15.504960564683977,15.041190276157614,15.417220670590304,1272900.0
2004-07-30,15.417220670590304,15.584344050698933,15.250095696659804,15.417220670590304,1017300.0
2004-08-03,15.601058798369785,15.601058798369785,15.250097584721932,15.329481080565085,933200.0
2004-08-04,15.354543163877134,15.44228302801074,15.220843867915066,15.262624300220216,706600.0
2004-08-05,15.346188886164564,15.396325730645708,15.183242946234683,15.208312165386028,1385900.0
2004-08-06,15.195779016322414,15.195779016322414,15.041189459811122,15.124751942241096,1370200.0
2004-08-09,15.199956929835102,15.250093778178224,14.75289951370657,14.94091309344869,845300.0
2004-08-10,14.894957492185831,15.124753141726115,14.85317545074638,14.99941020505159,970800.0
2004-08-11,14.965987132337451,14.999412771207597,14.77797189824835,14.790507309735746,758300.0
2004-08-12,14.698591555565722,14.886606830061524,14.627562854612847,14.631741857280826,1063100.0
2004-08-13,14.686044945707945,14.844811844731636,14.623372710847285,14.769605800427303,747700.0
2004-08-16,14.6902325657657,14.999413362208005,14.686055157653428,14.894960627356475,1040600.0
2004-08-17,14.894957255036472,15.10804008460839,14.894957255036472,15.10804008460839,841600.0
2004-08-18,14.999412447315557,15.124755402727615,14.823931034680948,14.878246899760963,789300.0
2004-08-19,14.790508968197456,14.974345221130278,14.698590044819865,14.920029348786942,792200.0
2004-08-20,14.99105153561348,15.099681639327189,14.798857361625124,14.94091309344869,947500.0
2004-08-23,14.945115149603886,15.18474134530592,14.945115149603886,15.155313679425849,544100.0
2004-08-24,15.188947368381749,15.319269440416296,15.13429529744178,15.13429529744178,1151500.0
2004-08-25,15.130094106462362,15.344495946947744,14.9240987977163,15.344495946947744,1380000.0
2004-08-26,15.34449161068614,15.365511141470147,15.134293095471262,15.21416795392545,693500.0
2004-08-27,15.214176259979403,15.298256032705495,15.05862972283352,15.092262273399264,935500.0
2004-08-30,15.146904479139438,15.176332142947205,15.033397088586316,15.050213354672868,510400.0
2004-08-31,15.071244103806391,15.344503018208831,15.05022455739588,15.34029975040217,749800.0
2004-09-01,15.260414915990197,15.36131092896306,15.138499368056904,15.193151441904194,656000.0
2004-09-02,15.13429955460017,15.197359777552906,15.03340351861341,15.062832798695952,505900.0
2004-09-03,15.008175655723326,15.092255390102212,14.92409592134444,15.008175655723326,700000.0
2004-09-07,15.016586799466854,15.218377240210696,15.012381929876934,15.218377240210696,690500.0
2004-09-08,15.088053545616855,15.24360004299876,15.012381929876934,15.218377240210696,881600.0
2004-09-09,15.176345269964605,15.28564949038419,15.029206823656072,15.167938733337364,1244600.0
2004-09-10,15.209968987488711,15.386535020395748,15.09225829888402,15.344495946947744,822600.0
2004-09-13,15.352899433870691,15.865784313823442,15.348694565586314,15.722849262214677,1501700.0
2004-09-14,15.61775892257687,15.655594740299072,15.458007514006637,15.533679149451046,726700.0
2004-09-15,15.470610406434831,15.542078735559327,15.394938812626494,15.428571344846825,399000.0
2004-09-16,15.428579463520698,15.748080669301553,15.39074364670694,15.680817173153567,790900.0
2004-09-17,15.680812717162684,16.012926836630626,15.617754109517849,15.65979318128107,2366100.0
2004-09-20,15.68081404976282,15.895217503564124,15.57991962748168,15.59673429540325,703700.0
2004-09-21,15.638778832747532,15.878405149394556,15.605146281230882,15.857385606540808,754100.0
2004-09-22,15.857380880370414,15.857380880370414,15.5168586143518,15.537878150940834,819500.0
2004-09-23,15.537874968591469,15.764889766108432,15.512652171325705,15.764889766108432,642300.0
2004-09-24,15.672405114100291,15.8363597447055,15.588326967719668,15.8363597447055,811000.0
2004-09-27,15.66399884931729,15.781711154945476,15.470616523647603,15.470616523647603,816700.0
2004-09-28,15.491632140720824,15.722851823405197,15.403349136616413,15.676607886868323,869700.0
2004-09-29,15.51265109907412,15.861579801194807,15.491629964555631,15.756480543351994,839900.0
2004-09-30,15.722857024472304,16.080194028065158,15.70604075040747,16.054969616967902,1292800.0
2004-10-01,16.025536417059843,16.17267635889288,15.966681081801674,16.143248691263796,807500.0
2004-10-04,16.185287622698624,16.22732668933449,15.806929608225431,15.92043701256739,502300.0
2004-10-05,15.848971490916997,15.90362356467431,15.668200603917011,15.869991025842818,814500.0
2004-10-06,15.966683537379224,16.105415366413247,15.933052599354156,16.059171423401907,699500.0
2004-10-07,15.996111891870124,16.06758024421474,15.912032137689136,15.945664680836702,1032500.0
2004-10-08,15.941468569127958,16.143260731499407,15.848982232037253,15.912040879550624,437900.0
2004-10-12,15.874194836706325,15.97509085297934,15.827952499755954,15.933051781683451,1040100.0
2004-10-13,16.05917359578352,16.24414778916315,15.987705236819709,16.075989868914778,1128300.0
2004-10-14,16.054971310874343,16.286191094440646,15.470619356817686,15.827958001800305,2476700.0
2004-10-15,15.764895512623175,15.777506915853085,15.42857806242484,15.638776669259812,2478400.0
2004-10-18,15.848968048060678,15.97088356930967,15.701828128167534,15.722849262214677,847900.0
2004-10-19,15.891010705476662,15.907826975045545,15.34449477398991,15.529468928184398,1499300.0
2004-10-20,15.239396659639883,15.525266849412295,15.239396659639883,15.344495946947744,1902800.0
2004-10-21,15.487435194555076,15.592534510043729,15.382335879066428,15.466415652195003,695700.0
2004-10-22,15.407554001908268,15.449593069465775,15.260414058081732,15.394940998690911,940100.0
2004-10-25,15.302461089749553,15.407560406015174,15.02499895895585,15.117485266761552,1161700.0
2004-10-26,15.243603115536493,15.428578926268422,15.193155896104235,15.281438931032731,1509000.0
2004-10-27,15.226783287548814,15.340290695592644,15.134295413508438,15.239394687213355,784500.0
2004-10-28,15.256212930494229,15.529470115281953,15.163725044483195,15.344495946947744,609600.0
2004-10-29,15.407558093221494,15.857382971021089,15.344497871452631,15.748078800446798,1586300.0
2004-11-01,15.743873357896408,15.924644258046666,15.588326863704737,15.848972643858753,755100.0
2004-11-02,15.731252518194207,16.235729160298714,15.718641123339887,16.03814369160379,1364900.0
2004-11-03,16.080188726493823,16.332426339552008,15.874193446335788,15.90782598337695,1675800.0
2004-11-04,15.937262073144629,16.160072135874753,15.815346467478204,15.975097895465636,716500.0
2004-11-05,15.975089215936782,16.143248691263796,15.83635740823886,16.143248691263796,784500.0
2004-11-08,16.017132155563537,16.260963293372686,15.97929634465136,16.218924216220486,952300.0
2004-11-09,16.122230033581854,16.231534190460998,16.038151886675255,16.059171423401907,1244600.0
2004-11-10,16.05917210842785,16.07598838000163,15.93725654504981,15.945664680836702,758600.0
2004-11-11,15.970886955903913,16.20630831175377,15.970886955903913,16.063373229835907,472000.0
2004-11-12,16.063374250782562,16.319816761435874,16.063374250782562,16.10121005733285,791200.0
2004-11-15,16.143250081973154,16.601483007843132,16.143250081973154,16.51319839366272,1852500.0
2004-11-16,16.605691804270972,16.723402524133654,16.563652719659526,16.66034389721648,1502900.0
2004-11-17,16.68976787884186,16.773847633121534,16.36606186726227,16.37867326911345,1406700.0
2004-11-18,16.4711618155461,16.4711618155461,16.24835182096099,16.24835182096099,913400.0
2004-11-19,16.311406368078643,16.47115770736246,16.23153150028053,16.395486104737895,943900.0
2004-11-22,16.32784599801877,16.59842631293375,16.32784599801877,16.48850366479425,701300.0
2004-11-23,16.382801707584182,16.573053920938985,16.382801707584182,16.420852150255143,819100.0
2004-11-24,16.38280853223636,16.42508610268905,16.255974208092365,16.29825177854505,773100.0
2004-11-25,16.31938277771584,16.44621865413177,16.222143121839416,16.425078266205674,430400.0
2004-11-26,16.27711515725143,16.467367475153157,16.27711515725143,16.467367475153157,442600.0
2004-11-29,16.48850227373807,16.61110947258573,16.370123799146263,16.370123799146263,750100.0
2004-11-30,16.38703633188558,16.446227190903723,16.108000161944037,16.124911835949224,897700.0
2004-12-01,16.19255191262974,16.51386716823719,16.116451015921946,16.39125998878736,1651900.0
2004-12-02,16.46735866687399,16.805583932903673,16.40394072389986,16.742165989929546,1133300.0
2004-12-03,16.699892551409214,16.90705648509037,16.66184209880597,16.847865637763125,1110200.0
2004-12-06,16.784442975547933,16.99160521848314,16.746392537264004,16.932416006215938,1049800.0
2004-12-07,16.890138458249385,16.987378108800513,16.78021425308023,16.932416006215938,955300.0
2004-12-08,16.932424481915195,16.966247827447116,16.82672894630675,16.928197370116642,730500.0
2004-12-09,16.907056469207564,16.945106921775064,16.746398823613042,16.830955564072564,542600.0
2004-12-10,16.82672567279182,16.983154583480182,16.763309331435465,16.890143626933746,1035900.0
2004-12-13,16.83518269115727,17.059256682717674,16.763310510009855,16.847865637763125,1200400.0
2004-12-14,16.869009095025593,17.10153896413384,16.869009095025593,17.021209320284573,4004400.0
2004-12-15,17.04657224343508,17.164950702152442,16.953559675708274,16.953559675708274,971400.0
2004-12-16,16.995837556489867,17.080394283195872,16.89014205130372,16.92396377431487,1978600.0
2004-12-17,16.8140540656376,16.94511717328007,16.59420705255345,16.59420705255345,2218600.0
2004-12-20,16.682979419905422,17.114217307385797,16.615334355954708,16.953559675708274,896500.0
2004-12-21,16.96623987909119,17.190313793515305,16.85208856057746,17.109985804687916,1028700.0
2004-12-22,17.01698107129947,17.338294786870893,16.978930614330473,17.215689192447115,637600.0
2004-12-23,17.20723472569208,17.397487025679517,17.025438262680307,17.101539182675282,448300.0
2004-12-24,17.249515492250584,17.329845152002772,17.076174834113232,17.300248910713975,92300.0
2004-12-29,17.03811203549699,17.249503007681284,17.025429093257173,17.109985804687916,461400.0
2004-12-30,17.080397942364907,17.198776417442527,17.021207092040335,17.13113134414306,259500.0
2004-12-31,17.143817119920683,17.164955906417084,16.974705215163418,16.974705215163418,139900.0
2005-01-04,16.932422940057617,17.274877024848195,16.932422940057617,17.19454739291759,483900.0
2005-01-05,16.98738403314872,17.08039660645535,16.86900556732984,16.86900556732984,998600.0
2005-01-06,16.911282934437587,17.004295506668388,16.86900537221574,17.004295506668388,685600.0
2005-01-07,17.04234615490133,17.17340756697634,16.62801991174961,16.86900556732984,1215900.0
2005-01-10,16.869009453040988,16.91128702549031,16.661845477352887,16.661845477352887,1623600.0
2005-01-11,16.721030579100578,16.80136020474266,16.408172749840123,16.556145829519313,905200.0
2005-01-12,16.488503243955332,16.530780812287027,16.298250960890982,16.44622567562363,968900.0
2005-01-13,16.403945162543558,16.661842501669465,16.29824963751069,16.577285759086028,1113500.0
2005-01-14,16.636470631129598,16.784445295031663,16.50963635691733,16.750621961756234,677900.0
2005-01-17,16.74216893819778,16.9535599682901,16.725258881507422,16.890143626933746,333900.0
2005-01-18,16.835177066829466,16.953555496364505,16.763304909693233,16.91127794661203,1583900.0
2005-01-19,16.911282544577478,16.932421325201087,16.80558702867387,16.89859959876043,1021400.0
2005-01-20,16.830954402595136,16.90282657871525,16.530777914039252,16.530777914039252,1169300.0
2005-01-21,16.657613751513924,16.737941762033355,16.488500282984475,16.657613751513924,709000.0
2005-01-24,16.63647413406327,16.87323267848667,16.63647413406327,16.86900556732984,487600.0
2005-01-25,16.90283804918883,17.110002108963396,16.847875892467144,17.076178747046463,1380900.0
2005-01-26,17.05925184369061,17.262188608533336,17.016974291806424,17.05925184369061,1307400.0
2005-01-27,17.059259495940413,17.16072792387734,16.962019792759918,16.987387302940636,1550100.0
2005-01-28,16.987380877087773,17.07616470995691,16.76330693333651,16.77598987723629,1421100.0
2005-01-31,16.805591697620123,16.974705215163418,16.59842771926889,16.974705215163418,904600.0
2005-02-01,16.953564454780164,17.19032305174075,16.953564454780164,17.101539182675282,2153100.0
2005-02-02,17.084623925042756,17.245281568308723,17.06348514343068,17.12690148826691,1021300.0
2005-02-03,17.122671190712815,17.228366691890052,17.05925324489233,17.160721635648034,882000.0
2005-02-04,17.122671190712815,17.207227914211675,17.084620745777592,17.160721635648034,1102400.0
2005-02-07,17.224139435477838,17.334062046144915,17.135353989524628,17.232593656249247,912300.0
2005-02-08,17.291787345569855,17.308697402689422,17.241052335854324,17.308697402689422,1235000.0
2005-02-09,17.270648122249508,17.350977753350342,17.241053504302588,17.24950933982824,1391100.0
2005-02-10,17.24950900250706,17.53700095361432,17.109991751026424,17.3763433073401,1383700.0
2005-02-11,17.334062974869145,17.490491872086825,17.262190804964014,17.435531370201286,564200.0
2005-02-14,17.376344649402263,17.558141091725425,17.355205865761718,17.558141091725425,711000.0
2005-02-15,17.55814213888621,17.95132966663601,17.494725784182446,17.706116858766812,1598800.0
2005-02-16,17.714569851141647,17.93018800297358,17.469355469856673,17.630013112326637,1478400.0
2005-02-17,17.587739673722687,17.587739673722687,17.26219878418835,17.270653009320576,1846500.0
2005-02-18,17.24950880099227,17.270647582753213,17.012751864812657,17.118447386403034,2095000.0
2005-02-21,17.199249103214648,17.22476786188952,17.118442134346992,17.22476786188952,578500.0
2005-02-22,17.118447516317577,17.263050616134116,16.88453116666203,16.948325649803166,1561100.0
2005-02-23,17.012115879650953,17.092922846014645,16.914296408031174,17.024874447392115,1341800.0
2005-02-24,16.969584185584576,17.148210601954165,16.816474901609727,17.012113821176875,1468200.0
2005-02-25,17.02062876622238,17.135460787855056,16.803723295670963,16.803723295670963,1061700.0
2005-02-28,16.846250947556545,17.199251569977065,16.629345523715603,16.629345523715603,1521600.0
2005-03-01,16.58682090358647,16.87602714144121,16.552795876825883,16.59532716027662,2916700.0
2005-03-02,16.637850607391307,17.012117649963045,16.633598291835682,16.84199582450263,1665700.0
2005-03-03,16.905793002469366,17.09717966282679,16.79946726031547,16.79946726031547,1173600.0
2005-03-04,16.948317745386824,17.071655959966737,16.85900453720203,17.012113821176875,1435400.0
2005-03-07,16.96959166772749,17.07166348711462,16.905795563808795,17.00786900559824,805400.0
2005-03-08,16.952577478234424,17.033384462447206,16.84199779204624,17.02062589188786,983400.0
2005-03-09,17.01212812924757,17.04189922368152,16.70165698557716,16.70165698557716,1184300.0
2005-03-10,16.7399252047645,16.82923843933332,16.599574445525995,16.629345523715603,1223400.0
2005-03-11,16.71440212085255,16.71440212085255,16.484738186425776,16.510256942162638,1034000.0
2005-03-14,16.565557714650218,16.69314833284107,16.48900301925516,16.59107486484675,954700.0
2005-03-15,16.629345989457455,16.773949068600658,16.544286690763204,16.56129757706078,798100.0
2005-03-16,16.544288642596406,16.671879228092568,16.425202690051314,16.471986283293784,920200.0
2005-03-17,16.48048626893533,16.633595562243904,16.331630912886272,16.53152215923762,874000.0
2005-03-18,16.531527228119693,16.693142823100033,16.416695222928578,16.416695222928578,2598900.0
2005-03-21,16.459235210060978,16.480500046931247,16.289113270292727,16.289113270292727,1004600.0
2005-03-22,16.289107938524364,16.544290764650032,16.191288423017077,16.212553252926917,1533400.0
2005-03-23,16.18703714705153,16.599580065522865,16.16151837607699,16.43796604989199,1322400.0
2005-03-24,16.523026846392188,16.569810452810323,16.331641725449312,16.42095499820969,1320400.0
2005-03-28,16.437964787887022,16.654868646108888,16.344397590566505,16.654868646108888,659700.0
2005-03-29,16.531531631993385,16.73142461528739,16.39543476493442,16.43796604989199,1060200.0
2005-03-30,16.56555498096785,16.650615919859064,16.39543310318543,16.63785572446378,1138000.0
2005-03-31,16.688885091283026,16.790956870061795,16.540028115494945,16.778198303314866,1445300.0
2005-04-01,16.905792112195197,16.905792112195197,16.382669683034376,16.57405633331321,774600.0
2005-04-04,16.43795663075037,16.646354129219052,16.29335358955913,16.53152215923762,812500.0
2005-04-05,16.480499439163598,16.637861173084065,16.442222085247483,16.442222085247483,1044100.0
2005-04-06,16.45922932582955,16.654868350939278,16.45922932582955,16.5442902653041,1345500.0
2005-04-07,16.463482477700058,16.620845791549826,16.31462704287196,16.31462704287196,787500.0
2005-04-08,16.33588764094122,16.45497195795151,16.33588764094122,16.38692354503104,625000.0
2005-04-11,16.471993505613767,16.53153569679206,16.289112991335855,16.361415382340233,694200.0
2005-04-12,16.425203152800297,16.676132014386525,16.352902413863053,16.67187969779119,1229700.0
2005-04-13,16.799471552692744,16.982352005716788,16.646362185286332,16.646362185286332,2019000.0
2005-04-14,16.731423478291962,16.905797678761704,16.48474690950902,16.48474690950902,1026000.0
2005-04-15,16.501761223503188,16.55279714515203,16.191290131335116,16.195544071207426,968500.0
2005-04-18,16.182777393015083,16.267838309965903,16.033922005152686,16.24657348632871,797200.0
2005-04-19,16.297614194968805,16.43371105327482,16.08496265106535,16.212553252926917,866200.0
2005-04-20,16.140250440578605,16.242322260040247,16.08921453084778,16.204044922141552,619500.0
2005-04-21,16.204041245852725,16.32312717141014,16.012656222182,16.114728018486126,1548000.0
2005-04-22,16.05944261051832,16.153009801598174,16.012660637380794,16.050937977149605,446500.0
2005-04-25,16.05093943855849,16.182782359008815,16.012662095304595,16.033926925467306,620000.0
2005-04-26,16.033925901365983,16.14875792379324,15.812768112513751,15.991394621354528,745200.0
2005-04-27,15.906331448986965,15.97437985810169,15.851041609580612,15.893571256876546,3597400.0
2005-04-28,15.927593599929253,16.43795739384989,15.927593599929253,16.29335434594574,2831700.0
2005-04-29,16.476241251833972,16.7059036711186,16.386926376242954,16.7059036711186,1479000.0
2005-05-02,16.65486340463022,16.87602113262167,16.6293446436459,16.756936826165504,1004200.0
2005-05-03,16.595324759215238,16.727169285233007,16.43796308922149,16.480492744116336,1102600.0
2005-05-04,16.523022509804274,16.91004821259097,16.48049285462425,16.84625372982093,1201200.0
2005-05-05,16.790968977801512,16.935572120677527,16.676136927070303,16.731426793511886,1506400.0
2005-05-06,16.922805854156895,16.97809407306989,16.773948838678105,16.905793345690387,1041500.0
2005-05-09,16.87176710816886,16.88027336178673,16.69739296500752,16.850502285325184,758700.0
2005-05-10,16.850512945368155,16.905802817661023,16.654873855597106,16.816489531774632,963700.0
2005-05-11,16.79946312202697,16.880270082093638,16.676124902134422,16.778198303314866,759300.0
2005-05-12,16.778194591934973,16.85474922028581,16.58680802105789,16.68888139965944,833200.0
2005-05-13,16.654876903381002,16.854769970432855,16.646370642825254,16.693154264680224,631200.0
2005-05-16,16.778200322063405,17.003610347856,16.68888709928542,16.87601979783004,1107900.0
2005-05-17,16.876029350662954,17.00361997291277,16.820739486140344,16.884535608466646,879500.0
2005-05-18,16.88453463497096,17.058908853885967,16.833498713494123,16.833498713494123,956700.0
2005-05-19,16.939817898745993,17.15246938154781,16.871767866743433,16.97384129234521,1031600.0
2005-05-20,17.11077056100538,17.136442089293187,16.913946261562252,16.986686066886897,808400.0
2005-05-24,17.025188697150455,17.19206009820004,16.952448918718453,16.982400112126445,1246300.0
2005-05-25,16.92249882879152,17.029467850000337,16.7556274168606,16.8412029602712,1468400.0
2005-05-26,16.84975466011381,16.986674827784018,16.729948289239516,16.926772458455446,1169100.0
2005-05-27,16.836925462517865,17.089372450502616,16.836925462517865,17.00807657147015,519700.0
2005-05-30,17.029466312422695,17.17922390792418,16.986679360689457,17.097926414526416,433700.0
2005-05-31,17.012351303686078,17.196338138725274,16.879710770670115,16.922497723471853,1339800.0
2005-06-01,16.86686970816061,17.059414218298414,16.759900717219306,16.759900717219306,1202200.0
2005-06-02,16.652934580135724,16.922496940524265,16.63154110472466,16.721396312999207,1650200.0
2005-06-03,16.751341958564492,16.956722192499864,16.751341958564492,16.90109786907455,1011500.0
2005-06-06,16.901107531562225,17.089372445581166,16.785580777885393,17.038027765797445,803400.0
2005-06-07,17.089376641403813,17.547204093075536,17.089376641403813,17.354661088558494,1800700.0
2005-06-08,17.414560513881806,17.568596196842048,17.162113507300983,17.376051593141746,1119100.0
2005-06-09,17.294747047020028,17.43594690975355,17.24340238430666,17.29046900521783,704400.0
2005-06-10,17.25196272955063,17.36321141997231,17.1150425199683,17.16210914805303,592400.0
2005-06-13,17.115035033512914,17.170659354392573,16.986672597204954,17.1021992795472,402500.0
2005-06-14,16.986673331542615,17.11503577339971,16.909655539984954,17.033739941074185,811900.0
2005-06-15,17.080814726914223,17.179227675475108,16.926780687563056,17.038027765797445,734300.0
2005-06-16,16.986679360689457,17.2262889019437,16.986679360689457,17.097926414526416,1064500.0
2005-06-17,17.20490408525724,17.20490408525724,17.029474883309817,17.0465903255043,2538300.0
2005-06-20,16.943894697721806,17.290474962946366,16.943894697721806,17.217736801724033,641400.0
2005-06-21,17.11504992955523,17.43167907142808,17.072262957618683,17.281921405213456,1153900.0
2005-06-22,17.346095896811264,17.73118337220616,17.286193509453227,17.594263163325625,1217300.0
2005-06-23,17.487288184232153,17.76540818179269,17.3974346338389,17.709783855837166,974200.0
2005-06-24,17.77823870208583,18.47567669500305,17.756845239084473,17.949389670529914,1679700.0
2005-06-27,17.928005613965755,18.013579510869967,17.611376645880807,17.726903365362446,1495900.0
2005-06-28,17.75684825598401,18.137657511644395,17.75684825598401,18.10770633191044,1654900.0
2005-06-29,18.099153875995647,18.13338473832984,17.893773598642568,18.03069378354462,1004800.0
2005-06-30,17.970797140292074,18.12055313024069,17.658447766815048,17.658447766815048,1413800.0
2005-07-04,17.735458068758156,17.80819619521414,17.564307039588392,17.598537898309218,599300.0
2005-07-05,17.585705447534917,17.78252967600558,17.57714936266969,17.654165551980217,1407900.0
2005-07-06,17.71833889114373,17.842423279431326,17.671272286467968,17.821029813365115,996800.0
2005-07-07,17.79964881302889,18.137671394138017,17.75686184700769,18.099162471831683,1909400.0
2005-07-08,18.17617164259084,18.39866735060375,18.099153834731847,18.31309182718073,1511600.0
2005-07-11,18.313099925143806,18.586940415414528,18.248919478359277,18.527038012195064,800400.0
2005-07-12,18.46712967958766,18.50991663037274,18.39866957900101,18.47996543837968,1094700.0
2005-07-13,18.492805035240373,18.591216339558738,18.45001644713385,18.497083077942158,729900.0
2005-07-14,18.599774723724035,18.676792552858043,18.462854501311984,18.591217005796054,749300.0
2005-07-15,18.59121368959524,18.62544292298373,18.37299600190079,18.50563815779776,712100.0
2005-07-18,18.569818268016807,18.766640827965745,18.424340368876862,18.638278359834583,545400.0
2005-07-19,18.71957643281563,19.023368024335973,18.693903283252304,18.74524958237894,868900.0
2005-07-20,18.78804026783018,18.972027129066717,18.728137872491377,18.865058099613744,848500.0
2005-07-21,18.826546983578705,19.121780882768277,18.740971443573443,18.937794043033165,597300.0
2005-07-22,19.00625302802633,19.00625302802633,18.655394803686534,18.719576862960857,433300.0
2005-07-25,18.638274252002333,18.78375211907929,18.518467893563265,18.56125646165471,673700.0
2005-07-26,18.569823515631924,18.76664613120064,18.38583666083837,18.740972977432538,1172500.0
2005-07-27,18.826541744565795,19.16884217711446,18.702457327699022,18.954904202744395,663000.0
2005-07-28,18.954906774473937,19.28009345367817,18.916397868573892,19.168844777870294,1469500.0
2005-07-29,19.16457395154273,19.16457395154273,18.76236930910622,18.85222454484892,1537600.0
2005-08-02,18.920681340291047,19.21163721388582,18.86505699122264,18.976304057141693,1130000.0
2005-08-03,18.90356437880982,19.19024055429321,18.895006661781093,19.083271539760432,1199900.0
2005-08-04,18.95491762902029,19.51971415084039,18.95491762902029,19.51115642993786,2002400.0
2005-08-05,19.49403146157183,19.553933841381845,19.14745130839151,19.198795972197598,1181000.0
2005-08-08,19.12606614718082,19.395628605702225,18.65112331195392,18.860783364630148,786600.0
2005-08-09,18.83509613364378,19.126051857989623,18.83509613364378,18.869325354746096,795900.0
2005-08-10,18.873606053780318,19.11321551117617,18.873606053780318,18.920672663545076,1314800.0
2005-08-11,18.989148353298187,19.040493046064185,18.7281435807253,18.76237283182984,683000.0
2005-08-12,18.84794840791874,18.95491746997528,18.63401028380566,18.76237283182984,1070100.0
2005-08-15,18.762360371084885,19.00624954002093,18.762360371084885,18.98913574194371,764300.0
2005-08-16,18.97630183562301,19.019090419211743,18.685345996089865,18.719576862960857,745400.0
2005-08-17,18.788033602520493,19.03620244627468,18.6853426525008,18.946347252925968,1152000.0
2005-08-18,18.99769738000526,19.010533139268,18.582657086855427,18.66395294921548,791700.0
2005-08-19,18.79231755210936,18.86077929512432,18.70674363777624,18.78376146645028,660400.0
2005-08-22,18.850480300501047,18.893518912560666,18.613773680316264,18.73427851057284,729100.0
2005-08-23,18.80313068095099,18.837561556009817,18.635284269425405,18.643891988190116,519400.0
2005-08-24,18.712747708080915,18.87198636349749,18.618064465628528,18.768697046053155,932900.0
2005-08-25,18.76869118443837,18.95375293229679,18.67400797155632,18.772994220590476,582200.0
2005-08-26,18.820347824027134,18.962372733883733,18.77300618740828,18.807437065587315,1118900.0
2005-08-29,18.66110272358592,18.92793537103872,18.635279573798584,18.88059375063898,501200.0
2005-08-30,18.841865740037377,18.876296617189485,18.57072997036013,18.824651943215905,1507300.0
2005-08-31,18.721358034056056,18.958064531423144,18.721358034056056,18.850470519733165,1322700.0
2005-09-01,18.76439498203032,19.061355505017424,18.74287650804319,18.850470519733165,956500.0
2005-09-02,18.77300269997604,18.958064531423144,18.751484225988907,18.850470519733165,465200.0
2005-09-06,18.803128891908884,19.01831691528884,18.803128891908884,18.850470519733165,1472000.0
2005-09-07,18.798825853813188,18.906419865503164,18.76439498203032,18.850470519733165,1014500.0
2005-09-08,18.893502025388056,19.409951774454875,18.772995661085915,19.10438528984781,3023800.0
2005-09-09,19.28084407876057,19.29805951243076,19.09147923365077,19.2378071363392,724900.0
2005-09-12,19.237807241225543,19.237807241225543,18.96236686801718,19.07856858329335,626800.0
2005-09-13,19.1302178748748,19.1302178748748,18.910725145622138,19.001105373890333,584600.0
2005-09-14,19.009697506899062,19.186153153639385,18.970965262594092,19.186153153639385,450100.0
2005-09-15,19.15173155884304,19.298059461142564,19.10869461653605,19.29375642361351,656000.0
2005-09-16,19.3626169811004,19.49603249050679,19.05274573543935,19.06565649009051,3243000.0
2005-09-19,19.130210926587985,19.280841849400097,18.927933708736926,18.97957836202195,632900.0
2005-09-20,18.97958309809612,19.117303302391495,18.73857356145638,18.742876599573087,1825400.0
2005-09-21,18.7686974027275,18.93654377807982,18.622369498772173,18.652495687078787,618300.0
2005-09-22,18.656803056354995,18.699841650895724,18.32111022770988,18.32111022770988,997400.0
2005-09-23,18.334019891788916,18.583638799974803,18.11022578054183,18.351235328578504,1781300.0
2005-09-26,18.4329981325835,18.656792126065028,18.35553034955008,18.415782704853065,1475400.0
2005-09-27,18.46312933127277,19.00109928099804,18.45452161506669,18.95806069996763,1906400.0
2005-09-28,19.078562377457988,19.078562377457988,18.57502177505185,18.61375566754463,1236000.0
2005-09-29,18.527687947943495,18.79452062951368,18.407183183702948,18.54920642130726,896700.0
2005-09-30,18.497557326100807,18.91071782603489,18.4114818115094,18.785910053718936,1891000.0
2005-10-03,18.78591162266188,18.91932712175484,18.725657608187944,18.846163995381808,358100.0
2005-10-04,18.71705487397849,18.82895192303492,18.523385325847844,18.64819477261585,1487900.0
2005-10-05,18.717046393348628,18.811727963725914,18.3770490786547,18.45881989892453,1120100.0
2005-10-06,18.553499626504003,18.79020597062152,18.204894663292432,18.39856408729885,1406600.0
2005-10-07,18.402874416088707,18.6008485956199,18.29528043141576,18.29528043141576,611400.0
2005-10-11,18.4631299008377,18.4631299008377,17.968196875120782,18.097309338687005,717300.0
2005-10-12,18.161867203443656,18.29097967278306,18.03705777165544,18.07579167663267,689700.0
2005-10-13,18.140348904987405,18.355536903187712,18.01553947201024,18.22642279086422,1300300.0
2005-10-14,18.19199227570117,18.484648063855072,18.118827507785696,18.15756141038706,691200.0
2005-10-17,18.075794081971,18.377057645021388,18.075794081971,18.377057645021388,612600.0
2005-10-18,18.213516242679574,18.45452744735608,18.153263851949088,18.269465594824123,706700.0
2005-10-19,18.23933679300953,18.605155765456495,18.075793440287168,18.54920642130726,1129000.0
2005-10-20,18.48465367626002,18.850472701647217,18.424401285420203,18.527690629215744,1396900.0
2005-10-21,18.428698330999023,18.82034038585032,18.33831977413041,18.751480298461757,1226800.0
2005-10-24,18.699831113729672,18.92792979012344,18.622363328963186,18.772994220590476,670600.0
2005-10-25,18.772996535455427,18.927932124093218,18.368443775376345,18.441606891258758,630700.0
2005-10-26,18.40287915727285,18.742876630454777,18.325412978764117,18.377057645021388,926800.0
2005-10-27,18.342624992804907,18.6352808094502,18.23503099085456,18.6352808094502,686800.0
2005-10-28,18.64819098825592,18.975275992913076,18.59654469139901,18.751480298461757,725200.0
2005-10-31,18.927934514123336,19.199071828475983,18.82894824038436,18.95806069996763,1185300.0
2005-11-01,18.940849095531703,19.10869713284171,18.8117366098546,18.850470519733165,619600.0
2005-11-02,18.919326635966243,19.25502099811396,18.87198501811503,19.177553194676328,729000.0
2005-11-03,19.074263877400952,19.31957806205752,19.005403784194797,19.13021321617912,2039100.0
2005-11-04,19.069960839842995,19.23350253511129,18.958062162286662,19.13021321617912,1184400.0
2005-11-07,19.1474224641274,19.366913427264823,19.07856239316727,19.250711749690804,1598400.0
2005-11-08,19.28083748238595,19.28083748238595,18.94944788550349,19.048434132610684,1552300.0
2005-11-09,18.95806056196412,19.2119824420562,18.95375752476939,19.173248540287776,1060600.0
2005-11-10,19.1689461058468,19.28084313572188,19.0054027774872,19.052744396887665,2333100.0
2005-11-11,19.108696923896904,19.108696923896904,18.988190515728864,19.06996301444187,970500.0
2005-11-14,19.02261747676313,19.560587418743115,18.98388357527041,19.38843638060793,2902500.0
2005-11-15,19.43147620298349,19.719827322272845,19.40135001564741,19.51324704835941,2225200.0
2005-11-16,19.577797590717577,19.79728854570053,19.526151308101028,19.749946940845454,1983500.0
2005-11-17,19.702609532872994,20.01248072756427,19.659572596612048,19.84463437769112,1188300.0
2005-11-18,19.92210932597984,20.098563454781534,19.53907487383136,19.646668894850787,2493000.0
2005-11-21,19.748370412853976,19.79597796814682,19.44108573350284,19.778665829680985,886400.0
2005-11-22,19.77866572585784,19.77866572585784,19.514661394057104,19.774336865775904,667500.0
2005-11-23,19.77867066929491,20.00805078167649,19.74837524505497,19.921491719143717,636600.0
2005-11-24,20.2980274487012,20.665901474239217,20.064318428464823,20.665901474239217,793500.0
2005-11-25,20.384580164647367,20.54904221319505,20.3456286702802,20.479795295539724,808000.0
2005-11-28,20.53605326327651,20.66589099166764,20.406215534885376,20.514413917040702,1080700.0
2005-11-29,20.55336195772212,20.644248187273757,20.43650752645172,20.43650752645172,745100.0
2005-11-30,20.40621353466446,20.501426978964428,20.03833808080979,20.059977424924504,1108200.0
2005-12-01,20.124901303791244,20.401888928547407,20.124901303791244,20.38457678925603,986400.0
2005-12-02,20.31532846038727,20.964518779562987,20.26772255713453,20.726482659393827,1214600.0
2005-12-05,20.45382368361168,20.592319146886105,20.38890563777128,20.39323284710338,605000.0
2005-12-06,20.384578890895774,20.536057648848004,20.27205327585343,20.375924471334297,572000.0
2005-12-07,20.298014841792543,20.39755714392536,20.12922399802705,20.146536133435227,1693900.0
2005-12-08,20.246077280608056,20.246077280608056,19.92148218961425,19.98640186820341,1598900.0
2005-12-09,20.05565251881857,20.228770593561965,19.886863303980743,19.97774955028168,959900.0
2005-12-12,19.956116175436826,19.999394881585417,19.71375112846497,19.882540393812032,1077700.0
2005-12-13,19.9041812274186,20.08162656267123,19.899852366254724,19.921491719143717,716800.0
2005-12-14,19.99073489797405,20.094606083770632,19.91283192137074,19.91283192137074,853900.0
2005-12-15,20.003707766055324,20.003707766055324,19.64448851821437,19.64448851821437,840900.0
2005-12-16,19.73537643929217,19.90416723551689,19.69209776393751,19.70075382920357,1972300.0
2005-12-19,19.86955946353556,20.22445017907777,19.86523225279934,20.18549867854377,1186300.0
2005-12-20,20.319649834540694,20.440831454497182,20.09026821693996,20.29368163698899,1003200.0
2005-12-21,20.397556372554437,20.44949112583883,20.23309439434847,20.341292760093644,682600.0
2005-12-22,20.45381472778517,20.462470793635735,20.194139356171057,20.29368163698899,452300.0
2005-12-23,20.259072578252194,20.362942135998168,20.1595302308386,20.194152866428315,302100.0
2005-12-28,20.12922676925387,20.419199298845367,20.12922676925387,20.3889038831983,419800.0
2005-12-29,20.276374964852792,20.406214336595824,20.150866103664704,20.323982514361745,478200.0
2005-12-30,20.323979205550412,20.323979205550412,20.05997494741878,20.224436914135783,455700.0
2006-01-03,20.172504267093508,20.64424922399721,20.172504267093508,20.600968885625804,651600.0
2006-01-04,20.518738527616676,20.81736543019889,20.48844311652758,20.674544442346896,1319100.0
2006-01-05,20.67021929960443,20.735138992740065,20.36726513424182,20.69186029796722,782500.0
2006-01-06,20.748121349485245,20.95153483803136,20.557692789575388,20.89960007641527,642100.0
2006-01-09,20.769759554497355,20.92556381839852,20.622609707221745,20.6572323266522,933400.0
2006-01-10,20.657230316004807,20.765428674029742,20.510080483051844,20.687525724173717,1484700.0
2006-01-11,20.68753103713209,20.86064911482244,20.622612996230465,20.748121869030808,1358200.0
2006-01-12,20.76543556499647,20.9601930042664,20.691861449592533,20.81737033180963,1422500.0
2006-01-13,20.8173606852772,21.077037700964503,20.8173606852772,20.903919690506296,807300.0
2006-01-16,20.8476614901488,21.04674774904271,20.8476614901488,20.97750085711583,258000.0
2006-01-17,20.91690966345873,20.94720507495542,20.6226099652256,20.6226099652256,877200.0
2006-01-18,20.56201682499496,20.63559257265725,20.129223359378784,20.328309608304014,1284600.0
2006-01-19,20.41919648769752,20.41919648769752,20.146536133435227,20.146536133435227,843600.0
2006-01-20,20.17250318578461,20.323980234524647,19.98640186820341,19.98640186820341,808500.0
2006-01-23,20.016697012322226,20.28070128031658,19.964762260725696,20.02968028747736,760500.0
2006-01-24,20.098935829456536,20.462482549156217,20.07729647788636,20.22011917000756,827200.0
2006-01-25,20.358604358672103,20.449490587270176,20.003713860452585,20.01669713568774,867600.0
2006-01-26,20.06863692339679,20.30234584212976,20.046997575582942,20.129227757666136,1294100.0
2006-01-27,20.25474229648884,20.25474229648884,20.038345473554173,20.11192125185986,658300.0
2006-01-30,20.207130962578443,20.6658927359907,20.189820474714463,20.53605499664049,1295300.0
2006-01-31,20.449504716070717,20.882298466675387,20.34563348949565,20.661574380296944,1029100.0
2006-02-01,20.78706828080847,20.80870927347046,20.56201549512644,20.64424730489976,846400.0
2006-02-02,20.579334668157845,20.97750562547709,20.46248020191121,20.709172413661936,929400.0
2006-02-03,20.70916521561882,20.86064390853674,20.644247190919085,20.64857439884203,916100.0
2006-02-06,20.644254632613176,21.07271936339952,20.644254632613176,21.07271936339952,1646000.0
2006-02-07,20.95153412413726,21.206882365598823,20.86064788166185,21.033764298142216,1843000.0
2006-02-08,21.137631967423687,21.202551644710223,20.791397540839448,20.999138196789996,1832600.0
2006-02-09,21.16360826777535,21.483874615814628,21.0554098648746,21.30210209141016,1849600.0
2006-02-10,21.219871365904154,21.63968171957648,21.219871365904154,21.43626818309992,2071000.0
2006-02-13,21.336713330732454,21.561766086733563,21.224187778219765,21.349698254812346,1972000.0
2006-02-14,21.345372551212836,21.59639354149777,21.345372551212836,21.488195180369974,1278600.0
2006-02-15,21.444921544711438,21.75220459007513,21.44059433534393,21.64833505549023,1203900.0
2006-02-16,21.64400433667601,21.851746689960923,21.488200048176846,21.639677127680063,2364600.0
2006-02-17,21.739213977056423,21.79114872682817,21.561768735275013,21.583408076765245,1177400.0
2006-02-20,21.55512872143833,21.70309454487792,21.433275099828457,21.498554774337222,942200.0
2006-02-21,21.43761887643755,21.4985473262652,21.167799524865757,21.3070612327822,1949400.0
2006-02-22,21.3244748078536,21.55512675922726,21.150396798430982,21.55512675922726,1140300.0
2006-02-23,21.43327078536556,21.56382844797108,21.289656194407964,21.324472456505838,912200.0
2006-02-24,21.17650446566591,21.502899418379705,21.132985802689635,21.428917359293926,1115200.0
2006-02-27,21.333179033957137,21.650869992419132,21.10687828406689,21.585590323364485,870100.0
2006-02-28,21.498551848812717,21.71614852072325,21.367992517561703,21.650868855097745,1265800.0
2006-03-01,21.5072550256046,21.62911029513083,21.363642080264533,21.411513615421534,754400.0
2006-03-02,21.4724425725075,21.537722247016266,21.2200296018801,21.498554774337222,968600.0
2006-03-03,21.346241258367687,21.755324218812497,21.346241258367687,21.716156736645047,1045300.0
2006-03-06,21.694382857706053,21.82058929869124,21.56817807685137,21.72049505036418,1243300.0
2006-03-07,21.58559211106288,21.720502663554537,21.44197915143209,21.637816514684147,1058300.0
2006-03-08,21.498554774337222,21.642167734072984,21.45938730165818,21.498554774337222,640900.0
2006-03-09,21.49854230477392,21.737898205589943,21.49418944359484,21.70308195667773,750800.0
2006-03-10,21.650861225444757,22.042535760911942,21.629101897947745,21.785771712134625,829000.0
2006-03-13,21.78142054894045,21.93373917355692,21.56817679865995,21.75531001796021,722800.0
2006-03-14,21.69439249290837,21.933750214921652,21.589946996149155,21.66828194878418,1278600.0
2006-03-15,21.6987318089519,21.781417913937062,21.57687825210427,21.69002774630133,958400.0
2006-03-16,21.67263315276114,21.803190853775774,21.66828194878418,21.66828194878418,715300.0
2006-03-17,21.759667844273885,21.759667844273885,21.489848427841544,21.4941996309528,1572900.0
2006-03-20,21.66827828718746,21.790131899525623,21.607351481018377,21.61605388750171,543800.0
2006-03-21,21.56818376906444,21.80753978781064,21.52031223328901,21.777076385068263,924900.0
2006-03-22,21.716145918867173,21.85975884185352,21.58993946584872,21.72484832378579,1132900.0
2006-03-23,21.65085783801317,21.820582890117485,21.54641075818665,21.655209038779688,1823100.0
2006-03-24,21.637820716578737,21.89023207590685,21.61170850969732,21.84236052668995,612800.0
2006-03-27,21.67263316751123,21.955509570011504,21.62041041909608,21.78143152845269,1177800.0
2006-03-28,21.75967218829065,21.97726891017355,21.65957789544025,21.78143152845269,1114500.0
2006-03-29,21.759667680094505,22.020783028203272,21.74661241072833,22.020783028203272,770100.0
2006-03-30,21.898934569314243,22.0381963423996,21.71180125045617,21.7901362053331,879000.0
2006-03-31,21.742254315363407,21.864109553937155,21.48984309428377,21.60734547069568,1678400.0
2006-04-03,21.62911966468419,21.811900157956146,21.58995217896425,21.663934285251003,566700.0
2006-04-04,21.66392747488313,21.75531935292039,21.44197956566377,21.507257581254823,1033100.0
2006-04-05,21.411497989651146,21.75530089112138,21.341867169364864,21.73353991092653,1791100.0
2006-04-06,21.61605226457483,21.7292034619343,21.542070194104344,21.589941726823284,755400.0
2006-04-07,21.58559458365663,21.711801083334823,21.56383524305415,21.64652306152737,1026500.0
2006-04-10,21.585593211992517,21.646521685991527,21.481147719685104,21.59865014362932,658900.0
2006-04-11,21.53337003564961,21.585592780760024,21.420220477888535,21.481147290539205,916800.0
2006-04-12,21.441980448742704,21.589946281026563,21.302718684255687,21.350590227072693,1629800.0
2006-04-13,21.428922687956312,21.62911124363636,21.285308076187373,21.34188368022947,733900.0
2006-04-17,21.28094740420838,21.38974570042594,21.233075888251804,21.285298605599767,309600.0
2006-04-18,21.202623651864048,21.28966100652032,21.12863990824886,21.172160245708127,615500.0
2006-04-19,21.19391171764903,21.45502700495973,21.10252153310333,21.3070612327822,733800.0
2006-04-20,21.28531127129905,21.46374051686393,21.11558609382653,21.16780884224933,902200.0
2006-04-21,21.272252845672117,21.328826789688524,21.132991097102323,21.31577151955105,1127200.0
2006-04-24,21.31577490448613,21.38975865398609,21.16780906561745,21.28096029188064,408100.0
2006-04-25,21.2809511760516,21.35058203156703,21.176504062713185,21.25919018484696,1489700.0
2006-04-26,21.3462354145053,21.398458156387957,21.23743706717334,21.267900471615803,588500.0
2006-04-27,21.280952844709116,21.315767445131392,20.919741612060182,20.95020500997869,1023700.0
2006-04-28,20.889284945303874,20.889284945303874,20.240845994669,20.51937118844993,4118200.0
2006-05-01,20.60640454167521,20.60640454167521,20.166859986857517,20.266954258546075,1261500.0
2006-05-02,20.145095652836147,20.34093294456158,20.018889213709706,20.30176548621649,2079800.0
2006-05-03,20.192973488882863,20.454088852737755,19.944913395181416,20.092877550603124,1629300.0
2006-05-04,20.16250719363589,20.16250719363589,19.61851554684188,19.63157081512309,1774500.0
2006-05-05,19.61416168368425,20.358341820114354,19.61416168368425,20.06241024654028,2055900.0
2006-05-08,20.084173086038565,20.38445588971694,19.85351948946482,20.367047757875365,1402400.0
2006-05-09,20.32352767153013,20.384454468597237,19.74036857653956,20.040651359283466,2009100.0
2006-05-10,20.018890736049737,20.327877564196548,20.018890736049737,20.07546632687949,1468600.0
2006-05-11,20.075467120585323,20.19296950920166,19.866574538644286,19.94926066687178,1217500.0
2006-05-12,19.93185209213005,20.140744669412083,19.801294438845108,19.971019554128592,1210800.0
2006-05-15,19.910093169499586,20.08417115088081,19.696847725314115,19.975372827550203,1427300.0
2006-05-16,20.01889154650565,20.23648819375028,19.975372881108992,20.088522407218704,1074100.0
2006-05-17,19.979726585564308,19.979726585564308,19.68814783860618,19.792593312689643,1266600.0
2006-05-18,19.88833650433058,19.92750397238806,19.444439086389483,19.57064555681145,2429100.0
2006-05-19,19.485255901865152,19.826794684286323,19.47212030880126,19.64288970001185,1594800.0
2006-05-23,19.485257955208336,19.60786129097784,19.200641159634635,19.37141223918596,1306500.0
2006-05-24,19.37579855412897,19.7698832606564,19.169998577348444,19.62538497814771,1794200.0
2006-05-25,19.660406614578115,20.01946066527302,19.63851173047746,19.91437090076335,1365400.0
2006-05-26,20.01070058122132,20.102653069876872,19.835551552057936,19.923126066639632,751500.0
2006-05-29,19.83993479867673,20.1420651749771,19.83993479867673,20.03259742946092,681800.0
2006-05-30,20.032600417877948,20.247157966048764,19.90123943773145,20.098281743123938,1271000.0
2006-05-31,20.05449117156988,20.251533452746745,19.78301162325136,19.78301162325136,1505300.0
2006-06-01,19.822421846488226,20.098281064726347,19.74798290236567,19.9450252011072,890800.0
2006-06-02,19.86183030623652,20.133309878755156,19.822421846488226,19.9450252011072,1062600.0
2006-06-05,19.87496454870661,19.923130626267124,19.384549493295182,19.507152839561712,854000.0
2006-06-06,19.45899047733314,19.747985327529072,19.332009131746076,19.69544126486045,779100.0
2006-06-07,19.555321324338877,19.752363633912204,19.515912862424205,19.581594189063825,780100.0
2006-06-08,19.39768288525379,19.918750388382893,19.34075919366298,19.835553838285907,1694800.0
2006-06-09,19.79177098708023,20.19461153488899,19.79177098708023,20.080765801482947,1930900.0
2006-06-12,20.01070482201229,20.282184371438696,19.927508263872948,20.21212507899494,1486900.0
2006-06-13,20.09827488176406,20.404783174018377,19.734841234741204,19.791764919164837,1265600.0
2006-06-14,19.72607960255585,19.90998621083275,19.375783289581484,19.524659431388656,1291700.0
2006-06-15,19.572832482334483,19.625376530472117,19.266322472565545,19.37141223918596,1225800.0
2006-06-16,19.178741375520048,19.59034101091077,19.178741375520048,19.331997163077403,3624000.0
2006-06-19,19.332007403288085,19.47212600477365,19.113071879673704,19.156858316258383,1053500.0
2006-06-20,19.161242318005957,19.29260500976465,19.04739654487389,19.257574513203394,599100.0
2006-06-21,19.24881285023407,19.638517855806203,19.22254165367142,19.476506019069102,747000.0
2006-06-22,19.288226430594904,19.550950158314457,19.113078949127985,19.161243379047768,806400.0
2006-06-23,19.091173810360225,19.191885604347828,18.872238323221477,19.09555345549632,790800.0
2006-06-26,18.964195140223552,19.52466953089868,18.937922276781123,19.458988207465307,590000.0
2006-06-27,19.43709200127426,19.44147164634734,19.17437008862571,19.261944616290293,1056200.0
2006-06-28,19.375793312082426,19.52029155549766,19.12182730984185,19.458988207465307,526600.0
2006-06-29,19.55093454495097,19.638507380575764,19.222531400323643,19.520283718413324,1055300.0
2006-06-30,19.48963428303142,19.70419177284308,19.375788576629034,19.41957500131956,774700.0
2006-07-04,19.362652501629995,19.70419128268616,19.31010678889444,19.66916080752912,562500.0
2006-07-05,19.53341895833783,19.59472061031046,19.288210680102573,19.36264959345844,1010100.0
2006-07-06,19.36264520809089,19.41956720326216,19.205011469951824,19.23566228899616,1202800.0
2006-07-07,19.200636521072667,19.529039665699997,19.15247212961694,19.520283718413324,990400.0
2006-07-10,19.53779994446572,19.69543374261241,19.415196621616065,19.64288970001185,517700.0
2006-07-11,19.704189059372947,20.22525479095223,19.660402640712256,20.028214236634348,1674100.0
2006-07-12,20.05448371711426,20.19460224934648,19.708565359890173,19.809277120880203,565300.0
2006-07-13,19.599102015102783,19.70419177284308,19.38454619563614,19.41957500131956,872700.0
2006-07-14,19.397683272138924,19.57283232498316,19.134961363217744,19.292595176708524,649300.0
2006-07-17,19.226913706447057,19.296972992940518,19.069279894250503,19.078037513855325,982800.0
2006-07-18,19.069281151978554,19.17874889874117,18.86348292389961,18.898511734284117,1007000.0
2006-07-19,18.95980596787634,19.45022081330176,18.902882294192484,19.331997163077403,691000.0
2006-07-20,19.29259894222368,19.546563281036715,19.148100694872355,19.156858316258383,909700.0
2006-07-21,19.33200237178374,19.39768200956644,19.091172022212,19.200639755528226,615400.0
2006-07-24,19.31011149229696,19.441474135787125,19.24880981618577,19.441474135787125,1015700.0
2006-07-25,19.397682220109765,19.607860069916796,19.37578900727791,19.467741503378782,697200.0
2006-07-26,19.550937828944576,19.74797841254229,19.44584807006009,19.68667674917011,1096100.0
2006-07-27,19.67792498398183,20.054494365686672,18.95981670740306,18.986089572526268,2190100.0
2006-07-28,19.0298726963302,19.099931987444467,18.74525755695456,18.898511734284117,1665300.0
2006-07-31,18.97733704815272,19.012365874046885,18.83283875668101,18.9116557028754,1338100.0
2006-08-01,18.89414066511568,19.073667768609152,18.82845932491368,18.95982033497181,625800.0
2006-08-02,18.964198091155165,19.04301502340137,18.828457447765427,18.90727438001164,1036000.0
2006-08-03,18.87661827953407,19.117446985287646,18.819694584242963,18.9817063796997,676600.0
2006-08-04,19.091182820241272,19.15248618866157,18.841596380741063,18.9116557028754,689500.0
2006-08-08,18.845967344086016,18.933541873987792,18.6095166144548,18.688333524331867,1104200.0
2006-08-09,18.75839783516529,18.867865609256977,18.578870752468752,18.644552085062035,1219300.0
2006-08-10,18.65329397825021,18.714597288628127,18.298619726529463,18.412465390828174,1504000.0
2006-08-11,18.412473456467467,18.58762250786865,18.39058024262861,18.53945643521608,835900.0
2006-08-14,18.600758449797983,18.8153159582578,18.58762285531816,18.74963464516832,803300.0
2006-08-15,18.9379195867749,19.48525830315568,18.933541611995757,19.44584984876245,2063600.0
2006-08-16,19.594726046431838,19.80490391308063,19.41519901427275,19.44584984876245,1179200.0
2006-08-17,19.44585159022314,19.97567511424489,19.35389907851927,19.879344627369797,2221200.0
2006-08-18,19.87934554842364,20.11141666119397,19.83993708867533,19.9450252011072,2503700.0
2006-08-21,19.989104318550908,20.191861677927456,19.79075732309123,19.87891079599788,1169900.0
2006-08-22,19.839241060622005,19.97147463282141,19.81720269239534,19.87891079599788,1025000.0
2006-08-23,20.099294923925594,20.275605206988946,19.98469441692805,20.06844087660243,1217400.0
2006-08-24,19.936204222698827,20.183038223492844,19.790749703269896,19.83482642275283,2255900.0
2006-08-25,19.795161788630875,19.98469475765861,19.64529854989777,19.74667637589082,611800.0
2006-08-28,19.83483235870672,20.165412898018506,19.689376114328144,20.07725775125144,858600.0
2006-08-29,20.011139394372123,20.055216119870053,19.773121041276998,19.799566404008026,1067500.0
2006-08-30,19.900944407495867,20.04199193621993,19.724634155881223,19.984690852232287,696200.0
2006-08-31,20.099292547889128,20.222710404011423,19.878905560822712,20.06403150429652,822200.0
2006-09-01,20.165407956066627,20.310864164798144,20.055214469967897,20.13896091409203,637000.0
2006-09-05,20.138961742886437,20.138961742886437,19.949428804483095,19.975875847546085,776600.0
2006-09-06,20.01114163971413,20.01114163971413,19.77312325991224,19.77312325991224,1167900.0
2006-09-07,19.67174289585489,20.041993100621152,19.543918040078854,19.839235795058737,931100.0
2006-09-08,19.856868044791035,20.332904764226623,19.856868044791035,20.240340947834586,771400.0
2006-09-11,20.240341964647804,20.240341964647804,19.83483067787045,19.85246204201366,4307500.0
2006-09-12,19.865682356912483,20.134554743085552,19.865682356912483,19.975875847546085,786900.0
2006-09-13,19.92298700102211,20.033180511335928,19.65852156741723,19.84805453967056,674400.0
2006-09-14,19.848051127113084,19.914167894501457,19.56154905840836,19.68055823085589,1081500.0
2006-09-15,19.75990586272247,19.93180751142225,19.658526329028813,19.658526329028813,3770700.0
2006-09-18,19.83483591868461,20.103708407942868,19.742273754604863,19.962660820368026,1421000.0
2006-09-19,19.93179732491508,20.319677166315408,19.92738864409287,20.20066968682106,1059400.0
2006-09-20,20.27119381003088,20.47835641406743,20.21389272825012,20.35934725102391,917100.0
2006-09-21,20.297643073198373,20.518030080901763,20.18744956934668,20.34612848392023,857600.0
2006-09-22,20.275613403181183,20.416661014081004,20.13456579228136,20.21390528359003,1017400.0
2006-09-25,20.20948492839358,20.734007004832154,20.20948492839358,20.54888107155408,1478400.0
2006-09-26,20.473955901516277,20.71638130389495,20.473955901516277,20.63263483584984,1116700.0
2006-09-27,20.645848138612024,20.800118320548624,20.504800634721743,20.56210170862057,777700.0
2006-09-28,20.632633306828904,20.703157085593123,20.45191601865688,20.522439797421097,761100.0
2006-09-29,20.52244496471544,20.57533739175136,20.16101029736667,20.20949404132131,1551500.0
2006-10-02,20.231529161278477,20.54447832695312,20.231529161278477,20.49599291339969,1954500.0
2006-10-03,20.495989993848656,20.557698081792296,20.26678732332993,20.319679729936013,1039900.0
2006-10-04,20.40783455449226,20.57973613443716,20.231525974654613,20.57092045323239,763900.0
2006-10-05,20.473949256777985,20.78249134213276,20.1874455315016,20.38579413504532,1561800.0
2006-10-06,20.363764297578943,20.363764297578943,20.086076136400116,20.1962696643292,889900.0
2006-10-10,20.18744614469048,20.40783311500679,20.01995157645272,20.094884020698224,1224200.0
2006-10-11,20.08607551622332,20.08607551622332,19.768717627531945,19.768717627531945,1235800.0
2006-10-12,19.91857266911194,19.91857266911194,19.491023113734027,19.72022575194379,1413900.0
2006-10-13,19.746670842141405,20.06402859556304,19.737855162166465,20.02876587566329,1380100.0
2006-10-16,20.112522197333973,20.116929198409263,19.83483404983871,19.949434573413104,942000.0
2006-10-17,19.922988860954995,20.099297485064877,19.856872076026487,19.98910396446381,1978400.0
2006-10-18,20.09048076126321,20.17863422066552,19.90535479739556,20.165411538039063,1394900.0
2006-10-19,20.099294261663477,20.288827221214728,20.02436348675314,20.161004035695967,1029500.0
2006-10-20,20.2139027244026,20.24475678029189,20.06403944661751,20.20949404132131,788400.0
2006-10-23,19.98909642845194,19.98909642845194,19.64088631250891,19.72022575194379,1672300.0
2006-10-24,19.72462980851272,19.72462980851272,19.442534813239217,19.61443634589533,2296300.0
2006-10-25,19.53069440588346,20.121331568440773,19.526285724771544,20.04199212261821,1506300.0
2006-10-26,19.94943501743282,20.46514158854509,19.94943501743282,20.39020911723966,2575900.0
2006-10-27,20.495995988673936,20.71638304231559,20.27560893503228,20.35053972618894,1663300.0
2006-10-30,20.37698455618863,20.751643515381403,20.28442240729214,20.68552673392985,984600.0
2006-10-31,20.562110700469567,20.826574465559627,20.557702018246957,20.813351781731004,1415300.0
2006-11-01,20.813357589101912,21.038151684008845,20.504815322793892,20.7163867301828,1495500.0
2006-11-02,20.716377426733544,21.267344911487097,20.703154745153647,21.21004382227532,1799400.0
2006-11-03,21.20564006401555,21.48332818958009,20.9896600371499,21.135116282442613,1368200.0
2006-11-06,21.09985576254388,21.31583581204764,21.069001709960443,21.09544876135471,859800.0
2006-11-07,21.152746971622932,21.24090043470485,21.07340750971359,21.07340750971359,1616300.0
2006-11-08,21.046964172801054,21.236497178399556,21.046964172801054,21.130710650062323,1269000.0
2006-11-09,21.07341090334689,21.192420115375988,21.016109797980327,21.113080640689923,1196500.0
2006-11-10,21.11308181366026,21.41280836103278,21.055780705110248,21.192421292754155,1034500.0
2006-11-13,21.30260237144299,21.40838716077012,21.091029429950904,21.254116975743507,809300.0
2006-11-14,21.29819495150468,21.65522241980548,21.29819495150468,21.531804583061305,1033900.0
2006-11-15,21.686085160730936,21.994627354273263,21.597930008087456,21.906472201629786,948100.0
2006-11-16,21.90646467442819,21.994619796781,21.734563110620712,21.752192789955988,1908400.0
2006-11-17,21.70370902220046,21.81830950401329,21.50536041769833,21.54062145771032,854900.0
2006-11-20,21.5539396025508,21.837778920349376,21.434196978677186,21.7313389646992,856000.0
2006-11-21,21.65149286061103,21.72688812398948,21.55392311687577,21.567229158533383,1119400.0
2006-11-22,21.60715158373568,21.68254518212085,21.45636269516032,21.47410127067124,507900.0
2006-11-23,21.443052363191565,21.775674695765197,21.443052363191565,21.695845200603145,335900.0
2006-11-24,21.55393302602598,21.69141757433206,21.456364929239417,21.61602396809675,478500.0
2006-11-27,21.571665712081217,21.616016369398288,21.36322185220247,21.545057009495565,1231200.0
2006-11-28,21.33661889520484,21.700285924111174,21.33661889520484,21.451927251670607,934500.0
2006-11-29,21.598288494160787,21.820036832516028,21.59385257998257,21.74907743191458,1610200.0
2006-11-30,21.73132991216128,21.851074177959184,21.620455779956384,21.620455779956384,1158900.0
2006-12-01,21.686983164527355,21.85107642334722,21.56723888642469,21.85107642334722,1129500.0
2006-12-04,21.851082247885437,22.165964493604804,21.81560170040997,22.01074132791373,1350200.0
2006-12-05,21.98412251005502,22.241351305464796,21.98412251005502,22.055081886063757,926400.0
2006-12-06,22.077250295175958,22.24134518160635,22.077250295175958,22.077250295175958,742300.0
2006-12-07,22.174833431714976,22.39214754374022,22.148223022546933,22.290141821165463,933300.0
2006-12-08,22.33005037115947,22.950946211079785,22.232482281655745,22.74693820634785,1815900.0
2006-12-11,22.64050226125242,22.64493817489253,22.276835165809715,22.276835165809715,830400.0
2006-12-12,22.285703768071908,22.374403424912845,22.07725982826649,22.219178602489897,1128000.0
2006-12-13,22.33004819569065,22.46309849971498,22.019601997780278,22.210305628956583,1256000.0
2006-12-14,22.143778354908747,22.352222232220477,22.02846832804513,22.10386360588745,1678200.0
2006-12-15,22.17483027322361,22.17483027322361,21.79785883530092,21.90873298666704,3384000.0
2006-12-18,21.891001098874003,22.12605384839841,21.87769673699328,22.006309516054102,1103600.0
2006-12-19,21.91316657689694,22.019606503535652,21.686984059021857,21.842207189739536,1838200.0
2006-12-20,21.757943962760656,22.02404124796733,21.72689933588005,21.926471453882428,1051200.0
2006-12-21,21.953081813063083,22.01517106669401,21.73133351192103,21.8200331707389,748700.0
2006-12-22,21.80672176870333,21.82889794681752,21.68697920427201,21.744632530315275,505400.0
2006-12-27,21.92203775042647,22.015171633269727,21.7801189693876,21.86881863048822,416400.0
2006-12-28,21.77568762734601,21.935346712484293,21.77568762734601,21.89543194119972,688800.0
2006-12-29,21.837767863040288,21.99742517796631,21.837767863040288,21.873246702422232,239300.0
2007-01-02,21.87325228930752,22.01517106669401,21.8200331707389,21.8200331707389,315900.0
2007-01-03,21.97525492279953,22.174828719637308,21.744636501098693,21.85107642334722,1144100.0
2007-01-04,21.899866000338577,21.95308512694077,21.389844154000578,21.500718321308355,2522400.0
2007-01-05,21.465238582430832,21.496283212652507,21.11931004426649,21.168094946559247,927000.0
2007-01-08,21.17696199854366,21.48740994735456,21.154787507586853,21.287836145132896,1287600.0
2007-01-09,21.24791589604556,21.505144661753192,21.14147599842057,21.35879001399441,1014200.0
2007-01-10,21.35879645848344,21.35879645848344,21.043914274533936,21.332186053096965,993700.0
2007-01-11,21.34106529661879,21.65594930676647,21.32776093414988,21.531769053767917,1043100.0
2007-01-12,21.580542461975003,21.806724962342777,21.55836797241817,21.607152864526253,1234200.0
2007-01-15,21.62046089366801,21.93090887563048,21.62046089366801,21.93090887563048,572900.0
2007-01-16,21.82446008772646,22.285696805759382,21.82446008772646,22.214737440816226,1380300.0
2007-01-17,22.130482737789062,22.174831724515936,21.97525790063422,22.037347158773997,658100.0
2007-01-18,22.1216155887822,22.174834718400785,22.063960544808783,22.13491994823544,863700.0
2007-01-19,22.063954014335945,22.28126807465029,22.059519793099177,22.17926237634827,690200.0
2007-01-22,22.112734131803787,22.228042468915707,21.9708153976023,22.063949249708635,882400.0
2007-01-23,22.028474841270917,22.21474428904672,21.90873225060711,22.14821912373995,485800.0
2007-01-24,22.13934908051358,22.43649267715993,22.117174589254656,22.219178602489897,862000.0
2007-01-25,22.33004106149825,22.33004106149825,22.05063957264448,22.170383792926533,1725200.0
2007-01-26,22.17482919157317,22.294573472224293,22.090565449695067,22.205873817096958,810700.0
2007-01-29,22.223613588342616,22.33448773181524,22.17482869452584,22.17482869452584,626500.0
2007-01-30,22.259099245085807,22.35666906257261,22.152660982196288,22.343364702662846,716800.0
2007-01-31,22.267961129260616,22.578409049272803,22.267961129260616,22.42318593516924,908600.0
2007-02-01,22.511880721585037,22.94207285126044,22.365527762005694,22.831198730565117,2060200.0
2007-02-02,22.77798168451029,22.95094505773486,22.64936728684921,22.64936728684921,477600.0
2007-02-05,22.64937501671644,23.00417201772577,22.618330384865963,22.915472344522048,598300.0
2007-02-06,22.88441931067068,23.05738437122641,22.87111495670674,22.87111495670674,730200.0
2007-02-07,22.928763765360056,23.07511669473024,22.658230696016226,22.82232388706899,891600.0
2007-02-08,22.74249380745628,23.115030834040702,22.74249380745628,23.026331219748336,1483800.0
2007-02-09,23.12834623879228,23.252524733989524,22.933206669990785,22.973121427990627,1147100.0
2007-02-12,23.13720717721372,23.194862184915674,22.88441435580345,22.93763514374582,920500.0
2007-02-13,22.89328634510749,23.243648947709044,22.89328634510749,23.243648947709044,1867200.0
2007-02-14,23.23922385708878,23.376706728263,23.026343988021893,23.13721814441677,1749900.0
2007-02-15,23.137223310503597,23.438801218578504,23.137223310503597,23.42993277287549,1407400.0
2007-02-16,23.500889300691476,23.562978563836925,23.358968809751897,23.509757745307507,1779900.0
2007-02-19,23.527609420895622,23.78193770282766,23.438371039041456,23.572229462863,533700.0
2007-02-20,23.38927972728177,23.514214088671608,23.25096191221136,23.4517477590166,1012300.0
2007-02-21,23.51421214506792,23.549906458171915,23.295578307267103,23.34912233004262,1189000.0
2007-02-22,23.469588867738224,23.50974602820489,23.07248011538981,23.25095676237041,1601300.0
2007-02-23,23.20634713066128,23.335742672501755,23.076953290901017,23.13049562811492,677100.0
2007-02-26,23.094794717281705,23.51421442597573,23.094794717281705,23.429437232730844,909900.0
2007-02-27,23.23311153530998,23.411588203631577,22.813693577457776,22.9386262240351,1535200.0
2007-02-28,22.93416588870756,23.20187919862908,22.46566504322531,22.51028506293204,1694300.0
2007-03-01,22.358577014808635,22.737837763454085,22.144406058882783,22.563823968144305,1351500.0
2007-03-02,22.40766430470117,22.929705833366725,22.197954441691977,22.644144480720964,1290900.0
2007-03-05,22.31396038038185,22.648602868823623,22.1622557175384,22.51028506293204,1036900.0
2007-03-06,22.559357145288004,22.70659889580299,22.34072339200329,22.474579993038468,1688700.0
2007-03-07,22.47012750259872,22.76014996625307,22.36304115925824,22.64860247205993,679100.0
2007-03-08,22.62182822513768,22.911850638309552,22.563823061671545,22.78691801122501,985500.0
2007-03-09,22.77799954204333,23.15726206965929,22.75569038208469,23.143875212020266,1027800.0
2007-03-12,23.143870351056965,23.228647524005535,23.01001371733961,23.14833320335924,871400.0
2007-03-13,23.17510770483899,23.30004206073079,22.88954638065161,22.94755155652709,1796100.0
2007-03-14,22.943092578016145,22.95201658366404,22.49690250810143,22.679842070763296,1342200.0
2007-03-15,22.612916978731977,22.871706381114443,22.60399297146633,22.760158843414334,849700.0
2007-03-16,22.760158843414334,23.018949947877157,22.742312530963385,22.760158843414334,2886500.0
2007-03-19,22.90293169691717,23.06802150721525,22.822617367133315,23.001092331702168,792500.0
2007-03-20,22.96540475335149,23.3446656535838,22.911860716409407,23.17511294076082,932400.0
2007-03-21,23.166174743505543,23.549898262795686,23.06801414006973,23.447274807975155,807100.0
2007-03-22,23.6034534115004,23.7774672519268,23.201881701224178,23.22865371593589,1272100.0
2007-03-23,23.2509677436533,23.625767517664528,23.2509677436533,23.491910820249142,572400.0
2007-03-26,23.648066344962444,23.648066344962444,23.273266734808168,23.639142342092168,863600.0
2007-03-27,23.6346867079698,23.64807186435953,23.50975234070602,23.52313919917565,533600.0
2007-03-28,23.44728004594217,23.536518370701955,23.34465656819623,23.380352578931934,703700.0
2007-03-29,23.34466144453196,23.5097512734706,23.259885954445597,23.46513295281037,710700.0
2007-03-30,23.38482338988577,23.49190976425254,23.268814711228604,23.43390457388386,1022300.0
2007-04-02,23.469598698058064,23.5409890463365,23.317893995206365,23.50975587534469,571600.0
2007-04-03,23.59898754820055,23.777464219355984,23.474054899639548,23.61683555573203,727800.0
2007-04-04,23.581141369716363,23.61683738754805,23.4115903912553,23.603452231901077,420800.0
2007-04-05,23.491893306564677,23.750682501691102,23.491893306564677,23.57666875457387,355300.0
2007-04-09,23.590062503705717,23.82208148513987,23.585601353059506,23.648067674584155,298900.0
2007-04-10,23.719464383380245,23.719464383380245,23.25988914954685,23.39820698384153,779000.0
2007-04-11,23.340195417894,23.43835604325825,23.246494240752515,23.380352578931934,807900.0
2007-04-12,23.33573563743668,23.79977362561012,23.291117320222952,23.64360781328237,820000.0
2007-04-13,23.581153671022623,23.625773716588647,23.514226155794635,23.58561652661957,524000.0
2007-04-16,23.47853011934181,23.688240078300385,23.47853011934181,23.58561652661957,874800.0
2007-04-17,23.55882523311543,23.68822070631757,23.442816613675816,23.505282924303245,1057300.0
2007-04-18,23.424972022582057,23.991633454806447,23.402662865833605,23.897933975215214,1664600.0
2007-04-19,23.67484160948266,23.97378808739225,23.64806959718997,23.82654627498179,706400.0
2007-04-20,24.049648648427656,24.09426698052244,23.95594742770017,24.09426698052244,706100.0
2007-04-23,24.0094849496789,24.15672676727696,23.73730877239301,23.781927092373078,671900.0
2007-04-24,23.692685989364737,23.84439064253016,23.64360652393794,23.648067674584155,1060100.0
2007-04-25,23.674846211531936,23.884554391309877,23.648074194035143,23.884554391309877,1027800.0
2007-04-26,23.76853624727114,24.076406666429538,23.701607081242216,23.75515109489711,812700.0
2007-04-27,23.68377701466057,23.795324566458152,23.474067072615348,23.572229462863,2486800.0
2007-04-30,23.652536295707893,23.652536295707893,23.38036176625468,23.46959842400058,916100.0
2007-05-01,23.33574203539528,23.3714380606168,22.66645688121331,22.75569524218694,3444300.0
2007-05-02,22.75568840494131,22.947550227659157,22.42104592839805,22.9386262240351,2741300.0
2007-05-03,22.93863033541136,22.93863033541136,22.483516281491184,22.532597459180607,1606400.0
2007-05-04,22.61737144541944,22.61737144541944,22.09532994030183,22.215801449655093,1876700.0
2007-05-07,22.220266928130403,22.505828323505803,22.10871940168188,22.39874365128012,1631300.0
2007-05-08,22.487978872421465,22.630759550169923,22.318426179315196,22.5816783730539,2059900.0
2007-05-09,22.559369474851195,22.603987798888877,22.380892774540552,22.532597459180607,1456400.0
2007-05-10,22.48796435222059,22.764601523977035,22.43442035607766,22.711059229912944,1716100.0
2007-05-11,22.68877001836249,23.076956701250776,22.68877001836249,22.974333163891487,1174300.0
2007-05-14,22.97432497399988,23.090333630765887,22.88954778051717,22.983247276606612,584200.0
2007-05-15,23.059100709412675,23.21526653788096,22.89401087616336,23.010019534156964,1235000.0
2007-05-16,23.04571493002385,23.41605175698162,23.01001891186511,23.375894587592963,1462700.0
2007-05-17,23.313425607063685,23.4071250909566,23.242035280943423,23.35804392260899,1763900.0
2007-05-18,23.447837972377805,23.447837972377805,23.003393980302015,23.11562755381285,941900.0
2007-05-22,23.02134629426537,23.16051651922863,22.83728333224204,22.94951688744037,1003000.0
2007-05-23,23.061748533929368,23.07521772397112,22.707091830392468,22.74300567455849,1198000.0
2007-05-24,22.70708924206919,22.756470558100105,22.41079107059684,22.5140474281057,1962800.0
2007-05-25,22.603840642668285,22.82381919659806,22.55894789903285,22.621798425141822,1476000.0
2007-05-28,22.62628043208489,22.725044774384823,22.50506801364844,22.545472153127257,473900.0
2007-05-29,22.549962177930954,22.68464208059421,22.39283591024848,22.424261163784973,1295800.0
2007-05-30,22.424268236846107,22.55445959258961,22.33896962530113,22.4960976550928,998500.0
2007-05-31,22.50058237398425,22.805857777156863,22.4511993363316,22.675666443808637,2098200.0
2007-06-01,22.62629391559178,22.819335840078736,22.55895307214794,22.693633046486838,1415300.0
2007-06-04,22.52302764204529,22.63077260189245,22.12347648426066,22.312029735856168,1303700.0
2007-06-05,22.226732455375732,22.36141409127305,22.092052532026564,22.150414460078863,1230200.0
2007-06-06,22.08757064866585,22.15490977450908,21.890038436075585,21.90799622131992,1271400.0
2007-06-07,21.88553978411697,21.94390170305469,21.459051999660502,21.705965439330708,1526900.0
2007-06-08,21.584752639174237,21.8945165558067,21.584752639174237,21.818196867259516,1002200.0
2007-06-11,21.84065429629951,22.1459297561332,21.82269651335672,21.997780615677836,1178800.0
2007-06-12,21.836166792891262,22.056145380762608,21.818209007646946,21.90799622131992,1475500.0
2007-06-13,22.04267336048637,22.092056407304828,21.66107989196848,21.997780615677836,1267100.0
2007-06-14,21.95287615297494,22.159385408942256,21.872067885414246,22.02919412092252,1535700.0
2007-06-15,22.04266605539644,22.312027572624743,22.029198578926785,22.2446867651807,3433000.0
2007-06-18,22.262652559084128,22.35692835341676,22.1189937165158,22.2267369921678,1368700.0
2007-06-19,22.262641025534386,22.262641025534386,22.078578121816417,22.10551478304865,1724000.0
2007-06-20,22.181844226241207,22.657715212166224,22.181844226241207,22.419778862929476,2091400.0
2007-06-21,22.44670662321693,22.65321591313905,22.23121844513978,22.5140474281057,1642400.0
2007-06-22,22.51405911565162,22.864227372738597,22.51405911565162,22.716078210094903,1601600.0
2007-06-25,22.603826637241667,22.94950602920496,22.603826637241667,22.850741711892116,1221800.0
2007-06-26,22.850759491283792,23.06175747486355,22.648738687814944,22.760972277236675,1138300.0
2007-06-27,22.73403721004337,22.75648358700839,22.446719474774078,22.693633046486838,1419000.0
2007-06-28,22.6442498782458,22.886674858392567,22.57242044478181,22.63976128789439,1104900.0
2007-06-29,22.67117201948988,22.873192706727544,22.59934263208845,22.78789413181181,1094300.0
2007-07-03,22.70259195384701,23.1066332337199,22.70259195384701,23.00786720696269,941300.0
2007-07-04,22.96298888352001,23.00788162606373,22.855243903847416,22.85973249308245,351100.0
2007-07-05,22.74300447730332,22.90462104891244,22.54098376279191,22.751983366009146,1747500.0
2007-07-06,22.74749584969936,22.74749584969936,22.558944301441752,22.675666443808637,802400.0
2007-07-09,22.608334921398317,22.895652641320822,22.608334921398317,22.716078210094903,671700.0
2007-07-10,22.671180932210397,22.846265025797933,22.612818996831752,22.65322315016337,894200.0
2007-07-11,22.653218847124595,22.671176625760484,22.43324205275302,22.491602264497622,1411700.0
2007-07-12,22.433240523417773,22.765450842793932,22.4287502227909,22.751983366009146,1169600.0
2007-07-13,22.760957469561312,23.00787086314409,22.689128087563645,22.801361603969227,900200.0
2007-07-16,22.684651709412496,23.00788498304348,22.684651709412496,22.91809777230725,851600.0
2007-07-17,22.97645077251227,23.200917855704024,22.93155804089309,23.039301281798288,598700.0
2007-07-18,22.945032946907016,23.24581811374781,22.945032946907016,23.232350632411205,1186200.0
2007-07-19,23.191944339905085,23.39396510409077,23.191944339905085,23.34458206034001,809000.0
2007-07-20,23.308657831129903,23.461295494818103,23.308657831129903,23.367019744096844,914500.0
2007-07-23,23.335602767514096,23.438857442419884,23.304177506131808,23.416411071796592,1062500.0
2007-07-24,23.384984452768848,23.41192112348194,22.98094295481349,22.99890073528888,1401100.0
2007-07-25,23.03481576159916,23.34009117240258,22.90911301373718,23.030325460310436,1526200.0
2007-07-26,22.89564080137142,22.931556354063183,22.47364333253002,22.7474917153396,1370200.0
2007-07-27,22.630773937971384,22.89564519599561,22.00226534561107,22.150414460078863,2276800.0
2007-07-30,22.22224654493132,22.35692648451214,21.818205013640497,22.020225779285912,1615900.0
2007-07-31,22.446714327395878,22.868711940233496,22.289588012123467,22.621798425141822,2353500.0
2007-08-01,22.397326641017397,22.80585668862437,22.136945699297147,22.51853907877525,1873500.0
2007-08-02,22.71606879687248,23.052769431485487,22.63526050756151,23.048280843211767,1541200.0
2007-08-03,22.967482584547867,23.18746118208797,22.68465344843882,22.86422788367762,1279100.0
2007-08-07,23.29968931832023,23.43885784611055,23.04828551038378,23.34458206034001,1409400.0
2007-08-08,23.34458457651764,23.546605362477973,23.05277658429176,23.546605362477973,1279700.0
2007-08-09,23.2054147445136,23.60496773405685,23.111138946861743,23.29520195241712,1773200.0
2007-08-10,23.29519087712233,23.389466629952405,22.980936655141,23.3490624912327,1176900.0
2007-08-13,23.349068349883712,23.447834427657806,22.97196353139409,23.030325460310436,1224300.0
2007-08-14,22.87769142338571,23.07073330859977,22.13246055693672,22.177355014282096,2269300.0
2007-08-15,22.04715793910168,22.518538487415714,22.0202212716802,22.13694511795864,1750900.0
2007-08-16,21.993284733498303,22.4646652478774,21.40518038124377,21.705965439330708,3253700.0
2007-08-17,22.5813954888115,22.760969898135635,21.83616460144876,22.419778862929476,1636700.0
2007-08-20,22.60057537149964,22.93958400207213,22.184725612321834,22.48757249464214,798700.0
2007-08-21,22.550867896964167,22.894397822504715,22.397183819598794,22.686471088924645,854100.0
2007-08-22,22.91247138360981,23.27408210617438,22.64578442407668,22.99835470614837,1459400.0
2007-08-23,22.989308725485525,23.24695518243581,22.73166226853524,23.061630507712145,994500.0
2007-08-24,23.165598359551915,23.30572259964107,23.043555000304146,23.183679240393296,878200.0
2007-08-27,22.9667048591257,23.283111528640536,22.96218377854004,23.228870631621845,714100.0
2007-08-28,23.088743206811667,23.355428278272143,22.962178841928637,23.007381016632092,1095700.0
2007-08-29,23.025473526850327,23.22435976241134,22.92603213335748,23.05259484741437,1388800.0
2007-08-30,22.99835555477313,23.1746398401699,22.82659062764572,23.1746398401699,1151800.0
2007-08-31,23.368990901211983,23.472953321530884,22.939579704738836,22.957660575477792,1486300.0
2007-09-04,23.052591299974125,23.251475780642203,22.94410775869957,23.24243534184538,1335500.0
2007-09-05,23.165599288743184,23.504608058822352,23.165599288743184,23.31928333348392,1318900.0
2007-09-06,23.260518220340124,23.405161804957057,23.124915075297697,23.346401534154108,1454500.0
2007-09-07,23.052581326389436,23.48199249987558,22.840135417296075,23.37803008512195,1117000.0
2007-09-10,23.21531161786537,23.46391760552525,23.21531161786537,23.38255539512208,1667500.0
2007-09-11,23.32831188090783,23.50007671964515,23.32831188090783,23.43679366642527,2951800.0
2007-09-12,23.350915558658,23.468437797710404,23.30571509539642,23.391596665308285,1234200.0
2007-09-13,23.454883402792923,23.56336695359513,23.36448073117235,23.51364539798944,1230500.0
2007-09-14,23.391591747802607,23.62663790078189,23.36899152092296,23.62663790078189,1082900.0
2007-09-17,23.57240274222977,23.72156565532871,23.423238104843637,23.54528142880851,908400.0
2007-09-18,23.504599100413117,23.897848641023483,23.504599100413117,23.780326404207745,908900.0
2007-09-19,23.685402642386688,23.952089489069547,23.558838253330546,23.595,1083900.0
2007-09-20,23.640209235371515,23.640209235371515,23.043553988115622,23.088756188233575,1284000.0
2007-09-21,23.32379130746048,23.32379130746048,23.152028189277956,23.192709290802643,3033400.0
2007-09-24,23.215322751063614,23.278604117438547,23.161081826211944,23.215322751063614,1590500.0
2007-09-25,23.13,23.255,23.13,23.23,596093.0
2007-09-26,23.335,23.57,23.175,23.535,1056172.0
2007-09-27,23.675,23.675,23.34,23.465,364729.0
2007-09-28,23.435,23.625,23.28,23.595,1083382.0
2007-10-01,23.595,23.835,23.585,23.69,882618.0
2007-10-02,23.66,23.8,23.535,23.685,1213222.0
2007-10-03,23.605,23.905,23.475,23.58,838596.0
2007-10-04,23.725,23.945,23.625,23.81,878818.0
2007-10-05,23.905,24.09,23.74,23.885,630875.0
2007-10-09,23.93,23.955,23.71,23.85,377860.0
2007-10-10,23.895,23.895,23.65,23.785,466343.0
2007-10-11,23.885,23.925,23.395,23.48,486074.0
2007-10-12,23.56,23.765,23.285,23.725,1168757.0
2007-10-15,23.715,23.715,23.335,23.395,788936.0
2007-10-16,23.39,23.505,23.175,23.175,562160.0
2007-10-17,23.275,23.355,23.065,23.315,416750.0
2007-10-18,23.255,23.435,23.15,23.345,492621.0
2007-10-19,23.16,23.37,22.985,23.065,832857.0
2007-10-22,23.14,23.475,23.055,23.46,596704.0
2007-10-23,23.365,23.595,23.315,23.49,551393.0
2007-10-24,23.395,23.575,23.165,23.48,600230.0
2007-10-25,23.57,23.84,23.23,23.53,796480.0
2007-10-26,23.725,23.95,23.55,23.785,1105852.0
2007-10-29,23.785,23.945,23.61,23.885,919383.0
2007-10-30,23.89,25.175,23.75,24.95,1386675.0
2007-10-31,24.86,25.535,24.68,24.81,1710092.0
2007-11-01,24.625,24.625,23.96,24.365,1244875.0
2007-11-02,24.495,24.495,23.855,24.205,1028942.0
2007-11-05,23.845,24.295,23.79,24.145,502394.0
2007-11-06,24.295,24.295,24.025,24.25,755620.0
2007-11-07,24.225,24.275,23.57,23.605,1259378.0
2007-11-08,23.66,24.155,23.57,24.095,2066791.0
2007-11-09,24.025,24.235,23.82,23.825,1368922.0
2007-11-12,24.02,24.445,23.87,24.14,1224310.0
2007-11-13,24.385,24.385,23.835,23.97,1091639.0
2007-11-14,24.22,24.22,23.73,23.85,709105.0
2007-11-15,23.79,23.79,23.435,23.505,669393.0
2007-11-16,23.51,23.705,23.335,23.52,2330137.0
2007-11-19,23.63,23.655,23.3,23.36,463513.0
2007-11-20,23.315,23.655,23.2,23.655,730170.0
2007-11-21,23.53,23.735,23.26,23.38,661507.0
2007-11-22,23.375,23.61,23.285,23.535,226884.0
2007-11-23,23.455,23.735,23.42,23.43,1329592.0
2007-11-26,23.52,23.555,23.22,23.25,584057.0
2007-11-27,23.185,23.665,23.135,23.59,1434690.0
2007-11-28,23.59,23.97,23.59,23.825,1588547.0
2007-11-29,23.86,23.86,23.615,23.835,788409.0
2007-11-30,23.915,24.185,23.715,23.965,2017222.0
2007-12-03,24.0,24.545,23.985,24.39,1744503.0
2007-12-04,24.41,24.43,23.955,24.31,1005202.0
2007-12-05,24.405,24.785,24.31,24.735,1178175.0
2007-12-06,24.78,24.885,24.58,24.73,743811.0
2007-12-07,24.985,25.26,24.845,24.98,725638.0
2007-12-10,25.06,25.47,24.98,25.38,882192.0
2007-12-11,25.38,25.475,24.715,24.84,915648.0
2007-12-12,25.22,25.225,24.77,24.885,936885.0
2007-12-13,24.625,25.11,24.595,24.97,1020677.0
2007-12-14,25.09,25.32,24.295,25.23,1134560.0
2007-12-17,25.22,25.39,24.81,25.09,1742861.0
2007-12-18,25.22,25.27,24.75,24.995,1400655.0
2007-12-19,24.98,25.0,24.66,24.84,1408805.0
2007-12-20,24.995,25.065,24.675,24.905,805274.0
2007-12-21,24.66,25.145,24.66,24.91,1198485.0
2007-12-24,24.93,25.23,24.735,25.17,171925.0
2007-12-27,25.02,25.29,24.865,25.05,392491.0
2007-12-28,24.965,25.39,24.965,25.285,282724.0
2007-12-31,25.205,27.295,25.185,25.345,259975.0
2008-01-02,25.475,25.475,24.62,24.7,1383900.0
2008-01-03,24.635,24.835,24.53,24.705,867590.0
2008-01-04,24.61,25.07,24.205,24.525,772807.0
2008-01-07,24.455,24.545,23.945,24.07,1248178.0
2008-01-08,24.16,24.25,23.845,23.915,609454.0
2008-01-09,23.8,24.1,23.66,24.04,995615.0
2008-01-10,23.86,24.04,23.645,23.955,1321081.0
2008-01-11,23.845,24.055,23.745,23.885,748779.0
2008-01-14,23.91,24.09,23.63,23.655,859961.0
2008-01-15,23.455,23.53,22.785,22.79,1424088.0
2008-01-16,22.79,22.975,22.51,22.745,1120281.0
2008-01-17,22.82,22.88,22.1,22.21,1423438.0
2008-01-18,22.745,22.745,21.41,21.815,1851889.0
2008-01-21,21.155,21.78,20.675,21.18,1172079.0
2008-01-22,21.065,21.71,21.065,21.36,1791434.0
2008-01-23,21.325,22.255,20.965,22.17,1910614.0
2008-01-24,22.52,22.65,21.925,22.155,901588.0
2008-01-25,22.535,22.595,21.725,21.93,740786.0
2008-01-28,21.95,22.475,21.95,22.445,953223.0
2008-01-29,22.58,22.71,22.375,22.68,698488.0
2008-01-30,22.65,22.72,22.215,22.285,829868.0
2008-01-31,22.24,22.79,21.87,22.59,1138119.0
2008-02-01,22.64,23.295,22.61,23.24,1133339.0
2008-02-04,23.255,23.315,22.865,22.875,661599.0
2008-02-05,22.795,23.06,22.155,22.24,753440.0
2008-02-06,22.455,22.52,22.055,22.315,587407.0
2008-02-07,22.315,22.52,22.045,22.2,1005765.0
2008-02-08,22.09,22.535,21.95,22.06,936113.0
2008-02-11,22.14,22.18,21.885,22.02,705828.0
2008-02-12,22.07,22.475,22.065,22.26,742958.0
2008-02-13,22.45,22.45,22.085,22.365,725868.0
2008-02-14,22.18,22.2,21.45,21.55,2062490.0
2008-02-15,20.58,21.765,20.58,21.61,787284.0
2008-02-19,21.83,21.83,21.27,21.385,801310.0
2008-02-20,21.235,21.53,21.08,21.455,1223721.0
2008-02-21,21.635,21.635,21.235,21.345,1224125.0
2008-02-22,21.38,21.84,21.18,21.815,856464.0
2008-02-25,21.775,21.82,21.475,21.58,1097600.0
2008-02-26,21.565,22.5,21.545,22.355,1784847.0
2008-02-27,22.24,22.28,21.915,21.985,1075455.0
2008-02-28,21.985,22.13,21.82,22.04,1825328.0
2008-02-29,21.91,21.97,21.43,21.615,904210.0
2008-03-03,21.555,23.38,21.155,21.155,870796.0
2008-03-04,21.085,21.175,20.785,21.105,1417840.0
2008-03-05,21.29,21.54,20.74,21.205,1992605.0
2008-03-06,21.24,21.25,20.665,20.81,973258.0
2008-03-07,20.63,21.03,20.24,20.665,754829.0
2008-03-10,20.685,20.685,19.99,20.17,1330465.0
2008-03-11,20.46,20.97,20.34,20.735,992246.0
2008-03-12,20.71,20.995,20.505,20.905,1352088.0
2008-03-13,20.63,20.97,20.195,20.855,1219722.0
2008-03-14,20.905,20.94,20.24,20.515,1592831.0
2008-03-17,19.9,20.465,19.815,20.215,948882.0
2008-03-18,20.4,20.925,20.3,20.795,1095349.0
2008-03-19,21.02,21.535,20.855,20.935,1275998.0
2008-03-20,20.95,21.265,20.53,21.005,1399873.0
2008-03-24,21.165,21.685,21.1,21.565,1022590.0
2008-03-25,21.48,22.005,21.325,21.83,665462.0
2008-03-26,21.84,21.84,21.465,21.67,2183446.0
2008-03-27,21.685,22.17,21.65,21.895,871425.0
2008-03-28,22.105,22.14,21.55,21.635,964907.0
2008-03-31,21.63,22.055,21.29,22.0,1365145.0
2008-04-01,22.17,22.47,22.06,22.47,720616.0
2008-04-02,22.755,22.805,22.365,22.39,827395.0
2008-04-03,22.39,22.685,22.37,22.46,667096.0
2008-04-04,22.305,22.575,22.125,22.25,539870.0
2008-04-07,22.35,22.44,21.95,22.07,779033.0
2008-04-08,22.005,22.095,21.84,21.99,540077.0
2008-04-09,21.87,21.99,21.56,21.775,412785.0
2008-04-10,21.86,21.86,21.55,21.775,1496012.0
2008-04-11,21.545,21.545,21.07,21.245,1649143.0
2008-04-14,21.35,21.36,21.0,21.245,539930.0
2008-04-15,21.245,21.35,21.09,21.15,697667.0
2008-04-16,21.205,21.395,21.105,21.345,589472.0
2008-04-17,21.305,21.6,21.18,21.495,764947.0
2008-04-18,21.845,22.445,21.845,22.17,1025498.0
2008-04-21,22.17,22.325,21.92,22.03,708456.0
2008-04-22,21.87,22.075,21.73,21.82,1159544.0
2008-04-23,21.86,21.97,21.405,21.605,842181.0
2008-04-24,21.75,22.225,21.55,22.08,732478.0
2008-04-25,22.13,22.28,21.76,21.855,905976.0
2008-04-28,21.975,22.4,21.945,22.295,878819.0
2008-04-29,22.265,22.54,22.14,22.28,736464.0
2008-04-30,22.445,22.68,22.26,22.32,1000730.0
2008-05-01,22.23,23.5,22.04,22.94,1435111.0
2008-05-02,22.995,23.325,22.995,23.155,690414.0
2008-05-05,23.125,23.125,22.505,22.555,1275088.0
2008-05-06,21.8,21.875,21.13,21.745,5830420.0
2008-05-07,21.705,21.705,21.415,21.495,2491671.0
2008-05-08,21.455,21.52,21.24,21.47,1174471.0
2008-05-09,21.29,21.66,21.29,21.53,1308003.0
2008-05-12,21.6,21.705,21.475,21.565,2115933.0
2008-05-13,21.565,21.63,19.71,21.34,1429165.0
2008-05-14,21.455,21.515,21.31,21.515,1465000.0
2008-05-15,21.38,22.15,21.38,22.095,2791024.0
2008-05-16,22.355,22.355,21.89,21.99,1194085.0
2008-05-20,21.855,21.935,21.555,21.635,1467146.0
2008-05-21,21.485,21.755,21.23,21.295,1125524.0
2008-05-22,21.38,21.545,21.35,21.445,1215247.0
2008-05-23,21.34,21.46,21.225,21.265,907118.0
2008-05-26,21.285,21.36,21.105,21.235,512029.0
2008-05-27,21.235,21.33,20.905,21.085,2327960.0
2008-05-28,21.195,21.33,21.075,21.27,1022892.0
2008-05-29,21.27,21.565,21.2,21.445,841358.0
2008-05-30,21.585,21.685,21.355,21.36,964794.0
2008-06-02,20.785,21.19,20.785,21.15,1851102.0
2008-06-03,21.135,21.21,20.85,21.005,1038930.0
2008-06-04,20.905,21.23,20.88,21.105,759371.0
2008-06-05,21.08,21.27,20.99,21.155,1354082.0
2008-06-06,21.06,21.23,20.735,20.74,902842.0
2008-06-09,20.89,21.07,18.705,20.9,1363655.0
2008-06-10,20.81,21.075,20.69,20.875,1667768.0
2008-06-11,20.81,20.875,20.39,20.46,1330849.0
2008-06-12,20.46,20.665,20.215,20.32,1269697.0
2008-06-13,20.35,20.88,20.305,20.795,1140788.0
2008-06-16,20.83,21.13,20.74,21.06,852361.0
2008-06-17,21.045,21.33,20.945,21.165,1022509.0
2008-06-18,21.085,21.16,20.63,20.825,1744339.0
2008-06-19,20.68,20.93,20.5,20.83,755905.0
2008-06-20,20.715,20.88,20.225,20.275,940076.0
2008-06-23,20.34,20.455,19.8,19.86,786809.0
2008-06-24,19.86,20.225,19.415,19.575,996248.0
2008-06-25,19.65,20.3,19.63,20.06,2527647.0
2008-06-26,20.0,20.0,19.42,19.505,952494.0
2008-06-27,19.43,19.67,19.285,19.45,784297.0
2008-06-30,19.445,19.465,19.15,19.375,943076.0
2008-07-02,19.605,19.78,19.305,19.525,1653514.0
2008-07-03,19.455,19.995,19.395,19.97,1081876.0
2008-07-04,19.97,19.97,19.49,19.52,281933.0
2008-07-07,19.465,19.745,19.17,19.395,1320208.0
2008-07-08,20.3,20.3,19.52,19.805,1254793.0
2008-07-09,19.85,19.88,19.07,19.13,1020001.0
2008-07-10,19.22,19.26,18.725,18.935,860098.0
2008-07-11,18.71,19.275,18.615,18.855,1115136.0
2008-07-14,19.09,19.225,18.245,18.345,982280.0
2008-07-15,18.085,18.255,17.575,17.81,1996546.0
2008-07-16,17.965,18.595,17.76,18.545,1221598.0
2008-07-17,18.82,19.07,18.255,18.9,1598229.0
2008-07-18,18.9,19.605,18.9,19.2,750974.0
2008-07-21,19.445,19.465,19.045,19.135,627895.0
2008-07-22,19.19,19.33,18.675,19.245,1253206.0
2008-07-23,19.29,20.63,19.015,20.6,2083089.0
2008-07-24,20.425,20.78,19.755,19.82,2107131.0
2008-07-25,19.975,19.98,19.595,19.86,1260214.0
2008-07-28,19.68,19.855,18.94,19.025,1114756.0
2008-07-29,18.97,19.515,18.935,19.445,1070979.0
2008-07-30,19.45,19.94,19.34,19.57,831217.0
2008-07-31,19.26,19.86,18.335,18.38,3121612.0
2008-08-01,18.195,18.25,17.64,17.92,1850449.0
2008-08-05,17.85,18.19,17.52,18.06,1351531.0
2008-08-06,18.105,18.385,18.06,18.24,852705.0
2008-08-07,18.015,18.15,17.6,17.62,808876.0
2008-08-08,17.77,18.45,17.685,18.385,1512236.0
2008-08-11,18.36,18.82,18.175,18.365,877641.0
2008-08-12,18.475,18.605,18.17,18.36,653403.0
2008-08-13,18.195,18.31,17.855,18.05,775280.0
2008-08-14,18.01,18.445,17.965,18.425,520440.0
2008-08-15,18.45,18.59,18.26,18.46,808759.0
2008-08-18,18.625,18.7,18.185,18.22,2649875.0
2008-08-19,18.175,18.22,17.78,17.825,737489.0
2008-08-20,17.835,18.15,17.615,18.025,641880.0
2008-08-21,17.805,18.215,17.665,18.08,713621.0
2008-08-22,18.175,18.48,18.04,18.465,851404.0
2008-08-25,18.455,18.465,18.06,18.18,833596.0
2008-08-26,17.96,18.13,17.79,18.015,627028.0
2008-08-27,17.955,18.565,17.86,18.525,2101432.0
2008-08-28,18.56,19.155,18.42,19.045,1616845.0
2008-08-29,18.79,19.1,18.79,19.085,793043.0
2008-09-02,19.11,19.305,18.68,18.83,760153.0
2008-09-03,18.865,19.15,18.73,19.06,1248525.0
2008-09-04,18.82,19.015,18.535,18.66,985830.0
2008-09-05,18.57,18.76,18.2,18.525,902159.0
2008-09-08,19.06,19.415,18.875,18.97,1111185.0
2008-09-09,19.02,19.555,18.55,18.58,856705.0
2008-09-10,18.85,19.385,18.56,19.295,2559438.0
2008-09-11,18.835,19.22,18.64,19.22,2158294.0
2008-09-12,18.865,19.345,18.59,18.885,1119735.0
2008-09-15,18.315,18.895,18.18,18.32,967093.0
2008-09-16,17.715,18.385,17.71,18.135,2024209.0
2008-09-17,17.755,17.805,16.42,16.67,2925893.0
2008-09-18,16.94,17.64,16.545,17.365,12453107.0
2008-09-19,17.915,18.565,17.78,18.34,2953384.0
2008-09-22,18.34,18.425,16.945,16.945,1033048.0
2008-09-23,17.405,17.79,16.945,17.365,4881935.0
2008-09-24,17.545,17.685,17.245,17.245,1512316.0
2008-09-25,17.3,18.405,17.105,18.405,925495.0
2008-09-26,17.475,21.66,17.195,17.29,990171.0
2008-09-29,17.245,17.425,16.775,17.01,1110214.0
2008-09-30,17.36,17.71,16.59,17.335,2455183.0
2008-10-01,17.095,18.01,17.015,17.94,2802495.0
2008-10-02,17.475,17.875,17.125,17.475,987788.0
2008-10-03,17.525,18.175,16.775,16.785,1869429.0
2008-10-06,16.98,17.0,13.955,15.905,2052952.0
2008-10-07,15.96,16.66,15.24,15.53,4367278.0
2008-10-08,14.755,16.545,14.595,14.92,1374810.0
2008-10-09,15.38,15.525,12.35,12.84,2408198.0
2008-10-10,12.84,13.205,11.43,12.0,1845664.0
2008-10-14,16.285,17.72,13.4,14.35,2814195.0
2008-10-15,13.56,15.21,13.56,14.795,1788762.0
2008-10-16,14.59,15.32,13.145,14.68,1582765.0
2008-10-17,14.715,15.55,14.005,14.915,1243355.0
2008-10-20,15.38,15.805,14.445,15.715,1349175.0
2008-10-21,14.915,15.14,13.64,13.64,1807964.0
2008-10-22,13.195,14.145,13.07,13.4,1437832.0
2008-10-23,13.52,14.44,13.225,14.44,1825699.0
2008-10-24,13.055,14.23,13.05,14.05,5996327.0
2008-10-27,13.98,14.44,12.235,12.25,1363690.0
2008-10-28,13.71,14.01,12.35,14.01,1464272.0
2008-10-29,13.89,14.295,13.44,13.865,1725791.0
2008-10-30,14.12,14.19,13.35,13.445,1108382.0
2008-10-31,13.325,13.55,12.645,13.21,1129697.0
2008-11-03,13.595,14.25,13.4,13.75,982426.0
2008-11-04,13.89,15.115,13.89,14.54,1626888.0
2008-11-05,14.675,14.87,13.595,13.955,955498.0
2008-11-06,13.93,13.98,13.15,13.8,1992217.0
2008-11-07,13.795,14.13,13.61,13.73,688322.0
2008-11-10,14.115,14.225,13.52,13.6,616169.0
2008-11-11,13.535,14.965,12.445,12.695,1529172.0
2008-11-12,12.535,12.675,11.21,11.68,1351485.0
2008-11-13,11.835,12.045,10.81,11.975,2362544.0
2008-11-14,11.81,12.05,11.41,11.89,3363792.0
2008-11-17,11.86,11.96,11.11,11.18,1031349.0
2008-11-18,11.295,11.535,10.835,11.22,1599416.0
2008-11-19,11.22,11.345,10.35,10.57,3820404.0
2008-11-20,10.4,10.42,9.16,9.635,2708845.0
2008-11-21,9.83,10.445,9.22,10.215,2972056.0
2008-11-24,10.375,10.825,9.76,10.575,1628755.0
2008-11-25,10.74,11.74,10.74,11.66,2270775.0
2008-11-26,11.37,11.72,11.015,11.585,1018047.0
2008-11-27,11.47,11.56,11.11,11.375,430645.0
2008-11-28,11.175,13.07,11.115,13.07,1005254.0
2008-12-01,12.29,12.48,11.61,12.165,1933972.0
2008-12-02,12.005,12.165,10.845,10.93,1588879.0
2008-12-03,10.615,11.75,10.615,11.74,2886697.0
2008-12-04,11.66,12.14,11.29,11.515,1762141.0
2008-12-05,11.275,12.395,11.275,12.385,1363681.0
2008-12-08,13.06,13.47,12.4,12.9,1171859.0
2008-12-09,12.525,13.035,12.08,12.115,1197000.0
2008-12-10,12.175,12.43,11.225,11.38,1314019.0
2008-12-11,11.275,11.54,11.09,11.345,1037366.0
2008-12-12,10.84,11.785,10.815,11.63,1002707.0
2008-12-15,11.38,11.51,10.9,11.06,833781.0
2008-12-16,10.75,11.935,10.685,11.935,1481914.0
2008-12-17,11.65,11.835,11.43,11.58,17900.0
2008-12-18,10.995,11.86,10.995,11.78,1712741.0
2008-12-19,11.88,12.655,11.785,12.635,1939669.0
2008-12-22,12.385,12.62,12.01,12.01,1018434.0
2008-12-23,11.96,12.365,11.91,12.045,1023464.0
2008-12-24,12.275,12.69,12.195,12.36,492542.0
2008-12-29,12.13,12.565,12.13,12.52,545258.0
2008-12-30,12.575,13.45,12.49,13.45,793155.0
2008-12-31,13.235,13.45,13.0,13.445,853729.0
2009-01-02,13.29,13.77,13.005,13.585,580136.0
2009-01-05,13.59,14.175,13.07,13.575,1189591.0
2009-01-06,13.71,14.16,13.255,14.16,1400484.0
2009-01-07,13.985,14.06,13.685,13.79,980587.0
2009-01-08,13.48,14.0,13.48,13.785,758455.0
2009-01-09,13.715,13.935,13.32,13.74,901980.0
2009-01-12,13.565,13.74,12.98,13.11,1091681.0
2009-01-13,13.105,13.28,12.845,12.975,1020111.0
2009-01-14,12.86,12.86,12.24,12.51,1825631.0
2009-01-15,12.6,12.965,11.91,12.785,1384593.0
2009-01-16,13.045,13.205,12.155,12.365,1297632.0
2009-01-19,12.2,12.9,12.055,12.67,482861.0
2009-01-20,12.74,12.765,11.3,11.3,1298782.0
2009-01-21,11.44,12.11,11.165,12.055,1425936.0
2009-01-22,11.64,11.795,10.92,11.015,1139862.0
2009-01-23,10.72,11.675,10.4,11.39,1372661.0
2009-01-26,11.535,11.82,11.02,11.34,904062.0
2009-01-27,11.445,12.275,11.345,12.26,1192974.0
2009-01-28,12.715,13.34,12.645,12.775,1360596.0
2009-01-29,12.69,12.69,11.91,12.075,1143588.0
2009-01-30,12.195,12.225,11.445,11.8,1048874.0
2009-02-02,11.745,12.005,11.485,11.865,898963.0
2009-02-03,12.025,12.07,11.55,11.88,923464.0
2009-02-04,11.865,12.115,11.555,11.62,1198708.0
2009-02-05,11.58,12.08,11.365,12.005,1335325.0
2009-02-06,11.915,12.15,11.78,11.91,1367394.0
2009-02-09,12.09,12.185,11.695,11.965,1377537.0
2009-02-10,11.915,11.915,11.165,11.25,1442262.0
2009-02-11,11.435,11.54,10.79,10.87,1602910.0
2009-02-12,10.685,10.965,9.95,10.945,1981767.0
2009-02-13,10.88,10.88,10.41,10.445,1759659.0
2009-02-17,10.35,10.35,9.6,9.655,1487853.0
2009-02-18,9.855,9.88,9.365,9.49,1870130.0
2009-02-19,9.835,9.835,9.325,9.455,2049848.0
2009-02-20,9.28,9.475,8.905,9.09,1849701.0
2009-02-23,9.395,9.61,8.695,8.73,3197122.0
2009-02-24,8.76,9.525,8.71,9.5,2255316.0
2009-02-25,9.445,9.885,9.02,9.675,1566390.0
2009-02-26,10.055,10.42,9.805,10.2,3546158.0
2009-02-27,9.875,10.135,9.34,9.59,2054518.0
2009-03-02,9.16,9.38,8.845,9.12,1295324.0
2009-03-03,9.105,9.26,8.245,8.4,1729163.0
2009-03-04,8.86,8.86,7.57,8.66,2807856.0
2009-03-05,8.19,8.19,7.535,7.765,2015251.0
2009-03-06,7.765,8.06,7.295,7.555,1587590.0
2009-03-09,7.305,7.8,7.21,7.225,1157364.0
2009-03-10,7.535,8.485,7.345,8.445,2156006.0
2009-03-11,8.535,9.07,8.26,8.635,2144883.0
2009-03-12,8.635,9.87,8.455,9.615,2003894.0
2009-03-13,9.73,10.02,9.485,9.855,2382809.0
2009-03-16,10.05,10.905,10.035,10.285,2122826.0
2009-03-17,10.45,10.975,10.335,10.975,1605601.0
2009-03-18,10.84,11.535,10.48,11.305,1836879.0
2009-03-19,11.49,11.685,10.8,10.8,1676200.0
2009-03-20,10.79,10.79,9.89,9.995,1905012.0
2009-03-23,10.545,11.505,10.375,11.495,1943272.0
2009-03-24,11.065,11.495,10.935,11.11,1509462.0
2009-03-25,11.32,11.675,10.315,10.645,2955816.0
2009-03-26,10.865,11.19,10.46,10.93,1566988.0
2009-03-27,10.74,10.95,10.505,10.8,1146213.0
2009-03-30,10.17,10.305,9.805,10.21,987300.0
2009-03-31,10.285,11.02,10.27,11.005,1530378.0
2009-04-01,10.67,11.39,10.605,11.365,1398443.0
2009-04-02,11.875,12.09,11.625,11.685,2046299.0
2009-04-03,11.665,11.975,11.325,11.66,931089.0
2009-04-06,11.56,11.97,11.465,11.755,1050572.0
2009-04-07,11.52,11.66,11.275,11.44,2351404.0
2009-04-08,11.58,12.09,11.54,12.045,1779948.0
2009-04-09,12.575,12.98,12.475,12.91,1255402.0
2009-04-13,12.88,13.125,12.645,12.985,981375.0
2009-04-14,12.975,13.25,12.62,12.72,1383843.0
2009-04-15,12.585,13.28,12.58,13.27,1495520.0
2009-04-16,13.295,13.62,13.105,13.535,1184403.0
2009-04-17,13.49,14.15,13.37,14.015,1161481.0
2009-04-20,13.63,13.695,12.84,12.935,1009728.0
2009-04-21,12.53,13.755,12.42,13.64,1178797.0
2009-04-22,13.395,13.92,13.175,13.265,1126450.0
2009-04-23,13.415,13.485,12.98,13.485,796173.0
2009-04-24,13.61,13.81,13.395,13.81,3890094.0
2009-04-27,13.3,13.775,13.3,13.51,672419.0
2009-04-28,13.3,13.695,13.26,13.35,935960.0
2009-04-29,13.515,13.77,13.34,13.585,744565.0
2009-04-30,13.775,14.2,13.255,13.44,1294791.0
2009-05-01,13.32,13.59,13.245,13.56,704689.0
2009-05-04,13.615,14.275,13.535,14.275,1572218.0
2009-05-05,14.095,14.38,13.985,14.235,945354.0
2009-05-06,14.405,14.615,14.11,14.435,1598319.0
2009-05-07,14.545,14.665,13.49,13.49,1300217.0
2009-05-08,13.875,14.24,13.575,14.235,1222318.0
2009-05-11,13.9,13.9,13.025,13.485,1251586.0
2009-05-12,13.635,13.65,12.955,13.245,2421530.0
2009-05-13,12.995,13.085,12.58,12.63,1200298.0
2009-05-14,12.67,13.215,12.67,13.0,1092372.0
2009-05-15,13.105,13.21,12.745,13.01,893186.0
2009-05-19,13.68,13.73,13.415,13.49,687038.0
2009-05-20,13.56,13.915,13.245,13.36,1113535.0
2009-05-21,13.195,13.225,13.005,13.075,822599.0
2009-05-22,13.155,13.405,12.9,13.065,810326.0
2009-05-25,13.185,13.42,13.165,13.42,272539.0
2009-05-26,13.18,13.93,13.09,13.93,1338336.0
2009-05-27,13.82,13.89,13.345,13.365,1111807.0
2009-05-28,13.59,13.95,13.25,13.9,1108963.0
2009-05-29,13.93,14.12,13.675,14.015,949589.0
2009-06-01,14.24,14.675,14.155,14.575,785876.0
2009-06-02,14.575,15.105,14.48,14.9,812690.0
2009-06-03,14.72,14.72,14.345,14.425,709752.0
2009-06-04,14.555,14.78,14.35,14.685,769483.0
2009-06-05,14.745,15.055,14.625,14.9,1038312.0
2009-06-08,14.645,14.865,14.545,14.8,597550.0
2009-06-09,14.73,15.125,14.7,14.795,583142.0
2009-06-10,15.06,15.065,14.525,14.795,875194.0
2009-06-11,14.755,15.47,14.685,15.35,888743.0
2009-06-12,15.28,15.635,15.23,15.33,854690.0
2009-06-15,15.305,15.345,14.76,15.14,789721.0
2009-06-16,15.435,15.62,15.15,15.275,762628.0
2009-06-17,15.27,15.435,14.69,14.69,596152.0
2009-06-18,14.71,15.035,14.71,15.01,581293.0
2009-06-19,15.18,15.575,15.015,15.575,790117.0
2009-06-22,15.23,15.33,14.385,14.575,926362.0
2009-06-23,14.545,14.72,14.34,14.385,912312.0
2009-06-24,14.63,15.29,14.555,14.965,861264.0
2009-06-25,14.895,15.24,14.795,15.1,816011.0
2009-06-26,15.095,15.595,14.955,15.35,780099.0
2009-06-29,15.55,16.095,15.39,16.03,1122329.0
2009-06-30,16.11,16.455,15.08,15.33,1210959.0
2009-07-02,15.33,15.375,14.805,14.865,837377.0
2009-07-03,14.775,14.985,14.66,14.695,367129.0
2009-07-06,14.615,14.615,14.4,14.48,729842.0
2009-07-07,14.475,14.58,14.005,14.05,890352.0
2009-07-08,14.05,14.355,13.62,13.85,1126958.0
2009-07-09,13.92,14.09,13.67,13.94,893174.0
2009-07-10,13.7,13.865,13.575,13.705,634518.0
2009-07-13,13.705,14.465,13.665,14.46,745755.0
2009-07-14,14.56,14.805,14.485,14.72,591194.0
2009-07-15,14.865,15.46,14.84,15.255,908311.0
2009-07-16,15.16,15.625,15.16,15.465,1282082.0
2009-07-17,15.415,15.5,15.24,15.305,686962.0
2009-07-20,15.495,15.85,15.425,15.81,398812.0
2009-07-21,15.855,15.985,15.575,15.965,468920.0
2009-07-22,15.865,16.465,15.73,16.105,850421.0
2009-07-23,16.235,17.03,16.175,17.02,867457.0
2009-07-24,17.035,17.08,16.505,17.045,691818.0
2009-07-27,17.205,18.575,17.14,18.54,2556150.0
2009-07-28,18.31,18.795,18.27,18.35,1750230.0
2009-07-29,18.235,18.235,17.2,17.515,1819564.0
2009-07-30,17.915,17.94,17.625,17.78,802073.0
2009-07-31,17.66,17.995,17.66,17.975,771001.0
2009-08-04,18.305,18.385,17.795,18.31,898280.0
2009-08-05,18.32,18.615,18.075,18.365,595736.0
2009-08-06,18.31,18.31,16.11,16.11,2257240.0
2009-08-07,16.435,16.55,15.57,16.355,1401741.0
2009-08-10,16.23,16.365,15.82,16.255,778469.0
2009-08-11,16.305,16.34,15.23,15.415,1674683.0
2009-08-12,15.475,15.955,15.415,15.755,862778.0
2009-08-13,15.95,15.955,15.525,15.72,1149016.0
2009-08-14,15.72,15.92,15.55,15.775,667466.0
2009-08-17,15.135,15.585,15.07,15.425,888269.0
2009-08-18,15.485,15.555,15.29,15.52,519452.0
2009-08-19,15.335,15.705,15.18,15.555,729960.0
2009-08-20,15.625,15.82,15.475,15.59,636895.0
2009-08-21,15.905,16.05,15.72,15.835,1596493.0
2009-08-24,15.92,16.05,15.55,15.725,862428.0
2009-08-25,15.87,16.28,15.755,16.09,941254.0
2009-08-26,16.025,16.39,15.955,16.21,524183.0
2009-08-27,16.31,16.31,15.7,15.985,577939.0
2009-08-28,16.045,16.125,15.895,16.0,436504.0
2009-08-31,15.845,16.005,15.7,15.995,466228.0
2009-09-01,15.805,15.995,15.32,15.34,713077.0
2009-09-02,15.155,15.395,14.955,15.035,888283.0
2009-09-03,15.095,15.675,15.095,15.38,695691.0
2009-09-04,15.56,15.8,15.445,15.695,345507.0
2009-09-08,15.89,15.98,15.34,15.57,831532.0
2009-09-09,15.62,15.62,15.09,15.1,817862.0
2009-09-10,15.155,15.155,14.725,14.865,1354163.0
2009-09-11,14.82,15.055,14.76,14.99,1095898.0
2009-09-14,14.895,15.43,14.845,15.42,683059.0
2009-09-15,15.5,15.52,15.145,15.415,565327.0
2009-09-16,15.505,15.525,15.355,15.455,521304.0
2009-09-17,15.375,15.61,15.355,15.61,664862.0
2009-09-18,15.6,15.94,15.53,15.595,659265.0
2009-09-21,15.46,15.595,15.31,15.55,464146.0
2009-09-22,15.7,15.835,15.54,15.835,524264.0
2009-09-23,15.9,16.45,15.83,15.895,943975.0
2009-09-24,16.04,16.115,15.545,15.545,1035195.0
2009-09-25,15.665,16.08,15.58,15.81,841257.0
2009-09-28,15.84,16.43,15.835,16.3,917644.0
2009-09-29,16.385,16.6,16.25,16.465,762743.0
2009-09-30,16.63,16.635,16.17,16.565,585442.0
2009-10-01,16.59,16.66,15.88,15.88,983575.0
2009-10-02,15.575,16.005,15.455,15.64,781802.0
2009-10-05,15.66,15.8,15.55,15.7,1063863.0
2009-10-06,15.78,16.175,15.385,15.57,1325529.0
2009-10-07,15.525,15.975,15.445,15.975,599801.0
2009-10-08,16.05,16.165,15.915,16.04,482486.0
2009-10-09,15.945,16.09,15.785,15.9,481301.0
2009-10-13,15.705,15.84,15.44,15.5,513182.0
2009-10-14,15.685,15.87,15.595,15.75,600827.0
2009-10-15,15.65,15.935,15.555,15.785,526082.0
2009-10-16,15.725,15.73,15.415,15.54,414448.0
2009-10-19,15.65,15.65,15.245,15.295,478897.0
2009-10-20,15.32,15.37,15.25,15.305,457185.0
2009-10-21,15.23,15.35,14.97,14.985,709907.0
2009-10-22,14.885,15.14,14.83,15.14,679112.0
2009-10-23,15.135,15.18,14.835,15.055,678225.0
2009-10-26,15.055,15.155,14.625,14.725,739333.0
2009-10-27,14.71,14.775,14.095,14.11,840671.0
2009-10-28,14.07,14.335,13.975,14.23,1114284.0
2009-10-29,14.395,15.095,14.365,14.915,1100513.0
2009-10-30,14.87,14.87,14.365,14.775,1227999.0
2009-11-02,14.515,14.775,14.315,14.515,651582.0
2009-11-03,14.34,14.925,14.27,14.925,961591.0
2009-11-04,14.965,15.065,14.78,14.865,860414.0
2009-11-05,14.22,14.6,13.72,13.9,4047210.0
2009-11-06,13.825,14.195,13.76,14.195,1390346.0
2009-11-09,14.41,14.5,14.295,14.43,656286.0
2009-11-10,14.37,14.51,14.08,14.135,2665803.0
2009-11-11,14.255,14.315,13.92,13.99,1132613.0
2009-11-12,13.945,14.05,13.77,13.91,1017616.0
2009-11-13,13.875,13.99,13.725,13.815,616483.0
2009-11-16,13.93,13.97,13.68,13.97,1517996.0
2009-11-17,13.945,14.0,13.8,13.93,839012.0
2009-11-18,13.925,14.17,13.875,14.17,1349204.0
2009-11-19,13.775,14.275,13.33,14.27,2728716.0
2009-11-20,14.16,14.4,14.055,14.395,1113196.0
2009-11-23,14.4,14.63,14.395,14.615,1344852.0
2009-11-24,14.545,14.745,14.495,14.63,1677874.0
2009-11-25,14.645,14.745,14.585,14.645,1060359.0
2009-11-26,14.58,14.62,14.475,14.495,635100.0
2009-11-27,14.295,14.62,14.295,14.505,397578.0
2009-11-30,14.58,14.705,14.545,14.575,655318.0
2009-12-01,14.64,14.74,14.535,14.665,590506.0
2009-12-02,14.68,14.695,14.475,14.495,823736.0
2009-12-03,14.57,14.635,14.165,14.165,997555.0
2009-12-04,14.33,14.5,14.195,14.37,611162.0
2009-12-07,14.345,14.555,14.345,14.345,496287.0
2009-12-08,14.32,14.32,14.125,14.175,432529.0
2009-12-09,14.19,14.215,13.75,14.055,826638.0
2009-12-10,13.995,14.395,13.995,14.275,1826578.0
2009-12-11,14.17,14.36,14.115,14.215,638047.0
2009-12-14,14.225,14.635,14.215,14.635,591730.0
2009-12-15,14.64,14.86,14.605,14.82,585932.0
2009-12-16,14.82,15.04,14.82,14.895,573842.0
2009-12-17,14.845,14.87,14.58,14.67,514461.0
2009-12-18,14.625,15.125,14.485,14.99,981573.0
2009-12-21,15.0,15.275,14.995,15.13,608870.0
2009-12-22,15.085,15.38,15.045,15.235,821723.0
2009-12-23,15.255,15.39,15.23,15.23,624421.0
2009-12-24,15.205,15.42,15.205,15.285,363647.0
2009-12-29,15.205,15.32,15.17,15.19,321984.0
2009-12-30,15.22,15.29,14.995,15.0,431788.0
2009-12-31,15.07,15.165,15.035,15.12,319836.0
2010-01-04,15.23,15.705,15.16,15.705,608144.0
2010-01-05,15.72,16.27,15.685,16.14,1531200.0
2010-01-06,16.12,16.485,16.12,16.24,2113993.0
2010-01-07,16.31,16.39,16.015,16.22,596625.0
2010-01-08,16.24,16.495,16.22,16.49,812347.0
2010-01-11,16.505,16.52,16.22,16.45,1273105.0
2010-01-12,16.33,16.505,16.135,16.245,716867.0
2010-01-13,16.155,16.495,16.15,16.44,555360.0
2010-01-14,16.445,16.57,16.315,16.475,630445.0
2010-01-15,16.475,16.555,16.27,16.27,798148.0
2010-01-18,16.17,16.515,16.17,16.48,429404.0
2010-01-19,16.495,16.56,16.375,16.42,404369.0
2010-01-20,16.32,16.48,16.23,16.335,667662.0
2010-01-21,16.32,16.37,15.975,16.17,565604.0
2010-01-22,16.02,16.21,15.785,15.85,973340.0
2010-01-25,15.825,16.07,15.7,15.885,777045.0
2010-01-26,15.765,16.02,15.605,15.9,643369.0
2010-01-27,15.79,15.935,15.62,15.84,1012617.0
2010-01-28,15.895,15.915,15.52,15.64,441440.0
2010-01-29,15.62,15.965,15.44,15.61,637326.0
2010-02-01,15.695,15.915,15.62,15.855,456202.0
2010-02-02,15.87,16.03,15.785,15.98,602126.0
2010-02-03,15.87,15.975,15.7,15.925,656058.0
2010-02-04,15.755,15.84,15.345,15.375,1672109.0
2010-02-05,15.345,15.39,15.11,15.325,679902.0
2010-02-08,15.245,15.415,15.03,15.085,590260.0
2010-02-09,15.17,15.445,15.105,15.405,609714.0
2010-02-10,15.395,15.685,15.33,15.675,737886.0
2010-02-11,15.125,15.24,14.915,15.195,1526621.0
2010-02-12,15.145,15.17,14.9,15.05,994385.0
2010-02-16,15.125,15.15,14.955,15.095,710614.0
2010-02-17,15.12,15.585,15.12,15.565,914390.0
2010-02-18,15.595,15.605,15.45,15.555,1035406.0
2010-02-19,15.585,15.635,15.505,15.63,853314.0
2010-02-22,15.57,15.72,15.465,15.525,642842.0
2010-02-23,15.525,15.615,15.3,15.315,800015.0
2010-02-24,15.41,15.44,15.23,15.295,507923.0
2010-02-25,15.17,15.17,14.97,15.145,710670.0
2010-02-26,15.17,15.24,15.105,15.17,633888.0
2010-03-01,15.27,15.33,15.17,15.23,537727.0
2010-03-02,15.29,15.295,15.095,15.175,996961.0
2010-03-03,15.21,15.31,15.125,15.22,689173.0
2010-03-04,15.295,15.55,15.22,15.55,950261.0
2010-03-05,15.58,15.745,15.545,15.695,1121885.0
2010-03-08,15.75,15.775,15.56,15.56,557613.0
2010-03-09,15.6,15.795,15.535,15.695,450798.0
2010-03-10,15.7,16.0,15.685,15.95,683447.0
2010-03-11,15.925,16.17,15.88,16.055,734972.0
2010-03-12,16.13,16.13,15.745,15.905,780073.0
2010-03-15,15.855,16.115,15.815,16.11,441123.0
2010-03-16,16.13,16.245,16.095,16.18,500439.0
2010-03-17,16.305,16.305,16.09,16.15,471227.0
2010-03-18,16.18,16.225,16.13,16.22,336645.0
2010-03-19,16.195,16.245,16.13,16.15,923814.0
2010-03-22,16.075,16.175,15.97,16.125,365164.0
2010-03-23,16.13,16.275,16.105,16.225,435962.0
2010-03-24,16.27,16.455,16.055,16.405,1087954.0
2010-03-25,16.485,16.72,16.415,16.545,701467.0
2010-03-26,16.64,16.92,16.565,16.655,917191.0
2010-03-29,16.79,16.85,16.64,16.815,665371.0
2010-03-30,16.835,16.92,16.72,16.73,553028.0
2010-03-31,16.69,16.705,16.29,16.52,1139870.0
2010-04-01,16.53,16.74,16.525,16.71,709497.0
2010-04-05,16.685,16.74,16.5,16.615,336914.0
2010-04-06,16.445,16.575,16.435,16.485,467811.0
2010-04-07,16.435,16.75,16.33,16.685,576018.0
2010-04-08,16.68,16.68,16.36,16.445,593599.0
2010-04-09,16.505,16.76,16.435,16.635,585685.0
2010-04-12,16.59,16.66,16.47,16.47,443662.0
2010-04-13,16.42,16.475,16.16,16.18,726523.0
2010-04-14,16.16,16.43,16.14,16.28,622657.0
2010-04-15,16.195,16.265,16.085,16.13,575025.0
2010-04-16,16.17,16.17,15.75,15.915,826111.0
2010-04-19,15.8,16.115,15.725,16.03,1703803.0
2010-04-20,15.97,16.165,15.93,16.03,1173341.0
2010-04-21,16.03,16.085,15.8,15.905,678902.0
2010-04-22,15.82,15.825,15.625,15.68,652287.0
2010-04-23,15.775,15.995,15.675,15.88,705891.0
2010-04-26,15.855,15.96,15.705,15.75,580102.0
2010-04-27,15.85,16.08,15.485,15.485,1478711.0
2010-04-28,15.57,15.635,15.21,15.21,1188413.0
2010-04-29,15.37,15.475,15.275,15.28,858588.0
2010-04-30,15.295,15.45,15.05,15.105,810960.0
2010-05-03,15.245,15.3,14.975,15.03,693975.0
2010-05-04,14.97,14.98,14.58,14.855,1013641.0
2010-05-05,14.67,14.88,14.54,14.725,999136.0
2010-05-06,15.02,15.17,14.32,15.095,1851166.0
2010-05-07,15.045,15.055,14.435,14.735,1440484.0
2010-05-10,15.295,15.335,14.92,15.155,1060345.0
2010-05-11,14.945,15.475,14.89,15.225,736491.0
2010-05-12,15.475,15.705,15.325,15.655,870982.0
2010-05-13,15.7,15.78,15.37,15.47,1122102.0
2010-05-14,15.42,15.42,15.02,15.355,1049275.0
2010-05-17,15.375,15.41,14.93,15.215,834419.0
2010-05-18,15.355,15.355,15.125,15.165,731382.0
2010-05-19,15.03,15.26,14.865,15.12,1109190.0
2010-05-20,14.875,15.075,14.64,14.64,1240425.0
2010-05-21,14.595,14.82,14.375,14.735,1027896.0
2010-05-25,14.49,14.58,14.335,14.47,966370.0
2010-05-26,14.72,14.72,14.45,14.465,822744.0
2010-05-27,14.605,15.33,14.605,15.3,1278668.0
2010-05-28,15.36,15.475,15.175,15.225,693554.0
2010-05-31,15.46,15.5,15.235,15.5,292987.0
2010-06-01,15.6,15.925,15.38,15.675,3943890.0
2010-06-02,15.9,15.9,15.48,15.77,961598.0
2010-06-03,15.87,15.945,15.55,15.855,920283.0
2010-06-04,15.67,15.865,15.345,15.365,1792452.0
2010-06-07,15.395,15.49,15.235,15.3,769198.0
2010-06-08,15.315,15.355,14.785,15.23,1348219.0
2010-06-09,15.345,15.345,14.965,15.04,486909.0
2010-06-10,15.18,15.425,15.06,15.36,586397.0
2010-06-11,15.18,15.355,15.18,15.305,535980.0
2010-06-14,15.37,15.56,15.32,15.365,465572.0
2010-06-15,15.415,15.725,15.405,15.675,706619.0
2010-06-16,15.565,15.76,15.515,15.68,555093.0
2010-06-17,15.72,15.72,15.51,15.635,401702.0
2010-06-18,15.72,15.765,15.45,15.47,552498.0
2010-06-21,15.615,15.77,15.555,15.61,597696.0
2010-06-22,15.615,15.74,15.5,15.505,587042.0
2010-06-23,15.49,15.64,15.19,15.265,648839.0
2010-06-24,15.21,15.27,15.09,15.135,596751.0
2010-06-25,15.09,15.295,14.875,15.095,613811.0
2010-06-28,15.065,15.125,14.85,14.85,585865.0
2010-06-29,14.7,14.7,14.195,14.225,832558.0
2010-06-30,14.235,14.475,14.145,14.315,772390.0
2010-07-02,14.445,14.54,14.31,14.425,589179.0
2010-07-05,14.425,14.48,14.22,14.27,237683.0
2010-07-06,14.395,14.415,14.08,14.39,768731.0
2010-07-07,14.4,14.685,14.35,14.59,755195.0
2010-07-08,14.685,14.7,14.43,14.64,532728.0
2010-07-09,14.645,14.66,14.4,14.565,668010.0
2010-07-12,14.54,14.54,14.33,14.39,573914.0
2010-07-13,14.54,14.595,14.395,14.54,945019.0
2010-07-14,14.595,14.595,14.335,14.335,516480.0
2010-07-15,14.34,14.415,14.215,14.41,582711.0
2010-07-16,14.39,14.39,13.96,14.065,734040.0
2010-07-19,14.045,14.105,13.705,13.73,859634.0
2010-07-20,13.62,13.62,13.455,13.62,1046010.0
2010-07-21,13.725,13.765,13.25,13.415,1716788.0
2010-07-22,13.51,14.05,13.48,14.02,701373.0
2010-07-23,14.025,14.025,13.74,13.905,693275.0
2010-07-26,13.97,14.255,13.83,14.16,778180.0
2010-07-27,14.3,14.57,14.3,14.44,996239.0
2010-07-28,14.375,14.55,14.29,14.375,478828.0
2010-07-29,14.495,15.055,14.485,14.88,1003437.0
2010-07-30,14.755,15.0,14.645,14.81,524546.0
2010-08-03,15.005,15.09,14.715,14.75,542201.0
2010-08-04,14.845,14.845,14.48,14.645,869584.0
2010-08-05,14.25,14.3,13.765,13.965,1738556.0
2010-08-06,13.825,13.955,13.735,13.955,704909.0
2010-08-09,14.025,14.095,13.84,14.035,513522.0
2010-08-10,13.955,14.16,13.95,14.005,764607.0
2010-08-11,13.875,13.875,13.53,13.59,1182910.0
2010-08-12,13.545,13.58,13.27,13.365,1212049.0
2010-08-13,13.365,13.405,12.995,13.045,2847804.0
2010-08-16,13.065,13.105,12.995,13.03,659894.0
2010-08-17,13.085,13.095,12.875,13.055,664272.0
2010-08-18,13.055,13.075,12.92,12.97,420217.0
2010-08-19,13.005,13.01,12.775,12.88,1252683.0
2010-08-20,12.835,13.19,12.75,13.145,782985.0
2010-08-23,13.175,13.27,13.085,13.12,2412053.0
2010-08-24,12.985,13.03,12.48,12.55,1137886.0
2010-08-25,12.465,12.57,12.245,12.545,1702213.0
2010-08-26,12.62,12.665,12.435,12.545,1219401.0
2010-08-27,12.59,13.005,12.55,12.995,1272629.0
2010-08-30,13.065,13.13,12.935,12.99,1097133.0
2010-08-31,12.995,13.185,12.855,13.005,1242563.0
2010-09-01,13.14,13.49,13.11,13.475,2089669.0
2010-09-02,13.595,13.79,13.46,13.79,1709447.0
2010-09-03,13.955,14.475,13.955,14.455,2956474.0
2010-09-07,14.4,14.41,14.025,14.19,1304223.0
2010-09-08,14.18,14.395,14.11,14.18,2818191.0
2010-09-09,14.31,14.465,14.26,14.36,1159501.0
2010-09-10,14.435,14.49,14.215,14.31,3082520.0
2010-09-13,14.49,14.56,14.41,14.5,839441.0
2010-09-14,14.49,14.6,14.395,14.5,744575.0
2010-09-15,14.465,14.54,14.21,14.43,858191.0
2010-09-16,14.345,14.41,14.14,14.385,1165200.0
2010-09-17,14.515,14.53,14.185,14.3,3209977.0
2010-09-20,14.3,14.415,14.215,14.325,946378.0
2010-09-21,14.36,14.515,14.15,14.31,1141041.0
2010-09-22,14.36,14.415,13.69,13.79,2396017.0
2010-09-23,13.655,13.86,13.525,13.685,1827647.0
2010-09-24,13.865,13.95,13.75,13.94,1693405.0
2010-09-27,13.815,14.0,13.745,13.745,1272447.0
2010-09-28,13.775,13.86,13.62,13.86,1344875.0
2010-09-29,13.82,13.895,13.715,13.835,1217450.0
2010-09-30,13.87,13.99,13.74,13.98,1503444.0
2010-10-01,13.98,14.045,13.71,13.71,1234534.0
2010-10-04,13.71,13.81,13.65,13.755,844026.0
2010-10-05,13.83,14.09,13.73,14.08,1588070.0
2010-10-06,14.135,14.135,13.81,13.81,1324205.0
2010-10-07,13.89,14.01,13.73,13.81,1478642.0
2010-10-08,13.84,13.89,13.7,13.735,681845.0
2010-10-12,13.785,13.94,13.705,13.91,909243.0
2010-10-13,14.01,14.035,13.92,13.98,1162921.0
2010-10-14,14.02,14.02,13.79,13.85,1259873.0
2010-10-15,13.93,13.95,13.745,13.885,699011.0
2010-10-18,13.885,14.125,13.84,14.12,715460.0
2010-10-19,13.96,14.275,13.955,14.15,1455875.0
2010-10-20,14.09,14.36,14.08,14.35,1373139.0
2010-10-21,14.395,14.585,14.28,14.49,1617436.0
2010-10-22,14.565,14.565,14.37,14.52,764251.0
2010-10-25,14.61,14.645,14.5,14.55,895231.0
2010-10-26,14.505,14.635,14.5,14.555,669275.0
2010-10-27,14.49,14.93,14.325,14.84,2442430.0
2010-10-28,14.83,14.975,14.7,14.955,1184646.0
2010-10-29,14.91,15.045,14.855,14.99,999437.0
2010-11-01,14.995,15.06,14.725,14.88,1343895.0
2010-11-02,15.02,15.02,14.765,14.825,814800.0
2010-11-03,14.925,15.005,14.64,14.95,1323634.0
2010-11-04,15.065,15.43,14.955,15.145,1979247.0
2010-11-05,15.165,15.355,15.045,15.24,1804985.0
2010-11-08,15.32,15.32,15.17,15.32,1083862.0
2010-11-09,15.355,15.355,15.065,15.135,942488.0
2010-11-10,15.07,15.21,14.87,15.21,2335657.0
2010-11-11,15.065,15.105,14.935,15.08,734755.0
2010-11-12,14.985,15.075,14.62,14.93,1910589.0
2010-11-15,14.91,15.15,14.83,14.915,917738.0
2010-11-16,14.815,15.045,14.78,15.02,1247949.0
2010-11-17,14.865,15.025,14.81,15.025,507667.0
2010-11-18,15.025,15.28,15.015,15.215,1591260.0
2010-11-19,15.23,15.335,15.025,15.225,1654654.0
2010-11-22,15.195,15.195,15.0,15.05,1037875.0
2010-11-23,14.98,15.0,14.695,14.695,1564539.0
2010-11-24,14.855,14.955,14.725,14.93,979801.0
2010-11-25,14.905,15.045,14.87,15.02,316533.0
2010-11-26,14.92,15.025,14.855,14.86,3174461.0
2010-11-29,14.87,14.885,14.56,14.665,1467898.0
2010-11-30,14.59,14.665,14.525,14.565,1314658.0
2010-12-01,14.595,14.865,14.59,14.82,1373816.0
2010-12-02,14.865,15.19,14.83,15.17,1258284.0
2010-12-03,15.17,15.435,15.095,15.375,3623931.0
2010-12-06,15.375,15.395,15.075,15.3,1066197.0
2010-12-07,15.37,15.415,15.275,15.36,974700.0
2010-12-08,15.27,15.48,15.255,15.38,1594957.0
2010-12-09,15.44,15.505,15.365,15.425,864767.0
2010-12-10,15.44,15.7,15.425,15.52,1427677.0
2010-12-13,15.615,15.965,15.52,15.87,1360108.0
2010-12-14,15.89,16.075,15.805,16.0,1539773.0
2010-12-15,15.96,16.02,15.865,15.915,789691.0
2010-12-16,15.925,16.015,15.825,15.92,833045.0
2010-12-17,15.88,16.035,15.835,16.025,2037076.0
2010-12-20,15.975,16.145,15.865,15.93,876623.0
2010-12-21,15.93,16.18,15.88,16.135,787211.0
2010-12-22,16.105,16.155,16.045,16.13,1063592.0
2010-12-23,16.14,16.15,15.905,15.905,1144599.0
2010-12-24,15.9,15.925,15.805,15.925,474190.0
2010-12-29,15.995,16.05,15.84,15.895,525577.0
2010-12-30,15.84,15.94,15.755,15.835,614917.0
2010-12-31,15.755,15.88,15.72,15.83,333362.0
2011-01-04,16.165,16.17,15.905,15.95,746801.0
2011-01-05,15.89,16.035,15.85,16.01,1011118.0
2011-01-06,16.005,16.1,15.905,16.05,1175366.0
2011-01-07,16.02,16.24,16.015,16.09,597375.0
2011-01-10,16.125,16.135,15.86,15.965,701600.0
2011-01-11,16.045,16.17,15.99,16.025,814605.0
2011-01-12,16.06,16.12,15.985,16.07,979347.0
2011-01-13,16.1,16.17,16.05,16.06,977361.0
2011-01-14,16.115,16.56,16.075,16.53,1087472.0
2011-01-17,16.52,16.52,16.29,16.345,341073.0
2011-01-18,16.415,16.475,16.335,16.425,602332.0
2011-01-19,16.45,16.48,16.325,16.38,833183.0
2011-01-20,16.375,16.41,16.155,16.235,1007942.0
2011-01-21,16.29,16.38,16.17,16.18,850633.0
2011-01-24,16.275,16.4,16.185,16.4,749493.0
2011-01-25,16.405,16.455,16.245,16.32,742108.0
2011-01-26,16.425,16.525,16.325,16.46,1193639.0
2011-01-27,16.5,16.705,16.445,16.605,944211.0
2011-01-28,16.685,16.78,16.41,16.41,1200528.0
2011-01-31,16.42,16.675,16.42,16.57,937523.0
2011-02-01,16.64,17.05,16.64,16.945,856951.0
2011-02-02,16.955,17.055,16.865,17.035,819211.0
2011-02-03,17.085,17.19,17.02,17.125,1555484.0
2011-02-04,17.165,17.4,17.125,17.36,952769.0
2011-02-07,17.455,17.615,17.355,17.525,944301.0
2011-02-08,17.56,17.875,17.515,17.715,1144551.0
2011-02-09,17.675,18.08,17.675,17.75,1406133.0
2011-02-10,17.6,17.65,17.255,17.595,1447196.0
2011-02-11,17.56,17.61,17.395,17.545,1063636.0
2011-02-14,17.605,17.72,17.53,17.65,884110.0
2011-02-15,17.72,17.755,17.575,17.725,774404.0
2011-02-16,17.755,17.905,17.61,17.83,1288492.0
2011-02-17,17.665,17.675,16.72,17.36,4180309.0
2011-02-18,17.31,17.35,17.21,17.31,1415754.0
2011-02-22,17.22,17.235,16.83,16.965,2090311.0
2011-02-23,16.96,17.04,16.75,16.815,1574715.0
2011-02-24,16.86,17.17,16.78,16.94,2673462.0
2011-02-25,17.06,17.235,17.03,17.115,1492782.0
2011-02-28,17.265,17.28,17.01,17.155,2829701.0
2011-03-01,17.045,17.145,16.89,17.045,1195434.0
2011-03-02,16.98,17.005,16.695,16.825,2050587.0
2011-03-03,16.87,17.05,16.87,16.98,984188.0
2011-03-04,17.05,17.13,16.835,16.855,806375.0
2011-03-07,16.97,16.995,16.435,16.455,1393478.0
2011-03-08,16.64,16.825,16.505,16.56,1957473.0
2011-03-09,16.53,16.53,16.53,16.53,0.0
2011-03-10,16.52,16.52,16.13,16.24,1367889.0
2011-03-11,16.105,16.37,16.085,16.11,1423327.0
2011-03-14,16.005,16.08,15.77,16.035,1156094.0
2011-03-15,15.76,16.04,15.53,15.94,1612029.0
2011-03-16,15.805,15.955,15.605,15.89,2985048.0
2011-03-17,16.055,16.1,15.94,16.09,674176.0
2011-03-18,16.25,16.365,16.135,16.2,2010797.0
2011-03-21,16.435,16.605,16.345,16.595,744474.0
2011-03-22,16.645,16.7,16.405,16.45,757295.0
2011-03-23,16.445,16.595,16.34,16.545,758849.0
2011-03-24,16.49,16.62,16.405,16.45,840842.0
2011-03-25,16.48,16.48,16.275,16.29,1244760.0
2011-03-28,16.255,16.335,16.04,16.06,1503864.0
2011-03-29,16.02,16.085,15.895,15.93,1010021.0
2011-03-30,16.03,16.22,15.96,16.19,1681160.0
2011-03-31,16.29,16.305,16.17,16.2,1017574.0
2011-04-01,16.27,16.34,16.13,16.135,1247108.0
2011-04-04,16.24,16.35,16.18,16.255,977474.0
2011-04-05,16.285,16.3,16.165,16.23,972160.0
2011-04-06,16.305,16.31,16.195,16.305,1079603.0
2011-04-07,16.26,16.35,16.105,16.155,1140715.0
2011-04-08,16.27,16.27,15.95,16.03,1771395.0
2011-04-11,16.085,16.135,15.94,15.985,970793.0
2011-04-12,15.95,16.01,15.745,15.795,1043137.0
2011-04-13,15.845,15.94,15.715,15.81,763128.0
2011-04-14,15.895,15.9,15.695,15.815,731854.0
2011-04-15,15.92,15.92,15.695,15.71,768099.0
2011-04-18,15.685,15.685,15.495,15.585,1327017.0
2011-04-19,15.625,15.71,15.55,15.6,3412534.0
2011-04-20,15.76,15.95,15.745,15.86,945434.0
2011-04-21,15.985,16.085,15.865,15.975,653026.0
2011-04-25,16.01,16.12,15.985,16.08,548453.0
2011-04-26,16.1,16.425,16.095,16.4,1179608.0
2011-04-27,16.395,16.5,16.29,16.4,1173383.0
2011-04-28,16.4,16.5,16.315,16.35,702821.0
2011-04-29,16.455,16.49,16.265,16.465,1677890.0
2011-05-02,16.515,16.745,16.51,16.57,677590.0
2011-05-03,16.625,16.66,16.25,16.44,985568.0
2011-05-04,16.56,16.56,16.24,16.34,1122351.0
2011-05-05,16.255,16.325,15.93,16.025,1852706.0
2011-05-06,16.11,16.27,16.04,16.195,978259.0
2011-05-09,16.23,16.32,16.18,16.205,771936.0
2011-05-10,16.275,16.295,16.15,16.205,692346.0
2011-05-11,16.185,16.37,16.115,16.175,1189353.0
2011-05-12,16.135,16.225,16.01,16.175,885135.0
2011-05-13,16.215,16.275,16.02,16.045,1302991.0
2011-05-16,16.055,16.095,15.95,15.955,806962.0
2011-05-17,15.975,16.06,15.925,16.025,758507.0
2011-05-18,16.055,16.24,16.025,16.175,718255.0
2011-05-19,16.23,16.39,16.16,16.325,849183.0
2011-05-20,16.375,16.425,16.22,16.265,2653303.0
2011-05-24,16.14,16.155,15.925,15.925,895986.0
2011-05-25,15.87,16.095,15.82,16.06,1234895.0
2011-05-26,16.08,16.15,16.01,16.15,635724.0
2011-05-27,16.14,16.35,16.11,16.24,1251250.0
2011-05-30,16.215,16.345,16.21,16.315,239680.0
2011-05-31,16.32,16.405,16.245,16.38,2054384.0
2011-06-01,16.385,16.395,15.77,15.77,1345420.0
2011-06-02,15.82,15.88,15.685,15.8,925551.0
2011-06-03,15.71,15.81,15.58,15.8,501257.0
2011-06-06,15.79,15.8,15.485,15.585,1055994.0
2011-06-07,15.605,15.625,15.37,15.425,1028107.0
2011-06-08,15.34,15.54,15.33,15.47,901957.0
2011-06-09,15.54,15.54,15.355,15.395,785117.0
2011-06-10,15.345,15.365,15.045,15.25,822548.0
2011-06-13,15.325,15.34,15.12,15.275,567503.0
2011-06-14,15.365,15.58,15.325,15.555,1100356.0
2011-06-15,15.45,15.5,15.21,15.305,814463.0
2011-06-16,15.255,15.37,15.175,15.255,3328102.0
2011-06-17,15.325,15.435,15.11,15.11,1692128.0
2011-06-20,15.13,15.285,15.075,15.17,540311.0
2011-06-21,15.245,15.465,15.225,15.39,2139962.0
2011-06-22,15.375,15.57,15.345,15.35,578859.0
2011-06-23,15.28,15.28,15.035,15.19,843981.0
2011-06-24,15.215,15.25,15.025,15.135,594830.0
2011-06-27,15.115,15.235,15.06,15.19,514145.0
2011-06-28,15.2,15.32,15.18,15.235,1026993.0
2011-06-29,15.25,15.305,15.09,15.215,672485.0
2011-06-30,15.3,15.65,15.275,15.63,647819.0
2011-07-04,15.72,15.85,15.635,15.725,271067.0
2011-07-05,15.815,15.88,15.675,15.805,653358.0
2011-07-06,15.915,15.915,15.63,15.73,735906.0
2011-07-07,15.77,15.79,15.63,15.67,552545.0
2011-07-08,15.655,15.655,15.52,15.575,341504.0
2011-07-11,15.54,15.54,15.07,15.18,1232937.0
2011-07-12,15.08,15.225,15.07,15.16,705175.0
2011-07-13,15.16,15.315,15.07,15.115,880719.0
2011-07-14,15.165,15.165,14.79,14.815,1032749.0
2011-07-15,14.905,14.925,14.64,14.72,883464.0
2011-07-18,14.6,14.645,14.405,14.515,989202.0
2011-07-19,14.565,14.65,14.49,14.65,634936.0
2011-07-20,14.655,14.795,14.585,14.73,709695.0
2011-07-21,14.73,14.92,14.61,14.715,2081359.0
2011-07-22,14.74,14.885,14.715,14.81,592139.0
2011-07-25,14.715,14.73,14.57,14.625,730401.0
2011-07-26,14.575,14.625,14.47,14.51,521305.0
2011-07-27,14.525,14.535,14.285,14.31,1936331.0
2011-07-28,14.31,14.55,14.295,14.42,1055309.0
2011-07-29,14.41,14.41,14.21,14.21,1389341.0
2011-08-02,14.255,14.285,13.86,13.885,1156738.0
2011-08-03,13.835,13.965,13.625,13.965,1240873.0
2011-08-04,14.115,14.3,13.675,13.745,2646857.0
2011-08-05,13.855,13.96,13.46,13.665,2889526.0
2011-08-08,13.29,13.64,12.945,13.015,2339302.0
2011-08-09,13.205,13.58,12.935,13.53,3489604.0
2011-08-10,13.55,13.785,13.11,13.575,2888419.0
2011-08-11,13.61,14.155,13.45,14.08,1872481.0
2011-08-12,14.33,14.39,14.085,14.225,1172017.0
2011-08-15,14.41,14.41,14.21,14.365,1339379.0
2011-08-16,14.31,14.335,14.005,14.08,1730044.0
2011-08-17,14.19,14.365,14.15,14.335,996641.0
2011-08-18,13.995,14.195,13.785,13.905,4269847.0
2011-08-19,13.72,14.095,13.595,13.64,1221892.0
2011-08-22,13.915,13.945,13.52,13.555,821802.0
2011-08-23,13.675,13.81,13.545,13.795,1372174.0
2011-08-24,13.78,14.025,13.74,13.95,828291.0
2011-08-25,14.025,14.08,13.68,13.8,877115.0
2011-08-26,13.735,13.88,13.48,13.78,769854.0
2011-08-29,13.915,14.33,13.86,14.23,822887.0
2011-08-30,14.205,14.43,14.04,14.325,911296.0
2011-08-31,14.4,14.555,14.33,14.485,1057524.0
2011-09-01,14.555,14.565,14.31,14.36,1115864.0
2011-09-02,14.19,14.195,13.915,13.915,924816.0
2011-09-06,13.76,13.965,13.43,13.955,1067610.0
2011-09-07,14.065,14.15,13.945,14.025,669634.0
2011-09-08,13.97,14.05,13.85,14.005,1732396.0
2011-09-09,13.945,13.96,13.465,13.47,1244668.0
2011-09-12,13.42,13.465,13.075,13.285,1341230.0
2011-09-13,13.365,13.62,13.265,13.535,2952145.0
2011-09-14,13.675,13.905,13.54,13.79,1218873.0
2011-09-15,13.96,14.06,13.885,13.975,721677.0
2011-09-16,14.03,14.15,13.84,13.84,2343427.0
2011-09-19,13.8,13.8,13.51,13.67,590934.0
2011-09-20,13.75,13.92,13.655,13.745,548427.0
2011-09-21,13.78,13.85,13.48,13.52,834595.0
2011-09-22,13.235,13.275,12.965,13.17,8634967.0
2011-09-23,13.005,13.18,12.97,13.045,1191890.0
2011-09-26,13.175,13.33,12.785,13.33,2179087.0
2011-09-27,13.52,13.855,13.365,13.45,1475863.0
2011-09-28,13.565,13.615,13.345,13.435,991943.0
2011-09-29,13.57,13.71,13.485,13.7,1183543.0
2011-09-30,13.645,13.7,13.525,13.66,746741.0
2011-10-03,13.44,13.525,13.055,13.08,986745.0
2011-10-04,12.845,13.155,12.665,13.09,1329336.0
2011-10-05,13.315,13.735,13.15,13.605,1620122.0
2011-10-06,13.65,14.09,13.53,14.09,1344770.0
2011-10-07,14.165,14.23,13.53,13.59,1462961.0
2011-10-11,13.915,13.965,13.825,13.915,1617860.0
2011-10-12,13.925,14.505,13.92,14.435,1285187.0
2011-10-13,14.455,14.455,14.005,14.14,1052889.0
2011-10-14,14.23,14.435,14.17,14.435,833372.0
2011-10-17,13.59,13.645,13.075,13.135,2924375.0
2011-10-18,13.14,13.39,12.93,13.36,1936289.0
2011-10-19,13.325,13.345,12.94,13.015,1581741.0
2011-10-20,13.035,13.085,12.825,12.905,2737993.0
2011-10-21,13.095,13.205,12.975,13.17,2039118.0
2011-10-24,13.18,13.31,13.055,13.31,2155724.0
2011-10-25,13.31,13.38,13.105,13.18,1383972.0
2011-10-26,13.215,13.315,13.075,13.245,1385134.0
2011-10-27,13.485,14.09,13.485,14.09,3004603.0
2011-10-28,14.02,14.12,13.72,13.765,1358765.0
2011-10-31,13.615,13.905,13.545,13.73,954758.0
2011-11-01,13.505,13.535,13.02,13.07,2392505.0
2011-11-02,13.23,13.25,12.97,13.095,1405831.0
2011-11-03,12.77,12.79,12.4,12.47,3985836.0
2011-11-04,12.465,12.465,12.065,12.095,2535092.0
2011-11-07,12.115,12.14,11.895,12.01,2004713.0
2011-11-08,12.02,12.16,11.92,12.14,2034323.0
2011-11-09,12.005,12.01,11.735,11.735,1758338.0
2011-11-10,11.85,11.9,11.69,11.76,1241151.0
2011-11-11,11.855,11.91,11.735,11.76,1250193.0
2011-11-14,11.78,11.82,11.57,11.65,954481.0
2011-11-15,11.57,11.63,11.44,11.475,1556283.0
2011-11-16,11.36,11.42,11.255,11.3,1866488.0
2011-11-17,11.325,11.355,11.06,11.135,1923116.0
2011-11-18,11.165,11.185,10.915,10.945,4030003.0
2011-11-21,10.885,10.915,10.605,10.87,2322283.0
2011-11-22,10.89,10.89,10.565,10.665,1431948.0
2011-11-23,10.565,10.585,10.315,10.335,1388954.0
2011-11-24,10.405,10.455,10.175,10.235,678754.0
2011-11-25,10.225,10.43,10.105,10.18,1403796.0
2011-11-28,10.415,10.54,10.245,10.26,2349132.0
2011-11-29,10.275,10.275,9.96,9.995,5824972.0
2011-11-30,10.18,10.27,10.02,10.26,3416120.0
2011-12-01,10.225,10.24,10.095,10.115,2262389.0
2011-12-02,10.23,10.505,10.225,10.395,3162018.0
2011-12-05,10.485,10.72,10.455,10.63,1804174.0
2011-12-06,10.66,10.67,10.37,10.37,1368465.0
2011-12-07,10.385,10.66,10.22,10.645,1955571.0
2011-12-08,10.56,10.605,10.12,10.16,1153778.0
2011-12-09,10.145,10.355,10.145,10.18,1220870.0
2011-12-12,10.205,11.06,10.185,11.035,7264972.0
2011-12-13,10.985,11.135,10.545,10.68,3480875.0
2011-12-14,10.625,10.81,10.485,10.665,2689003.0
2011-12-15,10.715,10.79,10.49,10.555,1681334.0
2011-12-16,10.57,10.775,10.52,10.775,3040598.0
2011-12-19,10.735,10.82,10.245,10.28,1965486.0
2011-12-20,10.265,10.365,10.145,10.145,6117646.0
2011-12-21,10.14,10.235,10.06,10.085,2283643.0
2011-12-22,10.115,10.43,10.08,10.345,1463440.0
2011-12-23,10.375,10.42,10.23,10.275,1004124.0
2011-12-28,10.295,10.305,10.035,10.04,800625.0
2011-12-29,10.07,10.195,10.045,10.085,546020.0
2011-12-30,10.09,10.525,10.005,10.505,882312.0
2012-01-03,10.835,10.905,10.615,10.835,1719732.0
2012-01-04,10.86,10.91,10.725,10.805,1124290.0
2012-01-05,10.78,10.945,10.605,10.945,1601828.0
2012-01-06,10.97,10.97,10.755,10.915,1394035.0
2012-01-09,11.005,11.045,10.855,11.01,1576347.0
2012-01-10,11.115,11.21,10.99,11.08,1548175.0
2012-01-11,11.115,11.23,11.07,11.225,1164032.0
2012-01-12,11.28,11.305,11.13,11.18,801560.0
2012-01-13,11.14,11.18,10.985,11.14,944547.0
2012-01-16,11.16,11.275,11.115,11.245,337162.0
2012-01-17,11.33,11.375,11.175,11.195,3856492.0
2012-01-18,11.235,11.325,11.21,11.24,1123465.0
2012-01-19,11.33,11.54,11.28,11.495,1111404.0
2012-01-20,11.57,11.575,11.455,11.49,698307.0
2012-01-23,11.51,11.88,11.47,11.77,1205771.0
2012-01-24,11.745,11.92,11.595,11.66,1060319.0
2012-01-25,11.685,11.845,11.64,11.73,1083375.0
2012-01-26,11.805,11.805,11.11,11.14,1637270.0
2012-01-27,11.115,11.29,11.02,11.18,1303763.0
2012-01-30,11.175,11.175,10.935,11.105,1012083.0
2012-01-31,11.225,11.225,10.98,11.165,1043166.0
2012-02-01,11.26,11.52,11.185,11.475,1609176.0
2012-02-02,11.515,11.525,11.34,11.405,1031617.0
2012-02-03,11.53,11.72,11.445,11.675,1452949.0
2012-02-06,11.675,11.71,11.535,11.61,907637.0
2012-02-07,11.665,11.715,11.445,11.66,1034592.0
2012-02-08,11.695,11.77,11.605,11.765,898399.0
2012-02-09,11.765,11.78,11.645,11.725,949155.0
2012-02-10,11.68,11.68,11.48,11.585,993677.0
2012-02-13,11.68,11.74,11.635,11.725,775853.0
2012-02-14,11.725,11.73,11.495,11.59,1398151.0
2012-02-15,11.615,11.635,11.475,11.61,1104604.0
2012-02-16,11.225,11.72,11.225,11.605,2356660.0
2012-02-17,11.595,11.605,11.37,11.53,2717483.0
2012-02-21,11.585,12.015,11.495,11.93,1875388.0
2012-02-22,11.945,11.945,11.67,11.695,1176046.0
2012-02-23,11.67,11.855,11.67,11.815,1191247.0
2012-02-24,11.88,11.88,11.78,11.825,847309.0
2012-02-27,11.745,12.02,11.715,12.005,1280746.0
2012-02-28,11.985,12.03,11.81,11.965,1084921.0
2012-02-29,12.04,12.265,11.97,12.085,2002936.0
2012-03-01,12.085,12.47,12.025,12.32,1564369.0
2012-03-02,12.365,12.39,12.15,12.19,1101059.0
2012-03-05,12.19,12.275,12.01,12.205,1112536.0
2012-03-06,12.08,12.085,11.66,11.725,4843096.0
2012-03-07,11.725,11.765,11.58,11.68,963288.0
2012-03-08,11.815,11.915,11.635,11.785,917910.0
2012-03-09,11.895,11.985,11.83,11.955,881911.0
2012-03-12,11.99,12.015,11.8,11.875,1366231.0
2012-03-13,11.9,12.225,11.88,12.225,938856.0
2012-03-14,12.26,12.82,12.235,12.775,5154442.0
2012-03-15,12.825,13.03,12.615,13.03,5691590.0
2012-03-16,13.035,13.335,13.03,13.245,4451613.0
2012-03-19,13.25,13.455,13.02,13.08,2054012.0
2012-03-20,12.94,13.135,12.73,13.07,1549304.0
2012-03-21,13.16,13.275,13.01,13.22,1245323.0
2012-03-22,13.135,13.315,13.09,13.26,2643883.0
2012-03-23,13.245,13.39,13.17,13.335,2327645.0
2012-03-26,13.385,13.685,13.345,13.615,1577079.0
2012-03-27,13.695,13.695,13.53,13.56,1986893.0
2012-03-28,13.595,13.645,13.41,13.56,1492898.0
2012-03-29,13.44,13.445,13.015,13.305,6259295.0
2012-03-30,13.42,13.505,13.275,13.375,1952366.0
2012-04-02,13.375,13.635,13.275,13.605,1272525.0
2012-04-03,13.56,13.58,13.335,13.375,1108495.0
2012-04-04,13.22,13.375,13.14,13.15,1293617.0
2012-04-05,13.06,13.32,13.06,13.305,1123003.0
2012-04-09,13.245,13.245,12.865,12.865,1150023.0
2012-04-10,12.865,12.965,12.54,12.715,1592153.0
2012-04-11,12.79,13.015,12.775,12.995,997547.0
2012-04-12,12.99,13.99,12.96,13.93,3069542.0
2012-04-13,13.735,13.86,13.52,13.645,1884139.0
2012-04-16,13.615,13.755,13.45,13.565,949586.0
2012-04-17,13.615,13.94,13.585,13.64,1304667.0
2012-04-18,13.64,13.885,13.57,13.81,773868.0
2012-04-19,13.815,14.105,13.75,14.01,1981435.0
2012-04-20,14.07,14.09,13.77,13.83,770628.0
2012-04-23,13.62,13.835,13.535,13.795,977998.0
2012-04-24,13.785,13.975,13.74,13.765,998916.0
2012-04-25,13.875,13.915,13.655,13.75,915965.0
2012-04-26,13.745,13.79,13.535,13.74,1437959.0
2012-04-27,13.795,13.86,13.685,13.765,1148800.0
2012-04-30,13.725,13.78,13.535,13.685,1258813.0
2012-05-01,13.685,13.765,13.585,13.595,833890.0
2012-05-02,13.55,13.635,13.365,13.54,2289319.0
2012-05-03,13.64,13.64,13.23,13.265,1904501.0
2012-05-04,13.225,13.245,12.88,12.96,1445687.0
2012-05-07,12.91,12.91,12.705,12.73,2526321.0
2012-05-08,12.705,12.88,12.49,12.605,1091039.0
2012-05-09,12.495,12.655,12.275,12.505,1205646.0
2012-05-10,13.165,13.165,12.54,12.74,1870301.0
2012-05-11,12.715,13.35,12.685,13.165,1871688.0
2012-05-14,13.015,13.075,12.86,12.93,893686.0
2012-05-15,12.995,12.995,12.56,12.62,3149656.0
2012-05-16,12.685,12.9,12.35,12.395,1357600.0
2012-05-17,12.43,12.49,12.04,12.05,1733774.0
2012-05-18,12.145,12.175,11.785,11.82,1718019.0
2012-05-22,11.985,12.08,11.9,11.965,1233435.0
2012-05-23,11.94,12.005,11.64,11.985,1326711.0
2012-05-24,12.045,12.245,11.985,12.2,2378655.0
2012-05-25,12.11,12.315,12.06,12.175,912784.0
2012-05-28,12.215,12.325,12.125,12.15,323375.0
2012-05-29,12.16,12.22,12.13,12.185,2192286.0
2012-05-30,12.12,12.16,11.78,11.835,1201792.0
2012-05-31,11.95,12.295,11.84,12.25,1289701.0
2012-06-01,11.92,11.985,11.52,11.57,2613417.0
2012-06-04,11.625,11.705,11.355,11.48,2444262.0
2012-06-05,11.51,11.815,11.48,11.785,4626634.0
2012-06-06,11.88,12.285,11.84,12.265,1873623.0
2012-06-07,12.405,12.605,12.34,12.415,2152557.0
2012-06-08,12.325,12.56,12.3,12.405,1999956.0
2012-06-11,12.59,12.605,12.21,12.26,1088648.0
2012-06-12,12.275,12.52,12.275,12.49,4801118.0
2012-06-13,12.41,12.615,12.37,12.46,1336919.0
2012-06-14,12.47,12.72,12.43,12.525,2784399.0
2012-06-15,12.615,12.78,12.535,12.715,2461522.0
2012-06-18,12.555,12.765,12.55,12.665,6121630.0
2012-06-19,12.665,13.09,12.665,12.91,2041666.0
2012-06-20,12.95,13.15,12.82,13.1,1439950.0
2012-06-21,12.985,13.145,12.88,12.895,1190151.0
2012-06-22,12.93,12.96,12.625,12.7,1124221.0
2012-06-25,12.63,12.63,12.275,12.455,1008063.0
2012-06-26,12.365,12.74,12.285,12.7,3493567.0
2012-06-27,12.69,12.725,12.48,12.625,969979.0
2012-06-28,12.565,12.615,12.39,12.595,1495913.0
2012-06-29,12.9,12.975,12.61,12.725,1546071.0
2012-07-03,12.975,13.11,12.82,13.07,1740508.0
2012-07-04,12.945,13.15,12.945,13.055,520149.0
2012-07-05,13.05,13.21,13.025,13.065,1000958.0
2012-07-06,12.945,13.02,12.82,12.91,570684.0
2012-07-09,12.83,12.92,12.59,12.785,886309.0
2012-07-10,12.71,12.91,12.555,12.67,775691.0
2012-07-11,12.7,12.885,12.68,12.845,1994331.0
2012-07-12,12.785,12.785,12.5,12.53,891290.0
2012-07-13,12.585,12.7,12.535,12.615,550150.0
2012-07-16,12.615,12.715,12.535,12.59,1687507.0
2012-07-17,12.595,12.685,12.525,12.66,662784.0
2012-07-18,12.7,12.7,12.55,12.61,774092.0
2012-07-19,12.68,12.745,12.64,12.715,610098.0
2012-07-20,12.645,12.725,12.535,12.59,754461.0
2012-07-23,12.445,12.45,11.91,11.96,1680211.0
2012-07-24,12.025,12.065,11.585,11.64,1387416.0
2012-07-25,11.68,11.72,11.455,11.51,1161784.0
2012-07-26,11.7,12.01,11.665,11.99,847383.0
2012-07-27,12.09,12.345,12.065,12.295,1028096.0
2012-07-30,12.335,12.48,12.26,12.365,572935.0
2012-07-31,12.37,12.585,12.34,12.515,805860.0
2012-08-01,12.555,12.64,12.21,12.215,968447.0
2012-08-02,12.16,12.325,11.975,12.135,732450.0
2012-08-03,12.355,12.555,12.11,12.185,1073216.0
2012-08-07,12.21,12.64,12.21,12.615,1016092.0
2012-08-08,12.59,12.63,12.475,12.51,758316.0
2012-08-09,12.255,12.49,12.125,12.41,974497.0
2012-08-10,12.4,12.64,12.365,12.61,668487.0
2012-08-13,12.605,12.84,12.565,12.765,1018692.0
2012-08-14,12.84,13.105,12.795,12.945,1122467.0
2012-08-15,12.985,13.13,12.91,13.05,728594.0
2012-08-16,13.02,13.095,12.945,13.07,674580.0
2012-08-17,13.07,13.215,13.02,13.205,761587.0
2012-08-20,13.185,13.21,13.065,13.165,500713.0
2012-08-21,13.215,13.38,13.15,13.24,587224.0
2012-08-22,13.215,13.265,13.14,13.26,414813.0
2012-08-23,13.245,13.265,13.17,13.23,1020872.0
2012-08-24,13.215,13.325,13.19,13.295,1007906.0
2012-08-27,13.29,13.365,13.145,13.28,808139.0
2012-08-28,13.28,13.425,13.195,13.35,2021005.0
2012-08-29,13.41,13.435,13.235,13.425,938041.0
2012-08-30,13.385,13.51,13.285,13.51,3825954.0
2012-08-31,13.54,13.57,13.42,13.43,1376051.0
2012-09-04,13.445,13.455,13.33,13.365,655675.0
2012-09-05,13.315,13.365,13.21,13.305,797180.0
2012-09-06,13.39,13.515,13.29,13.49,962101.0
2012-09-07,13.54,13.615,13.525,13.565,757173.0
2012-09-10,13.56,13.595,13.465,13.47,1966029.0
2012-09-11,13.435,13.495,13.325,13.4,1525597.0
2012-09-12,13.48,13.6,13.435,13.465,763961.0
2012-09-13,13.465,13.82,13.4,13.79,1298114.0
2012-09-14,13.89,14.59,13.83,14.575,3501381.0
2012-09-17,14.5,14.505,14.205,14.225,1087902.0
2012-09-18,14.07,14.14,13.86,13.885,1417580.0
2012-09-19,13.89,13.995,13.77,13.88,1258853.0
2012-09-20,13.77,13.89,13.71,13.77,1169102.0
2012-09-21,13.805,13.84,13.505,13.505,3572943.0
2012-09-24,13.43,13.665,13.335,13.49,1305691.0
2012-09-25,13.585,13.71,13.355,13.405,1507286.0
2012-09-26,13.43,13.465,13.23,13.355,974998.0
2012-09-27,13.5,13.57,13.305,13.55,1002574.0
2012-09-28,13.435,13.56,13.32,13.32,2592172.0
2012-10-01,13.395,13.55,13.335,13.465,1071008.0
2012-10-02,13.48,13.78,13.465,13.775,1656614.0
2012-10-03,13.76,13.76,13.565,13.605,1217086.0
2012-10-04,13.68,13.745,13.63,13.665,629465.0
2012-10-05,13.74,13.95,13.69,13.925,947995.0
2012-10-09,13.82,13.91,13.715,13.755,1259063.0
2012-10-10,13.67,13.725,13.54,13.58,759847.0
2012-10-11,13.615,13.67,13.58,13.615,1164805.0
2012-10-12,13.6,13.755,13.515,13.605,621990.0
2012-10-15,13.61,13.745,13.575,13.72,490989.0
2012-10-16,13.75,14.035,13.75,13.995,816671.0
2012-10-17,14.005,14.125,13.915,14.105,673992.0
2012-10-18,14.015,14.475,14.015,14.455,1556659.0
2012-10-19,14.415,14.45,14.14,14.22,1227877.0
2012-10-22,14.225,14.455,14.155,14.455,726604.0
2012-10-23,14.27,14.305,14.06,14.265,1308051.0
2012-10-24,14.24,14.52,14.155,14.4,1246626.0
2012-10-25,14.505,14.58,14.47,14.56,3181662.0
2012-10-26,14.49,14.585,14.38,14.45,666344.0
2012-10-29,14.42,14.505,14.335,14.415,261090.0
2012-10-30,14.475,14.585,14.415,14.48,376839.0
2012-10-31,14.555,14.575,14.435,14.455,890370.0
2012-11-01,14.335,14.645,14.335,14.605,1228092.0
2012-11-02,14.61,14.785,14.58,14.72,1139448.0
2012-11-05,14.63,14.71,14.56,14.585,816832.0
2012-11-06,14.62,14.765,14.58,14.645,936948.0
2012-11-07,14.455,14.515,14.155,14.225,1394821.0
2012-11-08,14.385,14.9,14.315,14.77,3981154.0
2012-11-09,14.59,15.285,14.59,15.255,2017333.0
2012-11-12,15.19,15.49,15.155,15.46,1083355.0
2012-11-13,15.275,15.52,15.27,15.42,1424454.0
2012-11-14,15.46,15.465,14.865,14.905,1521250.0
2012-11-15,14.79,14.955,14.62,14.83,1241347.0
2012-11-16,14.83,15.005,14.64,14.975,1152172.0
2012-11-19,15.06,15.315,15.03,15.315,1343508.0
2012-11-20,15.245,15.59,15.18,15.575,1294385.0
2012-11-21,15.48,15.775,15.48,15.7,1222368.0
2012-11-22,15.76,15.88,15.705,15.815,1939846.0
2012-11-23,15.815,15.99,15.735,15.845,812276.0
2012-11-26,15.835,15.9,15.64,15.775,1711855.0
2012-11-27,15.78,15.835,15.675,15.715,636274.0
2012-11-28,15.675,15.74,15.56,15.69,701261.0
2012-11-29,15.765,16.04,15.685,15.965,1702645.0
2012-11-30,16.055,16.12,15.93,16.085,937720.0
2012-12-03,16.095,16.195,15.895,16.135,1523728.0
2012-12-04,16.025,16.095,15.975,16.035,647592.0
2012-12-05,16.1,16.12,15.965,16.035,649220.0
2012-12-06,16.04,16.09,15.915,16.005,525438.0
2012-12-07,15.925,16.085,15.925,15.99,608041.0
2012-12-10,16.11,16.175,16.005,16.165,1083708.0
2012-12-11,16.155,16.56,16.135,16.54,1581649.0
2012-12-12,16.54,16.56,16.385,16.5,2166434.0
2012-12-13,16.53,16.56,16.35,16.445,613024.0
2012-12-14,16.45,16.46,16.33,16.46,626561.0
2012-12-17,16.265,16.265,15.805,15.815,3925149.0
2012-12-18,15.705,15.71,15.44,15.495,3513697.0
2012-12-19,15.41,15.78,15.355,15.69,1628031.0
2012-12-20,15.58,15.745,15.56,15.745,928162.0
2012-12-21,15.75,15.93,15.68,15.68,2771473.0
2012-12-24,15.675,15.82,15.635,15.74,505603.0
2012-12-27,15.61,15.665,15.325,15.585,841669.0
2012-12-28,15.45,15.555,15.41,15.495,573251.0
2012-12-31,15.495,15.705,15.46,15.595,488015.0
2013-01-02,15.78,15.875,15.69,15.82,893657.0
2013-01-03,15.85,15.975,15.705,15.975,1306074.0
2013-01-04,15.995,16.255,15.975,16.055,713496.0
2013-01-07,16.085,16.225,15.88,16.2,1351973.0
2013-01-08,16.045,16.295,15.98,16.295,1034940.0
2013-01-09,16.325,16.45,16.26,16.395,642035.0
2013-01-10,16.445,16.465,16.225,16.37,795993.0
2013-01-11,16.43,16.435,16.13,16.345,814467.0
2013-01-14,16.37,16.4,16.255,16.39,522564.0
2013-01-15,16.305,16.46,16.195,16.46,1105811.0
2013-01-16,16.3,16.595,16.27,16.525,929126.0
2013-01-17,16.58,16.785,16.54,16.705,957828.0
2013-01-18,16.71,17.06,16.705,16.98,1168522.0
2013-01-21,16.945,17.29,16.88,17.21,2215664.0
2013-01-22,17.29,17.42,17.21,17.405,1396155.0
2013-01-23,17.275,17.405,17.25,17.39,989076.0
2013-01-24,17.405,17.54,17.25,17.34,1383772.0
2013-01-25,17.315,17.52,17.315,17.365,536740.0
2013-01-28,17.435,17.52,17.33,17.34,773767.0
2013-01-29,17.32,17.54,17.285,17.425,999272.0
2013-01-30,17.37,17.53,17.365,17.45,646408.0
2013-01-31,17.34,17.42,17.19,17.21,991291.0
2013-02-01,17.24,17.42,17.19,17.235,736582.0
2013-02-04,17.14,17.26,17.005,17.22,871531.0
2013-02-05,17.16,17.325,17.155,17.21,1347013.0
2013-02-06,17.17,17.265,17.13,17.16,1177791.0
2013-02-07,17.17,17.2,17.095,17.16,809896.0
2013-02-08,17.11,17.445,17.105,17.37,885632.0
2013-02-11,17.445,17.595,17.3,17.46,733460.0
2013-02-12,17.38,17.75,17.38,17.595,1410499.0
2013-02-13,17.68,17.76,17.565,17.745,1074576.0
2013-02-14,17.745,17.745,16.965,17.07,3700578.0
2013-02-15,17.075,17.335,17.03,17.08,1694395.0
2013-02-19,17.185,17.235,17.065,17.235,1004687.0
2013-02-20,17.155,17.325,17.065,17.105,831538.0
2013-02-21,17.07,17.135,16.93,17.03,1104190.0
2013-02-22,17.09,17.375,17.09,17.3,1275035.0
2013-02-25,17.365,17.44,16.93,16.97,1755594.0
2013-02-26,16.95,17.02,16.7,16.89,951152.0
2013-02-27,16.815,17.185,16.815,17.18,691015.0
2013-02-28,17.225,17.335,17.05,17.255,1123711.0
2013-03-01,17.215,17.215,16.92,16.98,2721990.0
2013-03-04,16.925,16.98,16.79,16.925,952567.0
2013-03-05,17.065,17.215,16.985,17.06,1432744.0
2013-03-06,17.14,17.21,17.065,17.15,666365.0
2013-03-07,17.2,17.21,17.05,17.175,1427393.0
2013-03-08,17.235,17.27,17.02,17.15,2434475.0
2013-03-11,17.085,17.085,16.875,17.025,1242635.0
2013-03-12,17.03,17.18,16.93,17.14,2413170.0
2013-03-13,17.155,17.21,16.875,17.0,1222090.0
2013-03-14,16.955,17.135,16.95,17.11,732284.0
2013-03-15,17.075,17.3,17.045,17.17,1697422.0
2013-03-18,17.06,17.18,16.905,16.94,621637.0
2013-03-19,16.935,17.09,16.86,16.96,746671.0
2013-03-20,17.065,17.145,16.925,16.99,749931.0
2013-03-21,17.0,17.01,16.71,16.73,1227913.0
2013-03-22,16.79,16.8,16.63,16.75,1074388.0
2013-03-25,16.79,16.815,16.335,16.485,3040944.0
2013-03-26,16.57,16.605,16.415,16.57,1271660.0
2013-03-27,16.485,16.495,16.23,16.255,2781776.0
2013-03-28,16.255,16.66,16.23,16.6,1286050.0
2013-04-01,16.59,16.68,16.365,16.385,810979.0
2013-04-02,16.42,16.81,16.39,16.79,1139514.0
2013-04-03,16.71,16.74,16.235,16.35,1451122.0
2013-04-04,16.35,16.395,15.99,16.06,1400236.0
2013-04-05,15.845,15.97,15.62,15.88,1410228.0
2013-04-08,15.815,16.315,15.695,16.265,1332040.0
2013-04-09,16.32,16.455,16.135,16.365,1006031.0
2013-04-10,16.465,16.72,16.38,16.67,1395040.0
2013-04-11,16.71,16.73,16.44,16.545,693435.0
2013-04-12,16.495,16.565,16.33,16.55,680042.0
2013-04-15,16.32,16.665,15.995,16.025,995118.0
2013-04-16,16.05,16.545,15.97,16.51,1580410.0
2013-04-17,16.465,16.53,16.11,16.375,1231949.0
2013-04-18,16.58,16.58,15.995,16.03,2982086.0
2013-04-19,16.05,16.275,15.82,16.235,1165383.0
2013-04-22,16.24,16.305,15.935,15.95,1135137.0
2013-04-23,16.035,16.455,15.98,16.405,1662629.0
2013-04-24,16.41,16.59,16.3,16.54,1168685.0
2013-04-25,16.495,16.66,16.47,16.635,1070211.0
2013-04-26,16.54,16.64,16.47,16.565,630287.0
2013-04-29,16.545,16.74,16.52,16.715,604915.0
2013-04-30,16.755,17.105,16.47,17.02,1793807.0
2013-05-01,17.055,17.09,16.89,16.965,1200746.0
2013-05-02,16.89,17.605,16.89,17.35,2325455.0
2013-05-03,17.545,17.875,17.5,17.5,2066210.0
2013-05-06,17.595,17.685,17.515,17.64,689033.0
2013-05-07,17.61,17.835,17.53,17.61,1567984.0
2013-05-08,17.54,17.805,17.525,17.71,917787.0
2013-05-09,17.755,17.755,17.23,17.505,1193351.0
2013-05-10,17.54,17.755,17.47,17.69,1184623.0
2013-05-13,17.695,17.95,17.53,17.815,1183751.0
2013-05-14,17.93,17.995,17.745,17.78,1667378.0
2013-05-15,17.775,17.82,17.625,17.745,1101732.0
2013-05-16,17.75,17.875,17.67,17.775,959288.0
2013-05-17,17.685,18.03,17.665,17.97,1520339.0
2013-05-21,18.045,18.275,17.97,18.14,1478618.0
2013-05-22,18.18,18.56,18.09,18.39,1877312.0
2013-05-23,18.075,18.325,18.06,18.315,1114781.0
2013-05-24,18.295,18.315,17.945,18.11,2202319.0
2013-05-27,18.13,18.15,17.93,17.935,682310.0
2013-05-28,18.115,18.455,18.035,18.335,2540110.0
2013-05-29,18.18,18.735,18.09,18.625,1709479.0
2013-05-30,18.695,18.835,18.635,18.735,1250210.0
2013-05-31,18.595,18.715,18.39,18.4,1187128.0
2013-06-03,18.4,18.535,18.29,18.4,762391.0
2013-06-04,18.545,18.56,18.13,18.315,1075436.0
2013-06-05,18.14,18.25,17.885,18.0,1260106.0
2013-06-06,17.895,18.065,17.71,17.88,1101570.0
2013-06-07,17.935,18.41,17.83,18.285,1378135.0
2013-06-10,18.32,18.455,18.2,18.37,1394781.0
2013-06-11,18.195,18.365,17.99,18.085,2533978.0
2013-06-12,18.15,18.235,17.93,17.995,995284.0
2013-06-13,17.94,18.315,17.81,18.2,1123585.0
2013-06-14,18.12,18.315,18.035,18.16,879004.0
2013-06-17,18.31,18.55,18.245,18.36,929249.0
2013-06-18,18.405,18.73,18.295,18.57,2406173.0
2013-06-19,18.61,18.71,18.49,18.59,1098312.0
2013-06-20,18.4,18.93,18.36,18.71,2750503.0
2013-06-21,18.715,18.73,18.105,18.295,4423613.0
2013-06-24,18.175,18.245,17.97,18.085,1143391.0
2013-06-25,18.13,18.45,18.02,18.33,1307880.0
2013-06-26,18.445,18.685,18.39,18.515,945422.0
2013-06-27,18.575,18.88,18.51,18.69,1176601.0
2013-06-28,18.69,19.025,18.63,18.88,1084661.0
2013-07-02,18.89,19.01,18.82,18.96,801975.0
2013-07-03,18.97,19.02,18.75,19.02,653767.0
2013-07-04,19.075,19.135,18.91,19.025,327339.0
2013-07-05,19.075,19.245,18.965,19.165,2628064.0
2013-07-08,19.315,19.44,19.25,19.395,1198811.0
2013-07-09,19.54,19.76,19.51,19.73,1317346.0
2013-07-10,19.805,20.28,19.62,20.165,2323972.0
2013-07-11,20.245,20.29,19.83,20.025,1556752.0
2013-07-12,20.025,20.12,19.89,19.94,1330311.0
2013-07-15,19.95,20.195,19.945,19.97,921319.0
2013-07-16,20.005,20.055,19.705,19.82,974789.0
2013-07-17,19.88,20.025,19.86,19.91,1007226.0
2013-07-18,19.965,20.265,19.93,20.175,1398154.0
2013-07-19,20.26,20.295,20.085,20.23,574391.0
2013-07-22,20.19,20.375,20.19,20.375,628927.0
2013-07-23,20.42,20.575,20.235,20.305,836514.0
2013-07-24,20.285,20.57,20.285,20.42,930642.0
2013-07-25,20.37,20.455,20.25,20.32,588374.0
2013-07-26,20.275,20.42,20.225,20.375,538635.0
2013-07-29,20.365,20.395,20.11,20.22,650454.0
2013-07-30,20.18,20.295,20.02,20.135,937161.0
2013-07-31,20.245,20.395,20.16,20.16,959858.0
2013-08-01,20.25,20.42,20.175,20.285,1000703.0
2013-08-02,20.28,20.285,20.025,20.195,1156484.0
2013-08-06,20.215,20.23,20.005,20.105,905646.0
2013-08-07,20.0,20.045,19.83,19.995,746906.0
2013-08-08,20.55,20.635,20.365,20.485,2664402.0
2013-08-09,20.46,20.6,20.36,20.53,860041.0
2013-08-12,20.405,20.455,20.235,20.345,810750.0
2013-08-13,20.335,20.595,20.335,20.565,815696.0
2013-08-14,20.51,20.545,20.345,20.48,671002.0
2013-08-15,20.305,20.38,20.09,20.23,1017546.0
2013-08-16,20.145,20.575,20.145,20.49,1151975.0
2013-08-19,20.445,20.455,20.18,20.22,774407.0
2013-08-20,20.22,20.335,20.12,20.18,789126.0
2013-08-21,20.15,20.22,19.735,19.99,865852.0
2013-08-22,20.09,20.235,20.0,20.215,657765.0
2013-08-23,20.295,20.33,20.155,20.29,649153.0
2013-08-26,20.32,20.375,20.115,20.13,841440.0
2013-08-27,19.985,20.005,19.625,19.76,1067719.0
2013-08-28,19.73,19.785,19.485,19.495,1127662.0
2013-08-29,19.47,19.745,19.325,19.555,914332.0
2013-08-30,19.605,19.805,19.555,19.675,832468.0
2013-09-03,19.765,20.02,19.66,19.76,641408.0
2013-09-04,19.805,19.975,19.665,19.855,601571.0
2013-09-05,19.85,20.165,19.815,20.145,657816.0
2013-09-06,20.22,20.25,19.99,20.205,1063166.0
2013-09-09,20.25,20.365,20.17,20.29,559804.0
2013-09-10,20.32,20.52,20.305,20.425,813628.0
2013-09-11,20.465,20.645,20.365,20.54,733854.0
2013-09-12,20.575,20.585,20.42,20.54,714898.0
2013-09-13,20.555,20.69,20.45,20.48,879712.0
2013-09-16,20.61,20.725,20.51,20.55,1649607.0
2013-09-17,20.55,20.645,20.43,20.575,580743.0
2013-09-18,20.61,20.615,20.375,20.395,951195.0
2013-09-19,20.4,20.415,19.98,20.145,1450051.0
2013-09-20,20.12,20.22,19.88,19.9,2261964.0
2013-09-23,19.935,20.03,19.84,19.955,599698.0
2013-09-24,19.975,20.095,19.91,19.99,508000.0
2013-09-25,20.02,20.15,19.99,20.07,738062.0
2013-09-26,20.065,20.34,20.06,20.23,818749.0
2013-09-27,20.22,20.44,20.17,20.4,585689.0
2013-09-30,20.265,20.385,20.14,20.155,652558.0
2013-10-01,20.145,20.33,20.1,20.29,587479.0
2013-10-02,20.175,20.22,20.07,20.125,502586.0
2013-10-03,20.13,20.2,19.975,20.075,887097.0
2013-10-04,20.01,20.22,20.01,20.145,346196.0
2013-10-07,20.005,20.205,19.98,20.09,532833.0
2013-10-08,20.125,20.21,19.925,19.985,508778.0
2013-10-09,19.99,20.14,19.88,20.02,533102.0
2013-10-10,20.165,20.52,20.145,20.42,1312099.0
2013-10-11,20.51,20.745,20.425,20.69,803332.0
2013-10-15,20.745,20.905,20.53,20.755,815011.0
2013-10-16,20.73,20.835,20.67,20.755,476744.0
2013-10-17,20.74,20.885,20.64,20.85,518957.0
2013-10-18,20.85,20.99,20.79,20.97,896724.0
2013-10-21,20.935,21.225,20.915,21.21,628068.0
2013-10-22,21.29,21.375,21.185,21.295,640407.0
2013-10-23,21.255,21.32,21.08,21.18,2113105.0
2013-10-24,21.135,21.27,21.065,21.21,633264.0
2013-10-25,21.19,21.265,21.125,21.235,414741.0
2013-10-28,21.21,21.345,21.165,21.23,370466.0
2013-10-29,21.295,21.645,21.27,21.595,744601.0
2013-10-30,21.66,21.67,21.525,21.64,726112.0
2013-10-31,21.645,21.86,21.5,21.515,1082397.0
2013-11-01,21.585,21.72,21.525,21.585,617886.0
2013-11-04,21.61,21.68,21.54,21.625,432495.0
2013-11-05,21.555,21.64,21.265,21.64,823199.0
2013-11-06,21.555,21.735,21.46,21.705,1078392.0
2013-11-07,21.785,22.34,21.785,22.22,2234519.0
2013-11-08,22.295,22.815,22.27,22.64,1732327.0
2013-11-11,22.71,22.78,22.325,22.36,1390396.0
2013-11-12,22.3,22.645,22.28,22.345,1208875.0
2013-11-13,22.275,22.545,22.215,22.44,1108510.0
2013-11-14,22.59,22.65,22.46,22.56,1198244.0
2013-11-15,22.625,22.865,22.595,22.6,2016118.0
2013-11-18,22.7,23.19,22.62,22.93,1496392.0
2013-11-19,22.885,23.25,22.85,22.98,970086.0
2013-11-20,23.04,23.11,22.86,22.98,881949.0
2013-11-21,22.995,23.095,22.915,23.02,1223990.0
2013-11-22,23.065,23.425,23.01,23.305,1139325.0
2013-11-25,23.465,23.465,23.165,23.23,1294352.0
2013-11-26,23.205,23.24,22.89,22.935,1011561.0
2013-11-27,22.92,23.145,22.92,22.945,713091.0
2013-11-28,23.1,23.1,22.75,22.855,645720.0
2013-11-29,22.765,23.145,22.725,22.725,926281.0
2013-12-02,22.705,23.215,22.68,23.09,865267.0
2013-12-03,22.965,23.04,22.58,22.755,1134681.0
2013-12-04,22.67,22.8,22.405,22.6,986427.0
2013-12-05,22.53,22.785,22.47,22.47,738362.0
2013-12-06,22.615,22.935,22.605,22.83,942070.0
2013-12-09,22.885,23.04,22.755,22.765,687584.0
2013-12-10,22.79,22.8,22.615,22.655,572591.0
2013-12-11,22.915,22.915,22.18,22.21,1012456.0
2013-12-12,22.28,22.36,22.095,22.155,839638.0
2013-12-13,22.225,22.28,22.02,22.18,755152.0
2013-12-16,22.28,22.655,22.23,22.335,858088.0
2013-12-17,22.42,22.44,22.18,22.19,841890.0
2013-12-18,22.225,22.595,22.215,22.53,1000685.0
2013-12-19,22.545,22.94,22.49,22.865,821792.0
2013-12-20,22.98,23.18,22.88,22.88,1619284.0
2013-12-23,23.015,23.02,22.8,22.89,542782.0
2013-12-24,22.93,23.14,22.915,23.095,349506.0
2013-12-27,23.19,23.48,23.125,23.345,961109.0
2013-12-30,23.28,23.415,23.19,23.28,383896.0
2013-12-31,23.28,23.405,23.205,23.205,310748.0
2014-01-02,23.2,23.2,22.685,22.89,831537.0
2014-01-03,22.855,22.935,22.75,22.83,696124.0
2014-01-06,22.885,22.885,22.53,22.73,705549.0
2014-01-07,22.785,22.855,22.605,22.65,960794.0
2014-01-08,22.655,23.13,22.605,23.1,1172149.0
2014-01-09,23.175,23.585,23.05,23.51,1400418.0
2014-01-10,23.48,23.685,23.345,23.62,1174608.0
2014-01-13,23.545,23.72,23.22,23.345,864507.0
2014-01-14,23.39,23.5,22.885,23.285,793309.0
2014-01-15,23.23,23.71,23.14,23.625,1182299.0
2014-01-16,23.53,23.78,23.345,23.75,1095598.0
2014-01-17,23.74,23.825,23.72,23.765,699033.0
2014-01-20,23.72,23.92,23.66,23.82,241309.0
2014-01-21,23.795,23.92,23.74,23.755,1105391.0
2014-01-22,23.73,24.05,23.725,23.92,1086468.0
2014-01-23,23.85,24.005,23.72,23.74,801979.0
2014-01-24,23.595,23.65,22.71,22.8,1964621.0
2014-01-27,22.825,22.935,22.41,22.42,1536244.0
2014-01-28,22.515,22.89,22.49,22.805,1338258.0
2014-01-29,22.53,22.63,22.36,22.495,1686021.0
2014-01-30,22.62,22.905,22.57,22.855,1297552.0
2014-01-31,22.575,22.755,22.46,22.72,985982.0
2014-02-03,22.64,22.71,21.795,21.915,1681716.0
2014-02-04,21.895,22.12,21.81,21.89,1347922.0
2014-02-05,21.89,22.34,21.755,22.285,1353614.0
2014-02-06,22.39,22.96,22.265,22.805,1599587.0
2014-02-07,22.885,23.01,22.73,22.965,741822.0
2014-02-10,23.01,23.045,22.675,22.905,472593.0
2014-02-11,22.945,23.13,22.79,22.985,1070011.0
2014-02-12,23.04,23.44,23.04,23.215,1044841.0
2014-02-13,23.13,23.855,22.955,23.72,1880005.0
2014-02-14,23.72,24.105,23.56,24.04,1102703.0
2014-02-18,24.12,24.225,24.0,24.12,1037037.0
2014-02-19,24.16,24.45,24.055,24.35,1323561.0
2014-02-20,24.3,24.535,24.275,24.415,870610.0
2014-02-21,24.425,24.695,24.42,24.655,994940.0
2014-02-24,24.65,24.835,24.38,24.5,1341486.0
2014-02-25,24.44,24.495,24.185,24.29,853244.0
2014-02-26,24.225,24.345,23.94,24.075,1021822.0
2014-02-27,23.99,24.165,23.865,24.09,1004394.0
2014-02-28,24.065,24.375,23.91,23.935,948248.0
2014-03-03,23.72,23.995,23.615,23.985,802435.0
2014-03-04,24.12,24.32,24.065,24.315,960225.0
2014-03-05,24.21,24.31,24.095,24.285,613090.0
2014-03-06,24.21,24.3,24.195,24.235,529794.0
2014-03-07,24.46,24.475,24.135,24.225,804299.0
2014-03-10,24.145,24.2,23.97,24.04,797136.0
2014-03-11,24.05,24.185,23.92,24.04,711550.0
2014-03-12,23.85,24.15,23.825,24.085,600153.0
2014-03-13,23.965,24.125,23.72,23.815,684690.0
2014-03-14,23.79,23.875,23.57,23.665,481640.0
2014-03-17,23.695,23.925,23.6,23.785,429885.0
2014-03-18,23.875,24.025,23.81,23.94,677558.0
2014-03-19,23.935,24.06,23.79,23.895,563334.0
2014-03-20,23.875,24.365,23.75,24.29,870487.0
2014-03-21,24.25,24.4,24.175,24.26,1704794.0
2014-03-24,24.345,24.465,24.11,24.415,549885.0
2014-03-25,24.5,24.55,24.275,24.365,532821.0
2014-03-26,24.46,24.55,24.04,24.045,977403.0
2014-03-27,24.025,24.12,23.77,23.965,521042.0
2014-03-28,24.0,24.245,23.79,23.865,1265700.0
2014-03-31,23.945,24.1,23.825,23.895,702445.0
2014-04-01,23.975,24.095,23.795,23.85,842481.0
2014-04-02,23.85,23.94,23.8,23.86,1563381.0
2014-04-03,23.865,23.865,23.585,23.67,958722.0
2014-04-04,23.725,23.77,23.285,23.31,1153307.0
2014-04-07,23.235,23.255,22.765,22.785,1210382.0
2014-04-08,22.79,23.16,22.645,22.885,1382409.0
2014-04-09,22.96,23.135,22.855,23.105,761143.0
2014-04-10,23.27,23.31,22.765,22.79,1206275.0
2014-04-11,22.695,22.715,22.39,22.52,1025497.0
2014-04-14,22.695,22.71,22.21,22.255,881741.0
2014-04-15,22.4,22.445,22.135,22.315,1409696.0
2014-04-16,22.47,22.715,22.425,22.66,1810185.0
2014-04-17,22.715,23.145,22.665,23.005,2157752.0
2014-04-21,23.08,23.135,22.93,23.01,619969.0
2014-04-22,23.12,23.13,22.855,23.03,1348981.0
2014-04-23,23.095,23.145,22.945,23.085,3294450.0
2014-04-24,23.135,23.18,22.995,23.09,575020.0
2014-04-25,23.02,23.02,22.73,22.765,882350.0
2014-04-28,22.86,22.86,22.515,22.84,707004.0
2014-04-29,22.855,23.085,22.79,23.045,932418.0
2014-04-30,23.015,23.17,22.985,23.16,618957.0
2014-05-01,23.19,23.385,23.16,23.265,672952.0
2014-05-02,23.34,23.565,23.265,23.395,596251.0
2014-05-05,23.34,23.55,23.095,23.48,1124801.0
2014-05-06,23.365,23.485,23.315,23.42,1125811.0
2014-05-07,23.485,23.615,23.235,23.485,1639524.0
2014-05-08,23.55,23.91,23.49,23.6,921753.0
2014-05-09,23.565,23.7,23.355,23.465,647813.0
2014-05-12,23.545,23.615,23.385,23.59,579891.0
2014-05-13,23.535,23.685,23.445,23.635,909768.0
2014-05-14,23.65,23.65,23.385,23.455,823200.0
2014-05-15,23.435,23.465,22.885,23.165,1744939.0
2014-05-16,23.215,23.24,22.98,23.085,814274.0
2014-05-20,23.095,23.245,22.845,22.93,951663.0
2014-05-21,22.955,23.155,22.955,23.13,917857.0
2014-05-22,23.15,23.305,22.97,23.23,481924.0
2014-05-23,23.42,23.48,23.275,23.41,716537.0
2014-05-26,23.495,23.56,23.42,23.505,363559.0
2014-05-27,23.55,23.7,23.51,23.7,1461947.0
2014-05-28,23.625,23.69,23.38,23.575,762854.0
2014-05-29,23.62,23.62,23.165,23.325,1257927.0
2014-05-30,23.375,23.47,23.16,23.37,909264.0
2014-06-02,23.44,23.555,23.355,23.505,416660.0
2014-06-03,23.435,23.88,23.435,23.855,989998.0
2014-06-04,23.775,24.225,23.66,24.21,883159.0
2014-06-05,24.195,24.375,24.075,24.355,1510882.0
2014-06-06,24.355,24.375,24.17,24.31,407161.0
2014-06-09,24.265,24.615,24.26,24.505,719750.0
2014-06-10,24.44,24.53,24.31,24.505,483079.0
2014-06-11,24.395,24.45,24.235,24.375,472836.0
2014-06-12,24.33,24.37,24.165,24.305,637625.0
2014-06-13,24.305,24.58,24.225,24.495,668379.0
2014-06-16,24.45,24.68,24.42,24.645,698981.0
2014-06-17,24.65,24.91,24.49,24.785,766213.0
2014-06-18,24.73,24.835,24.615,24.81,743721.0
2014-06-19,24.82,24.835,24.535,24.58,835299.0
2014-06-20,24.61,24.795,24.6,24.755,1908401.0
2014-06-23,24.705,24.81,24.635,24.775,437386.0
2014-06-24,24.75,24.82,24.615,24.705,704261.0
2014-06-25,24.63,24.855,24.6,24.8,420063.0
2014-06-26,24.89,24.985,24.605,24.935,508243.0
2014-06-27,24.935,25.045,24.855,25.03,299181.0
2014-06-30,24.97,25.05,24.86,24.975,475301.0
2014-07-02,24.93,25.31,24.915,25.285,732114.0
2014-07-03,25.405,25.615,25.355,25.445,1908406.0
2014-07-04,25.51,25.565,25.43,25.43,184854.0
2014-07-07,25.43,25.45,25.215,25.405,658863.0
2014-07-08,25.265,25.345,25.055,25.28,785900.0
2014-07-09,25.28,25.465,25.16,25.395,483023.0
2014-07-10,25.055,25.49,24.95,25.445,836418.0
2014-07-11,25.415,25.46,25.285,25.33,476425.0
2014-07-14,25.425,25.625,25.375,25.46,713423.0
2014-07-15,25.485,25.74,25.44,25.6,829641.0
2014-07-16,25.725,26.135,25.695,26.115,1200205.0
2014-07-17,26.01,26.045,25.855,25.885,1150064.0
2014-07-18,25.885,26.25,25.785,26.145,773579.0
2014-07-21,26.0,26.035,25.87,25.995,420588.0
2014-07-22,26.005,26.035,25.82,25.89,833735.0
2014-07-23,25.895,26.01,25.77,25.975,697626.0
2014-07-24,25.995,26.14,25.935,26.095,499586.0
2014-07-25,26.19,26.56,26.105,26.36,949569.0
2014-07-28,26.31,26.47,26.265,26.425,457380.0
2014-07-29,26.405,26.565,26.31,26.52,1035894.0
2014-07-30,26.6,26.96,26.56,26.94,1385839.0
2014-07-31,26.86,27.0,26.425,26.47,1101471.0
2014-08-01,26.515,26.515,26.03,26.16,1114267.0
2014-08-05,26.3,26.39,25.965,26.21,687177.0
2014-08-06,25.96,26.24,25.915,26.205,489068.0
2014-08-07,26.56,26.74,25.415,25.535,2295099.0
2014-08-08,25.47,25.855,25.32,25.74,1018932.0
2014-08-11,25.86,25.93,25.695,25.75,1039267.0
2014-08-12,25.775,25.995,25.65,25.715,785166.0
2014-08-13,25.84,25.845,25.54,25.555,878535.0
2014-08-14,25.61,25.87,25.58,25.825,768048.0
2014-08-15,25.835,25.95,25.495,25.765,828162.0
2014-08-18,25.84,25.995,25.84,25.865,479410.0
2014-08-19,25.95,26.065,25.86,25.925,735363.0
2014-08-20,25.925,26.17,25.855,26.02,535095.0
2014-08-21,26.05,26.45,26.02,26.38,836038.0
2014-08-22,26.37,26.44,26.215,26.28,405748.0
2014-08-25,26.39,26.395,26.185,26.31,563369.0
2014-08-26,26.335,26.37,26.15,26.215,652088.0
2014-08-27,26.065,26.255,26.055,26.185,483905.0
2014-08-28,26.14,26.21,25.89,25.93,858797.0
2014-08-29,25.95,25.985,25.62,25.97,859560.0
2014-09-02,25.97,26.305,25.92,26.265,768739.0
2014-09-03,26.335,26.575,26.285,26.455,988495.0
2014-09-04,26.44,26.6,26.41,26.57,1242850.0
2014-09-05,26.6,26.605,26.335,26.435,739858.0
2014-09-08,26.425,26.735,26.41,26.715,812484.0
2014-09-09,26.65,26.785,26.485,26.665,1194679.0
2014-09-10,26.595,26.775,26.48,26.555,488311.0
2014-09-11,26.59,26.725,26.48,26.545,857277.0
2014-09-12,26.51,26.945,26.505,26.92,957563.0
2014-09-15,26.85,27.0,26.795,26.93,669796.0
2014-09-16,26.82,26.935,26.77,26.855,795364.0
2014-09-17,26.85,26.865,26.66,26.775,794538.0
2014-09-18,26.77,27.045,26.71,26.985,779151.0
2014-09-19,26.92,27.225,26.855,26.885,2649355.0
2014-09-22,26.795,27.05,26.665,26.89,545719.0
2014-09-23,26.83,26.84,26.62,26.68,363356.0
2014-09-24,26.66,26.735,26.38,26.705,634211.0
2014-09-25,26.685,26.685,25.925,26.155,1104304.0
2014-09-26,26.05,26.625,25.945,26.525,787078.0
2014-09-29,26.215,26.48,26.095,26.3,821944.0
2014-09-30,26.3,26.335,25.99,26.08,771673.0
2014-10-01,26.15,26.155,25.765,25.83,1017166.0
2014-10-02,25.815,25.89,25.4,25.7,1043245.0
2014-10-03,25.85,26.11,25.74,25.835,738868.0
2014-10-06,25.925,26.195,25.855,25.93,785729.0
2014-10-07,25.975,26.015,25.52,25.565,690662.0
2014-10-08,25.555,25.725,25.315,25.655,705078.0
2014-10-09,25.665,25.68,25.09,25.285,850691.0
2014-10-10,25.25,25.43,24.785,24.815,812914.0
2014-10-14,24.44,24.605,24.275,24.385,1135023.0
2014-10-15,23.985,24.05,23.22,23.53,1440368.0
2014-10-16,23.11,24.115,22.945,23.76,1772519.0
2014-10-17,24.07,24.57,24.01,24.47,1008664.0
2014-10-20,24.515,24.53,24.125,24.44,628630.0
2014-10-21,24.605,25.27,24.34,25.105,949656.0
2014-10-22,25.2,25.215,24.695,24.775,1237699.0
2014-10-23,25.005,25.25,24.885,25.0,769267.0
2014-10-24,24.955,25.24,24.83,25.155,378715.0
2014-10-27,25.09,25.175,24.975,25.005,555835.0
2014-10-28,25.05,25.27,24.99,25.22,490862.0
2014-10-29,25.245,25.305,24.955,25.22,575456.0
2014-10-30,25.215,25.61,25.045,25.33,507184.0
2014-10-31,25.695,26.165,25.665,25.755,974056.0
2014-11-03,25.695,25.805,25.42,25.575,732177.0
2014-11-04,25.54,25.78,25.49,25.655,681904.0
2014-11-05,25.725,26.365,25.67,26.035,1223570.0
2014-11-06,26.335,26.395,25.315,25.465,1674486.0
2014-11-07,25.5,25.79,25.47,25.74,805440.0
2014-11-10,25.85,26.28,25.77,26.24,833142.0
2014-11-11,26.32,26.46,26.175,26.28,481404.0
2014-11-12,26.2,26.5,26.145,26.48,720316.0
2014-11-13,26.575,26.59,26.345,26.435,685309.0
2014-11-14,26.46,26.71,26.39,26.44,710273.0
2014-11-17,26.4,26.735,26.4,26.59,804394.0
2014-11-18,26.64,26.77,26.605,26.705,601883.0
2014-11-19,26.75,26.755,26.59,26.665,526499.0
2014-11-20,26.575,26.735,26.49,26.735,559172.0
2014-11-21,26.805,26.86,26.625,26.685,699564.0
2014-11-24,26.795,26.935,26.665,26.93,949364.0
2014-11-25,26.935,27.215,26.915,27.025,837925.0
2014-11-26,27.125,27.26,26.995,27.165,446752.0
2014-11-27,27.275,27.375,27.165,27.37,324467.0
2014-11-28,27.37,27.745,27.28,27.495,879183.0
2014-12-01,27.54,27.745,27.28,27.515,1190206.0
2014-12-02,27.54,27.655,27.325,27.385,871168.0
2014-12-03,27.35,28.045,27.22,27.96,895608.0
2014-12-04,27.68,28.005,27.535,27.59,1395858.0
2014-12-05,27.67,28.15,27.635,27.975,890224.0
2014-12-08,27.955,27.975,27.37,27.585,1142846.0
2014-12-09,27.215,27.45,27.035,27.425,1088240.0
2014-12-10,27.2,27.32,26.55,26.78,6202065.0
2014-12-11,26.76,27.255,26.665,27.065,961232.0
2014-12-12,26.865,27.015,26.485,26.565,1082446.0
2014-12-15,26.565,26.84,26.135,26.52,1325459.0
2014-12-16,26.31,26.86,26.25,26.505,1797654.0
2014-12-17,26.62,26.79,26.295,26.69,1246444.0
2014-12-18,27.085,27.35,26.405,26.71,2311122.0
2014-12-19,26.695,27.19,26.595,26.93,3818641.0
2014-12-22,27.11,27.215,26.75,26.795,746457.0
2014-12-23,26.8,27.385,26.78,27.325,619442.0
2014-12-24,27.405,27.57,27.165,27.33,351035.0
2014-12-29,27.345,27.6,27.285,27.54,462033.0
2014-12-30,27.505,27.66,26.89,27.43,348470.0
2014-12-31,27.415,27.61,27.09,27.165,421484.0
2015-01-02,27.24,27.505,27.0,27.295,623935.0
2015-01-05,27.125,27.235,26.51,26.74,995369.0
2015-01-06,26.58,26.665,25.895,25.915,1400573.0
2015-01-07,26.225,26.6,26.07,26.34,1299215.0
2015-01-08,26.6,26.9,26.245,26.44,846686.0
2015-01-09,26.4,26.465,25.87,26.05,635478.0
2015-01-12,26.05,26.08,25.375,25.95,813172.0
2015-01-13,26.06,26.365,25.66,25.9,812811.0
2015-01-14,25.505,25.53,24.58,24.66,1670487.0
2015-01-15,24.785,24.79,24.24,24.24,2014352.0
2015-01-16,24.19,24.505,24.11,24.28,1097078.0
2015-01-19,24.425,24.61,24.265,24.56,391699.0
2015-01-20,24.74,24.74,24.235,24.3,1170683.0
2015-01-21,24.32,24.69,24.055,24.55,1167166.0
2015-01-22,24.725,25.615,24.695,25.53,1535617.0
2015-01-23,25.595,25.86,25.52,25.52,1007491.0
2015-01-26,25.615,25.7,25.28,25.48,490096.0
2015-01-27,25.175,25.195,24.695,24.98,947314.0
2015-01-28,25.25,25.565,24.9,24.91,1046806.0
2015-01-29,25.06,25.355,24.635,25.27,774770.0
2015-01-30,25.085,25.77,24.745,25.18,1195290.0
2015-02-02,25.465,26.295,25.22,26.145,1518620.0
2015-02-03,26.295,26.945,26.075,26.795,1690934.0
2015-02-04,26.795,26.98,26.69,26.795,1269826.0
2015-02-05,26.86,27.015,26.445,26.47,1533279.0
2015-02-06,26.705,26.99,26.595,26.75,1175814.0
2015-02-09,26.575,27.075,26.56,26.98,824053.0
2015-02-10,26.89,27.34,26.84,27.33,1050264.0
2015-02-11,27.375,27.56,27.125,27.19,1876664.0
2015-02-12,26.155,26.375,24.85,25.42,5554103.0
2015-02-13,25.465,25.48,24.975,25.26,2691199.0
2015-02-17,25.27,25.455,25.14,25.44,2820207.0
2015-02-18,25.325,25.565,25.245,25.39,1419129.0
2015-02-19,25.305,25.655,25.25,25.49,1167070.0
2015-02-20,25.49,25.815,25.395,25.795,1798957.0
2015-02-23,25.72,25.86,25.02,25.15,2223799.0
2015-02-24,25.115,25.665,25.115,25.515,1534566.0
2015-02-25,25.54,25.595,25.285,25.33,1338206.0
2015-02-26,25.415,25.425,24.99,25.01,1540114.0
2015-02-27,24.96,25.5,24.955,25.175,2257362.0
2015-03-02,25.22,25.37,25.09,25.32,905510.0
2015-03-03,25.275,25.28,24.895,25.095,1079523.0
2015-03-04,24.96,25.37,24.835,25.275,785087.0
2015-03-05,25.43,25.815,25.275,25.665,1348751.0
2015-03-06,25.595,26.325,25.595,25.925,1976973.0
2015-03-09,25.895,26.0,25.6,25.745,1052969.0
2015-03-10,25.725,25.725,25.14,25.265,1044433.0
2015-03-11,25.275,25.775,25.195,25.56,727558.0
2015-03-12,25.6,26.245,25.58,26.105,1617043.0
2015-03-13,26.025,26.2,25.765,26.03,980691.0
2015-03-16,26.065,26.74,26.04,26.51,1086755.0
2015-03-17,26.49,26.55,26.05,26.475,889699.0
2015-03-18,26.365,26.555,26.155,26.265,823094.0
2015-03-19,26.21,26.4,26.025,26.23,975380.0
2015-03-20,26.3,26.88,26.255,26.73,3005244.0
2015-03-23,26.73,26.88,26.3,26.33,738907.0
2015-03-24,26.325,26.66,26.185,26.56,798911.0
2015-03-25,26.56,26.625,26.09,26.125,763587.0
2015-03-26,26.15,26.235,25.765,25.94,749891.0
2015-03-27,25.88,26.21,25.5,25.56,647197.0
2015-03-30,25.645,26.02,25.605,25.605,746723.0
2015-03-31,25.475,25.82,25.24,25.52,1129741.0
2015-04-01,25.435,25.535,25.24,25.36,1076091.0
2015-04-02,25.31,25.785,25.3,25.615,581853.0
2015-04-06,25.55,25.85,25.43,25.605,453320.0
2015-04-07,25.69,25.875,25.615,25.75,568991.0
2015-04-08,25.73,26.105,25.71,25.975,795765.0
2015-04-09,25.895,26.22,25.875,25.99,1022337.0
2015-04-10,26.03,26.09,25.685,25.775,1113467.0
2015-04-13,25.745,25.985,25.72,25.79,796871.0
2015-04-14,25.735,25.965,25.685,25.955,789003.0
2015-04-15,25.99,26.43,25.985,26.18,925662.0
2015-04-16,26.135,26.295,25.975,26.005,620217.0
2015-04-17,25.915,25.935,25.6,25.605,750906.0
2015-04-20,25.705,26.04,25.64,25.71,706077.0
2015-04-21,25.755,25.89,25.435,25.5,833861.0
2015-04-22,25.45,25.585,25.215,25.575,595100.0
2015-04-23,25.455,25.835,25.39,25.71,1080086.0
2015-04-24,25.71,25.905,25.555,25.855,948124.0
2015-04-27,25.94,25.99,25.585,25.72,680085.0
2015-04-28,25.69,25.82,25.555,25.815,459552.0
2015-04-29,25.645,25.83,25.605,25.725,1004971.0
2015-04-30,25.605,25.755,25.225,25.245,1092666.0
2015-05-01,25.32,25.665,25.295,25.54,727181.0
2015-05-04,25.555,26.03,25.51,25.96,1000502.0
2015-05-05,25.83,26.0,25.665,25.785,1169071.0
2015-05-06,26.15,26.36,25.88,26.215,1918203.0
2015-05-07,26.23,27.02,26.17,26.785,1983905.0
2015-05-08,26.9,27.165,26.74,26.76,1229038.0
2015-05-11,26.76,27.025,26.62,26.775,780341.0
2015-05-12,26.73,27.07,26.64,26.81,1618038.0
2015-05-13,26.875,26.975,26.49,26.57,1344532.0
2015-05-14,26.62,26.625,26.405,26.475,1362978.0
2015-05-15,26.485,26.52,26.255,26.425,968571.0
2015-05-19,26.485,26.92,26.32,26.81,1350616.0
2015-05-20,26.86,26.965,26.525,26.6,1184080.0
2015-05-21,26.615,26.91,26.605,26.81,854344.0
2015-05-22,26.875,26.88,26.395,26.445,1373132.0
2015-05-25,26.485,26.775,26.485,26.62,441193.0
2015-05-26,26.635,26.635,26.1,26.285,819604.0
2015-05-27,26.33,26.675,26.27,26.47,631522.0
2015-05-28,26.41,26.575,26.14,26.405,705794.0
2015-05-29,26.36,26.425,25.865,26.205,1253107.0
2015-06-01,26.225,26.395,26.04,26.32,630605.0
2015-06-02,26.28,26.69,26.14,26.35,677583.0
2015-06-03,26.415,26.99,26.38,26.865,888191.0
2015-06-04,26.86,27.095,26.735,26.91,1143879.0
2015-06-05,26.875,27.515,26.875,27.165,1235145.0
2015-06-08,27.13,27.31,26.795,27.025,1139197.0
2015-06-09,26.925,27.535,26.825,27.46,1542469.0
2015-06-10,27.685,28.28,27.67,28.185,2377963.0
2015-06-11,28.25,28.32,27.81,28.12,1083033.0
2015-06-12,28.015,28.055,27.775,27.9,771799.0
2015-06-15,27.725,27.975,27.68,27.815,803943.0
2015-06-16,28.01,28.125,27.765,27.91,1205031.0
2015-06-17,27.96,28.35,27.805,27.875,1503204.0
2015-06-18,27.85,28.05,27.75,27.875,1041983.0
2015-06-19,27.56,27.875,27.23,27.275,4524492.0
2015-06-22,27.32,27.705,27.29,27.57,715619.0
2015-06-23,27.625,28.06,27.6,27.96,967250.0
2015-06-24,27.96,28.3,27.725,28.225,761286.0
2015-06-25,28.31,28.64,28.235,28.35,1269752.0
2015-06-26,28.38,28.565,28.22,28.365,778410.0
2015-06-29,28.075,28.16,27.37,27.46,1304349.0
2015-06-30,27.9,27.935,27.44,27.525,687822.0
2015-07-02,27.545,27.775,27.4,27.565,680028.0
2015-07-03,27.79,27.92,27.63,27.895,366556.0
2015-07-06,27.415,27.71,27.415,27.56,669369.0
2015-07-07,27.57,27.685,27.05,27.63,817748.0
2015-07-08,27.445,27.54,27.155,27.35,806615.0
2015-07-09,27.495,27.64,27.07,27.125,679338.0
2015-07-10,27.42,27.665,27.32,27.64,686624.0
2015-07-13,27.725,28.05,27.72,27.91,668182.0
2015-07-14,27.92,27.98,27.705,27.955,526015.0
2015-07-15,28.02,28.415,27.865,28.27,980417.0
2015-07-16,28.435,28.535,28.27,28.28,535967.0
2015-07-17,28.36,28.385,28.105,28.38,508189.0
2015-07-20,28.435,28.485,28.115,28.145,700859.0
2015-07-21,28.105,28.26,27.83,28.2,619027.0
2015-07-22,28.125,28.29,27.96,27.995,1156116.0
2015-07-23,27.95,27.995,27.46,27.555,918638.0
2015-07-24,27.52,27.81,27.23,27.355,831013.0
2015-07-27,27.13,27.25,26.93,27.13,742321.0
2015-07-28,27.215,27.395,27.03,27.27,783935.0
2015-07-29,27.275,28.05,27.255,27.99,1153951.0
2015-07-30,28.055,28.235,27.795,28.18,550918.0
2015-07-31,28.155,28.415,28.03,28.18,817949.0
2015-08-04,28.195,28.515,28.04,28.32,1096761.0
2015-08-05,28.385,28.58,28.115,28.28,1202471.0
2015-08-06,29.01,29.995,28.92,29.815,2939330.0
2015-08-07,29.815,29.845,29.125,29.66,1499810.0
2015-08-10,29.72,29.94,29.625,29.805,1288426.0
2015-08-11,29.58,29.92,29.475,29.89,1519956.0
2015-08-12,29.74,29.77,28.845,29.195,2045576.0
2015-08-13,29.31,29.32,28.925,29.095,839663.0
2015-08-14,29.125,29.39,29.06,29.23,592472.0
2015-08-17,29.175,29.19,28.905,29.185,494946.0
2015-08-18,29.135,29.215,28.91,29.085,546390.0
2015-08-19,28.98,29.01,28.64,28.765,1123248.0
2015-08-20,28.545,28.6,27.99,28.12,1393951.0
2015-08-21,27.73,28.13,26.985,27.05,1563170.0
2015-08-24,25.02,26.705,24.57,26.16,1971037.0
2015-08-25,27.15,27.475,26.65,26.73,1911860.0
2015-08-26,27.315,27.595,26.565,27.575,1514001.0
2015-08-27,27.79,28.25,27.695,28.055,1185046.0
2015-08-28,27.825,28.025,27.65,27.955,949433.0
2015-08-31,28.075,28.205,27.47,27.865,1029755.0
2015-09-01,27.595,27.595,26.945,27.13,1376132.0
2015-09-02,27.345,27.73,27.25,27.355,1134232.0
2015-09-03,27.395,27.825,27.25,27.665,946876.0
2015-09-04,27.345,27.505,27.13,27.425,712519.0
2015-09-08,27.745,27.975,27.455,27.525,654236.0
2015-09-09,27.675,28.065,27.33,27.37,969351.0
2015-09-10,27.385,28.485,27.385,28.225,1408159.0
2015-09-11,28.225,28.45,28.11,28.335,901555.0
2015-09-14,28.385,28.59,28.29,28.39,846221.0
2015-09-15,28.51,28.585,28.27,28.51,1377767.0
2015-09-16,28.605,28.97,28.425,28.77,1713000.0
2015-09-17,28.765,28.915,28.19,28.305,1096695.0
2015-09-18,27.93,27.955,27.51,27.685,5044775.0
2015-09-21,28.015,28.985,27.995,28.89,1828358.0
2015-09-22,28.39,28.555,28.07,28.27,1447123.0
2015-09-23,28.365,28.435,28.005,28.11,1032428.0
2015-09-24,27.855,28.11,27.79,27.975,951040.0
2015-09-25,28.375,28.805,28.35,28.435,1110710.0
2015-09-28,28.39,28.405,27.91,27.955,1032742.0
2015-09-29,27.99,28.37,27.925,28.355,1132980.0
2015-09-30,28.55,28.895,28.485,28.675,1330652.0
2015-10-01,28.785,28.875,28.315,28.61,883335.0
2015-10-02,28.235,28.385,27.97,28.355,1438608.0
2015-10-05,28.59,29.31,28.59,29.07,1623255.0
2015-10-06,29.01,29.51,28.975,29.415,1269061.0
2015-10-07,29.57,29.925,29.375,29.57,1490247.0
2015-10-08,29.605,29.81,29.395,29.755,804968.0
2015-10-09,29.785,29.865,29.35,29.545,728256.0
2015-10-13,29.645,29.775,29.39,29.51,908926.0
2015-10-14,29.505,29.515,28.905,28.955,1409791.0
2015-10-15,29.205,29.335,28.785,28.95,1146204.0
2015-10-16,29.065,29.245,28.855,29.025,1332630.0
2015-10-19,28.99,29.455,28.925,29.21,654989.0
2015-10-20,29.285,29.43,29.185,29.335,872338.0
2015-10-21,29.495,29.925,29.39,29.59,1558736.0
2015-10-22,29.735,30.15,29.605,29.715,1415459.0
2015-10-23,30.035,30.31,29.87,30.095,1134295.0
2015-10-26,30.16,30.28,29.785,29.975,1224535.0
2015-10-27,29.885,30.09,29.755,30.025,1125793.0
2015-10-28,30.045,30.415,29.995,30.395,1056127.0
2015-10-29,30.4,30.4,29.915,30.05,1121177.0
2015-10-30,30.03,30.085,29.355,29.385,1394925.0
2015-11-02,29.365,29.645,29.265,29.55,685214.0
2015-11-03,29.585,29.755,29.33,29.645,797862.0
2015-11-04,29.735,29.995,29.63,29.765,892693.0
2015-11-05,29.13,29.285,28.91,29.225,1802910.0
2015-11-06,29.455,30.13,29.45,30.01,1558573.0
2015-11-09,30.05,30.125,29.67,29.895,1022052.0
2015-11-10,29.815,29.93,29.55,29.885,996616.0
2015-11-11,29.925,30.035,29.735,29.81,705254.0
2015-11-12,29.675,29.71,29.085,29.19,1105950.0
2015-11-13,29.095,29.185,28.775,28.875,812767.0
2015-11-16,28.935,29.205,28.855,29.165,635121.0
2015-11-17,29.385,29.515,29.02,29.115,931709.0
2015-11-18,29.215,29.485,29.125,29.315,714085.0
2015-11-19,29.285,29.81,29.255,29.79,1036975.0
2015-11-20,29.91,29.96,29.52,29.69,661197.0
2015-11-23,29.61,29.755,29.345,29.375,941186.0
2015-11-24,29.275,29.52,29.125,29.4,808645.0
2015-11-25,29.515,29.635,29.105,29.21,717860.0
2015-11-26,29.265,29.56,29.21,29.44,248159.0
2015-11-27,29.44,29.555,29.3,29.475,322567.0
2015-11-30,29.555,29.845,29.48,29.6,598840.0
2015-12-01,29.59,30.22,29.575,30.18,1196465.0
2015-12-02,30.18,30.31,29.89,29.97,1164839.0
2015-12-03,30.125,30.135,29.44,29.71,796611.0
2015-12-04,29.62,29.9,29.49,29.83,842404.0
2015-12-07,29.755,29.83,28.97,29.24,1064707.0
2015-12-08,28.985,29.405,28.855,29.19,1176970.0
2015-12-09,29.12,29.49,28.775,28.93,796336.0
2015-12-10,28.84,29.735,28.78,29.6,1088797.0
2015-12-11,29.38,29.38,28.595,28.755,1218752.0
2015-12-14,28.755,29.025,28.425,28.74,908305.0
2015-12-15,28.91,29.15,28.75,29.045,748973.0
2015-12-16,29.185,29.64,28.885,29.51,1016050.0
2015-12-17,29.59,29.725,29.225,29.345,989034.0
2015-12-18,29.19,29.405,28.905,28.97,2431367.0
2015-12-21,29.205,29.38,28.8,29.09,654629.0
2015-12-22,29.09,29.165,28.68,29.07,612663.0
2015-12-23,29.34,29.705,29.045,29.5,832072.0
2015-12-24,29.58,29.885,29.54,29.62,375517.0
2015-12-29,29.67,30.03,29.52,29.905,568763.0
2015-12-30,29.905,30.065,29.42,29.55,500336.0
2015-12-31,29.345,29.44,28.905,29.005,580929.0
2016-01-04,28.565,28.69,28.015,28.64,1029117.0
2016-01-05,28.655,28.79,28.24,28.44,728816.0
2016-01-06,27.995,28.25,27.83,28.075,1047542.0
2016-01-07,27.56,27.64,26.73,26.78,1770510.0
2016-01-08,26.995,27.33,26.9,26.935,1192883.0
2016-01-11,27.2,27.21,26.405,26.745,854675.0
2016-01-12,26.885,27.14,26.425,26.905,1407233.0
2016-01-13,27.005,27.215,26.315,26.38,798534.0
2016-01-14,26.425,26.88,26.01,26.79,1035683.0
2016-01-15,25.87,26.125,25.615,25.845,1296612.0
2016-01-18,25.705,25.98,25.3,25.61,754132.0
2016-01-19,25.92,26.055,25.44,25.665,1115216.0
2016-01-20,25.38,25.675,24.815,25.455,1510505.0
2016-01-21,25.49,25.965,25.475,25.725,1315087.0
2016-01-22,26.255,26.43,26.165,26.37,1040622.0
2016-01-25,26.37,26.37,25.61,25.675,678464.0
2016-01-26,25.755,26.08,25.635,25.775,734666.0
2016-01-27,25.81,26.39,25.685,26.125,923831.0
2016-01-28,26.435,26.71,26.065,26.57,1106592.0
2016-01-29,26.73,27.005,26.08,27.005,1122618.0
2016-02-01,26.92,26.92,26.1,26.525,906799.0
2016-02-02,26.105,26.14,25.655,25.865,1141211.0
2016-02-03,26.04,26.045,25.575,25.84,1022018.0
2016-02-04,25.94,26.495,25.8,26.43,1213444.0
2016-02-05,26.7,26.7,26.31,26.415,867824.0
2016-02-08,26.08,26.145,25.61,25.86,986795.0
2016-02-09,25.605,25.71,25.07,25.5,1671891.0
2016-02-10,25.645,25.925,25.44,25.495,1298432.0
2016-02-11,25.56,25.65,24.63,25.03,2223866.0
2016-02-12,25.24,26.24,25.14,26.12,1447913.0
2016-02-16,26.535,26.665,26.095,26.62,1319812.0
2016-02-17,26.875,27.695,26.865,27.59,1738207.0
2016-02-18,27.675,27.76,27.23,27.54,1084424.0
2016-02-19,27.29,27.37,26.925,27.19,1365018.0
2016-02-22,27.45,27.705,27.035,27.06,1359479.0
2016-02-23,27.075,27.465,26.875,26.995,1193774.0
2016-02-24,26.745,26.745,25.92,26.64,1375246.0
2016-02-25,26.67,27.11,26.59,27.11,1121877.0
2016-02-26,27.325,27.545,27.125,27.325,1070350.0
2016-02-29,27.39,27.505,26.895,27.38,1281698.0
2016-03-01,27.555,28.03,27.42,27.895,1276139.0
2016-03-02,27.845,28.145,27.25,27.535,1388306.0
2016-03-03,27.575,27.8,27.42,27.56,1089819.0
2016-03-04,27.67,27.675,27.335,27.515,1014475.0
2016-03-07,27.45,27.805,27.31,27.525,1134542.0
2016-03-08,27.54,28.02,27.405,27.805,1638130.0
2016-03-09,28.035,28.11,27.79,27.825,1130966.0
2016-03-10,28.055,28.145,27.405,27.555,1296153.0
2016-03-11,27.81,28.305,27.555,28.24,1105956.0
2016-03-14,28.115,28.33,27.99,28.045,707648.0
2016-03-15,27.95,28.315,27.88,28.11,1106169.0
2016-03-16,28.185,28.415,27.97,28.075,1012303.0
2016-03-17,28.075,28.665,27.955,28.6,1490883.0
2016-03-18,28.505,28.94,28.37,28.47,2304912.0
2016-03-21,28.4,28.75,28.26,28.435,632833.0
2016-03-22,28.255,28.55,28.05,28.295,624175.0
2016-03-23,28.715,28.72,28.185,28.255,852359.0
2016-03-24,28.16,28.21,27.86,28.165,641097.0
2016-03-28,28.275,28.57,28.18,28.45,890985.0
2016-03-29,28.275,28.34,27.855,28.02,896163.0
2016-03-30,28.19,28.505,28.13,28.265,757762.0
2016-03-31,28.17,28.62,28.17,28.435,988333.0
2016-04-01,28.28,28.52,28.145,28.4,812581.0
2016-04-04,28.4,28.545,28.3,28.41,973771.0
2016-04-05,28.125,28.235,27.75,28.125,768127.0
2016-04-06,28.18,28.305,27.915,28.305,933399.0
2016-04-07,28.26,28.26,27.705,27.715,1038213.0
2016-04-08,27.875,28.26,27.86,28.035,1215453.0
2016-04-11,28.095,28.395,27.99,28.0,795355.0
2016-04-12,28.105,28.38,27.92,28.285,1043261.0
2016-04-13,28.425,28.795,28.305,28.625,1305930.0
2016-04-14,28.69,29.115,28.55,28.805,1060307.0
2016-04-15,28.57,28.795,28.55,28.79,687255.0
2016-04-18,28.58,29.055,28.545,28.95,579316.0
2016-04-19,28.985,29.12,28.79,29.11,954020.0
2016-04-20,29.185,29.26,29.08,29.175,908331.0
2016-04-21,29.215,29.34,29.025,29.075,648591.0
2016-04-22,29.1,29.305,29.055,29.235,550053.0
2016-04-25,29.155,29.23,28.88,29.215,583944.0
2016-04-26,29.21,29.44,29.15,29.29,681634.0
2016-04-27,29.26,29.49,29.17,29.455,578329.0
2016-04-28,29.31,29.325,29.075,29.195,635667.0
2016-04-29,29.155,29.19,28.89,29.045,759095.0
2016-05-02,29.02,29.34,28.9,29.195,627138.0
2016-05-03,29.015,29.035,28.4,28.625,1124744.0
2016-05-04,28.505,28.735,28.355,28.7,774501.0
2016-05-05,28.795,29.0,28.665,28.755,607072.0
2016-05-06,28.595,28.85,28.43,28.73,684321.0
2016-05-09,28.435,28.76,28.435,28.64,584118.0
2016-05-10,28.735,29.23,28.73,29.055,817390.0
2016-05-11,29.305,29.76,29.17,29.28,1199460.0
2016-05-12,29.45,29.64,29.09,29.555,689022.0
2016-05-13,29.555,29.785,29.44,29.51,555024.0
2016-05-16,29.52,29.755,29.455,29.57,658901.0
2016-05-17,29.535,29.795,29.44,29.605,682434.0
2016-05-18,29.535,30.115,29.535,30.105,958582.0
2016-05-19,30.115,30.175,29.82,29.895,1693628.0
2016-05-20,29.97,30.565,29.97,30.385,1269162.0
2016-05-24,30.525,30.97,30.46,30.88,1230434.0
2016-05-25,30.95,31.3,30.92,31.015,1193816.0
2016-05-26,31.075,31.095,30.615,30.73,872657.0
2016-05-27,30.74,31.12,30.675,31.05,718735.0
2016-05-30,31.095,31.195,31.0,31.12,306491.0
2016-05-31,31.135,31.21,30.915,31.1,777224.0
2016-06-01,31.01,31.01,30.62,30.9,712529.0
2016-06-02,30.88,30.985,30.69,30.91,551541.0
2016-06-03,30.65,30.655,30.185,30.43,1091613.0
2016-06-06,30.47,30.69,30.395,30.415,969869.0
2016-06-07,30.53,30.555,30.315,30.38,791371.0
2016-06-08,30.415,30.815,30.38,30.76,1071501.0
2016-06-09,30.615,30.69,30.28,30.41,574279.0
2016-06-10,30.205,30.205,29.745,29.88,804272.0
2016-06-13,29.705,29.965,29.685,29.78,561119.0
2016-06-14,29.71,29.84,29.455,29.535,507383.0
2016-06-15,29.545,29.855,29.37,29.37,647881.0
2016-06-16,29.265,29.71,29.135,29.65,710657.0
2016-06-17,29.61,29.855,29.565,29.585,5871291.0
2016-06-20,30.02,30.3,29.855,29.91,687909.0
2016-06-21,30.12,30.155,29.84,30.02,484611.0
2016-06-22,30.08,30.25,29.805,29.835,546204.0
2016-06-23,30.1,30.395,30.1,30.26,669443.0
2016-06-24,29.185,29.335,28.615,28.775,1754825.0
2016-06-27,28.485,28.51,27.565,27.58,1681667.0
2016-06-28,27.875,28.15,27.74,27.935,1431342.0
2016-06-29,28.21,28.905,28.185,28.905,1213500.0
2016-06-30,28.985,29.23,28.605,29.06,1469396.0
2016-07-04,29.38,29.43,28.825,28.925,389827.0
2016-07-05,28.85,29.09,28.21,28.415,1066140.0
2016-07-06,28.37,28.37,27.835,27.905,1186271.0
2016-07-07,27.935,28.23,27.815,27.915,894710.0
2016-07-08,28.205,28.615,28.095,28.11,868109.0
2016-07-11,28.46,28.635,28.265,28.43,827359.0
2016-07-12,28.65,28.935,28.615,28.825,822073.0
2016-07-13,28.84,28.93,28.565,28.74,488746.0
2016-07-14,28.945,29.205,28.93,29.08,792994.0
2016-07-15,29.195,29.27,29.045,29.1,485445.0
2016-07-18,29.12,29.32,29.11,29.265,454009.0
2016-07-19,29.305,29.34,29.135,29.27,356197.0
2016-07-20,29.395,29.73,29.355,29.685,706724.0
2016-07-21,29.73,29.74,29.48,29.505,455926.0
2016-07-22,29.575,29.87,29.51,29.855,395126.0
2016-07-25,29.86,30.01,29.62,29.72,463579.0
2016-07-26,29.665,29.99,29.58,29.82,465772.0
2016-07-27,29.855,30.02,29.5,29.61,504139.0
2016-07-28,29.595,29.73,29.45,29.6,382840.0
2016-07-29,29.465,29.69,29.43,29.455,336947.0
2016-08-02,29.47,29.51,28.965,29.09,591023.0
2016-08-03,29.14,29.36,29.035,29.3,520013.0
2016-08-04,29.135,29.24,28.575,28.73,755689.0
2016-08-05,28.915,29.36,28.91,29.225,771013.0
2016-08-08,29.22,29.28,29.025,29.19,672460.0
2016-08-09,29.24,29.34,29.15,29.27,596856.0
2016-08-10,29.305,29.305,28.765,28.775,1041756.0
2016-08-11,28.76,28.925,28.25,28.505,1104824.0
2016-08-12,28.46,28.55,28.22,28.525,871049.0
2016-08-15,28.59,28.725,28.335,28.465,590284.0
2016-08-16,28.37,28.405,28.04,28.06,901111.0
2016-08-17,28.04,28.33,28.0,28.225,557347.0
2016-08-18,28.165,28.23,27.98,28.045,621660.0
2016-08-19,28.09,28.445,27.905,28.425,1035128.0
2016-08-22,28.395,28.405,28.165,28.34,704516.0
2016-08-23,28.445,28.52,28.35,28.51,777357.0
2016-08-24,28.51,28.54,28.415,28.45,642615.0
2016-08-25,28.45,28.51,28.28,28.51,506680.0
2016-08-26,28.52,28.665,28.395,28.615,714338.0
2016-08-29,28.69,28.745,28.59,28.66,975617.0
2016-08-30,28.7,29.025,28.695,29.025,658625.0
2016-08-31,29.025,29.04,28.485,28.61,807968.0
2016-09-01,28.485,28.72,28.28,28.55,741779.0
2016-09-02,28.57,28.855,28.455,28.48,649495.0
2016-09-06,28.46,28.465,28.14,28.14,831916.0
2016-09-07,28.14,28.21,28.025,28.205,697578.0
2016-09-08,28.245,28.33,28.095,28.14,687779.0
2016-09-09,28.14,28.615,28.12,28.405,853866.0
2016-09-12,28.175,28.355,28.015,28.195,793332.0
2016-09-13,28.065,28.065,27.655,27.905,1104813.0
2016-09-14,27.835,28.155,27.77,28.085,648792.0
2016-09-15,28.06,28.72,27.99,28.7,1165818.0
2016-09-16,28.665,28.77,28.455,28.695,1573945.0
2016-09-19,28.715,29.005,28.675,28.98,748127.0
2016-09-20,29.04,29.185,28.81,29.15,799175.0
2016-09-21,29.215,29.45,29.16,29.435,858457.0
2016-09-22,29.565,29.81,29.55,29.69,1207848.0
2016-09-23,29.665,29.73,29.27,29.42,854009.0
2016-09-26,29.27,29.27,28.925,29.02,682986.0
2016-09-27,28.91,29.27,28.755,29.09,620878.0
2016-09-28,29.2,29.385,29.08,29.28,427478.0
2016-09-29,29.31,29.49,29.125,29.28,682791.0
2016-09-30,29.315,29.705,29.315,29.515,1129430.0
2016-10-03,29.395,29.455,29.08,29.28,654983.0
2016-10-04,29.37,29.62,29.315,29.54,771045.0
2016-10-05,29.62,30.055,29.58,29.96,1035930.0
2016-10-06,29.975,30.105,29.865,30.035,811353.0
2016-10-07,30.0,30.075,29.705,29.8,781591.0
2016-10-11,29.8,29.975,29.575,29.865,1159591.0
2016-10-12,29.91,30.07,29.835,30.03,905751.0
2016-10-13,29.775,30.01,29.495,29.92,954040.0
2016-10-14,30.05,30.375,30.0,30.07,820583.0
2016-10-17,30.135,30.18,29.975,30.055,539610.0
2016-10-18,30.215,30.505,30.135,30.415,880952.0
2016-10-19,30.46,30.485,30.225,30.355,498204.0
2016-10-20,30.315,30.555,30.23,30.415,560626.0
2016-10-21,30.335,30.65,30.23,30.59,665178.0
2016-10-24,30.66,30.86,30.485,30.79,577570.0
2016-10-25,30.805,30.805,30.38,30.4,688239.0
2016-10-26,30.34,31.095,30.265,30.94,1346787.0
2016-10-27,31.075,31.21,30.85,31.04,635525.0
2016-10-28,30.985,31.2,30.79,30.915,700190.0
2016-10-31,30.965,31.155,30.785,31.04,664995.0
2016-11-01,31.17,31.345,30.66,30.825,1187643.0
2016-11-02,30.75,31.11,30.685,30.74,719295.0
2016-11-03,30.805,31.23,30.715,30.845,726904.0
2016-11-04,30.9,30.905,30.52,30.645,545142.0
2016-11-07,31.13,31.265,30.92,31.245,627968.0
2016-11-08,31.24,31.445,31.095,31.2,847253.0
2016-11-09,31.22,32.235,31.22,32.05,1906851.0
2016-11-10,33.36,35.565,33.285,35.195,3319856.0
2016-11-11,34.77,35.12,34.475,35.085,1421476.0
2016-11-14,34.92,36.225,34.92,35.98,2077626.0
2016-11-15,35.95,35.99,35.54,35.63,1406136.0
2016-11-16,35.34,35.565,35.175,35.265,1297304.0
2016-11-17,35.075,35.79,34.785,35.65,1666032.0
2016-11-18,35.58,36.1,35.435,35.95,770342.0
2016-11-21,35.885,36.6,35.755,36.46,948004.0
2016-11-22,36.43,37.015,36.37,36.66,946957.0
2016-11-23,36.655,36.98,36.635,36.88,816240.0
2016-11-24,36.845,37.08,36.73,36.91,464052.0
2016-11-25,36.93,37.165,36.74,36.985,1809988.0
2016-11-28,36.945,37.09,35.92,36.01,1279915.0
2016-11-29,36.12,36.3,35.83,35.84,906781.0
2016-11-30,35.935,36.29,35.815,35.945,1213640.0
2016-12-01,36.225,36.775,35.96,36.63,1453228.0
2016-12-02,36.54,36.54,36.0,36.15,856344.0
2016-12-05,36.275,36.45,35.85,35.92,817807.0
2016-12-06,35.82,35.94,35.61,35.83,1270436.0
2016-12-07,35.83,36.08,35.48,36.025,936269.0
2016-12-08,36.115,36.265,35.78,36.06,989057.0
2016-12-09,36.045,36.28,35.96,36.23,881419.0
2016-12-12,36.135,36.21,35.82,35.89,575057.0
2016-12-13,36.015,36.17,35.715,35.975,964606.0
2016-12-14,35.705,36.06,35.48,35.71,1188123.0
2016-12-15,35.725,36.575,35.695,36.325,1194109.0
2016-12-16,36.525,36.58,35.92,35.925,3642083.0
2016-12-19,35.87,36.165,35.695,35.83,731164.0
2016-12-20,36.03,36.755,35.925,36.565,785986.0
2016-12-21,36.545,36.68,36.37,36.505,440370.0
2016-12-22,36.435,36.475,36.17,36.345,483217.0
2016-12-23,36.225,36.23,35.92,36.025,738576.0
2016-12-28,35.965,36.105,35.68,35.835,498633.0
2016-12-29,35.83,35.99,35.705,35.875,448900.0
2016-12-30,35.89,36.105,35.805,35.925,765322.0
2017-01-03,36.24,36.51,36.07,36.31,932997.0
2017-01-04,36.325,36.595,36.185,36.505,591079.0
2017-01-05,36.45,36.67,36.185,36.405,644268.0
2017-01-06,36.46,36.53,36.21,36.395,463867.0
2017-01-09,36.24,36.245,35.82,35.865,644420.0
2017-01-10,35.82,36.12,35.575,35.99,1476879.0
2017-01-11,36.065,36.455,35.96,36.415,1015642.0
2017-01-12,36.24,36.24,35.695,35.875,938814.0
2017-01-13,35.995,36.705,35.925,36.655,1306017.0
2017-01-16,36.59,36.845,36.59,36.595,814684.0
2017-01-17,36.495,36.92,36.345,36.61,918142.0
2017-01-18,36.61,36.81,36.485,36.705,996793.0
2017-01-19,36.795,36.93,36.51,36.61,990536.0
2017-01-20,36.72,37.11,36.63,36.855,1355426.0
2017-01-23,36.76,36.83,35.99,36.0,1471008.0
2017-01-24,36.0,36.08,35.76,35.96,1191576.0
2017-01-25,36.17,36.44,36.03,36.315,1574585.0
2017-01-26,36.315,36.65,36.295,36.31,875877.0
2017-01-27,36.275,36.28,35.855,36.01,873358.0
2017-01-30,35.96,35.965,35.4,35.78,971439.0
2017-01-31,35.635,35.84,35.275,35.795,1048321.0
2017-02-01,35.965,36.205,35.445,35.59,1161848.0
2017-02-02,35.425,35.505,34.915,34.955,1586581.0
2017-02-03,35.14,35.39,35.04,35.245,932237.0
2017-02-06,35.06,35.355,34.85,35.13,587662.0
2017-02-07,35.14,35.335,35.09,35.245,587492.0
2017-02-08,35.215,35.215,34.775,35.15,1262698.0
2017-02-09,35.235,35.735,35.125,35.64,893736.0
2017-02-10,35.785,36.12,35.64,35.995,1050418.0
2017-02-13,36.105,36.4,36.1,36.365,928733.0
2017-02-14,36.315,36.58,36.245,36.435,1187573.0
2017-02-15,36.59,36.705,36.35,36.67,2271368.0
2017-02-16,34.845,35.8,34.46,34.805,6179393.0
2017-02-17,34.715,34.83,34.33,34.77,1971559.0
2017-02-21,34.705,34.795,34.115,34.19,2276015.0
2017-02-22,34.15,34.365,34.035,34.135,1425285.0
2017-02-23,34.21,34.22,33.84,33.94,1245109.0
2017-02-24,33.8,33.99,33.45,33.6,1394869.0
2017-02-27,33.59,34.16,33.22,33.94,1721985.0
2017-02-28,34.0,34.035,33.59,33.59,1458805.0
2017-03-01,34.175,34.42,34.05,34.21,1622415.0
2017-03-02,34.275,34.4,34.06,34.06,1010100.0
2017-03-03,34.055,34.32,34.0,34.265,1051111.0
2017-03-06,34.155,34.47,33.825,34.35,1378176.0
2017-03-07,34.275,34.59,34.21,34.485,1183963.0
2017-03-08,34.64,34.96,34.63,34.815,1487792.0
2017-03-09,34.925,34.955,34.575,34.73,954903.0
2017-03-10,34.855,34.885,34.485,34.68,1062062.0
2017-03-13,34.765,34.9,34.605,34.73,903090.0
2017-03-14,34.59,34.645,34.31,34.385,1163850.0
2017-03-15,34.385,34.68,34.22,34.315,1069923.0
2017-03-16,34.355,34.995,34.335,34.87,1306118.0
2017-03-17,34.915,35.04,34.54,34.64,4009528.0
2017-03-20,34.58,34.715,34.295,34.4,755516.0
2017-03-21,34.465,34.545,33.655,33.72,1071306.0
2017-03-22,33.575,33.625,32.995,33.345,1449947.0
2017-03-23,33.42,34.07,33.395,34.0,968289.0
2017-03-24,34.02,34.24,33.835,34.015,608831.0
2017-03-27,33.575,34.055,33.415,34.025,868451.0
2017-03-28,34.06,34.54,33.985,34.435,736495.0
2017-03-29,34.38,34.49,34.085,34.28,811798.0
2017-03-30,34.3,34.54,34.13,34.24,614380.0
2017-03-31,34.14,34.45,34.07,34.14,687294.0
2017-04-03,34.295,34.31,33.465,33.985,934620.0
2017-04-04,33.825,33.985,33.755,33.88,573784.0
2017-04-05,34.07,34.155,33.48,33.495,953154.0
2017-04-06,33.53,33.825,33.495,33.555,724968.0
2017-04-07,33.57,33.745,33.255,33.625,783272.0
2017-04-10,33.565,33.765,33.465,33.625,484235.0
2017-04-11,33.535,33.645,33.15,33.38,743299.0
2017-04-12,33.28,33.365,32.93,32.965,952214.0
2017-04-13,32.865,33.0,32.63,32.825,1240473.0
2017-04-17,32.855,33.275,32.855,33.195,706824.0
2017-04-18,33.09,33.21,32.77,33.005,689371.0
2017-04-19,33.125,33.29,32.95,33.125,795855.0
2017-04-20,33.175,33.675,33.12,33.605,1799967.0
2017-04-21,33.54,33.86,33.54,33.67,781399.0
2017-04-24,34.035,34.61,34.025,34.37,1737154.0
2017-04-25,34.595,34.95,34.545,34.59,1080570.0
2017-04-26,34.59,34.82,34.43,34.49,761902.0
2017-04-27,34.59,34.625,33.57,33.8,1562012.0
2017-04-28,33.85,34.225,33.78,33.895,583691.0
2017-05-01,34.005,34.215,33.92,34.105,445034.0
2017-05-02,34.21,34.38,34.13,34.335,583720.0
2017-05-03,34.21,34.505,34.145,34.26,416217.0
2017-05-04,34.45,34.715,34.11,34.14,643441.0
2017-05-05,34.12,34.5,34.09,34.32,703468.0
2017-05-08,34.3,34.485,34.165,34.415,757717.0
2017-05-09,34.545,34.7,34.04,34.365,856197.0
2017-05-10,33.045,33.27,32.295,33.205,3807782.0
2017-05-11,33.07,33.185,32.62,32.72,1559879.0
2017-05-12,32.69,32.735,32.405,32.465,1110774.0
2017-05-15,32.56,32.79,32.445,32.46,759511.0
2017-05-16,32.58,32.6,31.98,31.99,1187713.0
2017-05-17,31.635,31.635,31.06,31.22,2079573.0
2017-05-18,31.18,31.545,31.005,31.32,1533130.0
2017-05-19,31.44,31.61,31.325,31.54,703477.0
2017-05-23,31.8,31.86,31.46,31.75,805913.0
2017-05-24,31.785,31.785,30.95,31.08,1644707.0
2017-05-25,31.25,31.385,31.1,31.255,913374.0
2017-05-26,31.275,31.475,31.185,31.425,656096.0
2017-05-29,31.535,32.525,31.42,31.465,395683.0
2017-05-30,31.445,31.55,31.31,31.435,696092.0
2017-05-31,31.505,31.59,30.89,31.485,945020.0
2017-06-01,31.48,31.765,31.23,31.72,951836.0
2017-06-02,31.655,31.655,31.265,31.435,636532.0
2017-06-05,31.45,31.585,31.165,31.3,741312.0
2017-06-06,31.24,31.275,30.955,31.115,1175748.0
2017-06-07,31.59,32.365,31.445,32.245,2054601.0
2017-06-08,32.3,32.475,32.07,32.3,915784.0
2017-06-09,32.38,32.755,32.33,32.58,918007.0
2017-06-12,32.56,32.975,32.17,32.345,885228.0
2017-06-13,32.41,32.43,32.06,32.225,796429.0
2017-06-14,32.075,32.29,31.74,32.175,999696.0
2017-06-15,32.01,32.19,31.79,32.075,807906.0
2017-06-16,31.975,32.175,31.84,32.11,2701629.0
2017-06-19,32.215,32.67,32.095,32.4,972342.0
2017-06-20,32.33,32.45,32.145,32.215,812197.0
2017-06-21,32.215,32.29,31.7,31.87,1058889.0
2017-06-22,31.77,31.975,31.635,31.735,1074174.0
2017-06-23,31.74,31.96,31.705,31.86,782635.0
2017-06-26,31.905,32.215,31.67,31.925,995056.0
2017-06-27,31.9,32.215,31.8,32.09,1142822.0
2017-06-28,32.125,32.695,32.125,32.68,1076331.0
2017-06-29,32.92,33.135,32.465,32.735,1135264.0
2017-06-30,32.805,32.975,32.495,32.915,1203804.0
2017-07-04,32.94,32.985,32.595,32.865,349011.0
2017-07-05,32.865,33.45,32.735,33.24,1225457.0
2017-07-06,33.26,33.31,32.87,33.06,868956.0
2017-07-07,33.075,33.175,32.695,33.12,701235.0
2017-07-10,33.305,33.595,33.19,33.41,1115001.0
2017-07-11,33.425,33.465,33.135,33.19,779995.0
2017-07-12,33.27,33.515,33.025,33.075,651878.0
2017-07-13,33.085,33.48,33.02,33.375,745181.0
2017-07-14,33.23,33.595,33.09,33.475,899299.0
2017-07-17,33.425,33.53,33.26,33.32,568225.0
2017-07-18,33.365,33.395,33.02,33.245,672911.0
2017-07-19,33.32,33.68,33.23,33.58,663589.0
2017-07-20,33.65,33.82,33.58,33.72,615659.0
2017-07-21,33.645,33.665,33.33,33.445,766901.0
2017-07-24,33.46,33.72,33.155,33.615,596558.0
2017-07-25,33.675,34.25,33.675,34.17,967827.0
2017-07-26,34.19,34.375,33.72,33.8,760842.0
2017-07-27,33.94,34.15,33.635,33.865,554950.0
2017-07-28,33.765,33.835,33.445,33.815,547999.0
2017-07-31,33.895,34.135,33.895,33.92,474134.0
2017-08-01,34.115,34.27,33.685,34.22,589744.0
2017-08-02,34.21,34.475,34.175,34.205,657270.0
2017-08-03,34.15,34.41,34.085,34.155,817332.0
2017-08-04,34.36,34.455,34.185,34.395,672608.0
2017-08-08,34.335,34.595,34.32,34.565,827139.0
2017-08-09,34.41,34.63,34.355,34.43,1010781.0
2017-08-10,34.825,35.02,33.77,33.885,1358409.0
2017-08-11,33.855,34.42,33.795,34.325,1131835.0
2017-08-14,34.61,35.1,34.54,35.02,1389702.0
2017-08-15,35.115,35.14,34.88,34.93,844103.0
2017-08-16,35.035,35.27,34.915,34.995,952584.0
2017-08-17,34.935,34.985,34.625,34.63,1067179.0
2017-08-18,34.61,34.61,34.235,34.375,1109862.0
2017-08-21,34.395,34.44,34.155,34.25,535542.0
2017-08-22,34.32,34.345,33.99,34.065,1009187.0
2017-08-23,33.94,34.27,33.87,34.015,1170031.0
2017-08-24,34.185,34.575,34.085,34.42,670375.0
2017-08-25,34.51,34.56,34.275,34.44,555766.0
2017-08-28,34.345,34.38,34.12,34.22,712326.0
2017-08-29,33.935,34.49,33.635,34.45,901929.0
2017-08-30,34.4,34.685,34.255,34.415,1014428.0
2017-08-31,34.465,34.495,34.29,34.35,768024.0
2017-09-01,34.52,34.585,34.35,34.495,639529.0
2017-09-05,34.285,34.29,33.675,33.875,1014088.0
2017-09-06,33.94,34.09,33.52,33.545,823479.0
2017-09-07,33.525,33.54,33.095,33.21,1046098.0
2017-09-08,33.18,33.435,33.09,33.28,605248.0
2017-09-11,33.555,33.84,33.475,33.675,714987.0
2017-09-12,33.775,33.94,33.61,33.875,459185.0
2017-09-13,33.875,33.95,33.605,33.61,682933.0
2017-09-14,33.635,33.695,33.395,33.435,835513.0
2017-09-15,33.47,33.705,33.385,33.66,3892078.0
2017-09-18,33.71,33.925,33.67,33.84,511043.0
2017-09-19,33.89,34.42,33.84,34.18,1037739.0
2017-09-20,34.18,34.415,34.05,34.345,485848.0
2017-09-21,34.345,34.745,34.315,34.58,817143.0
2017-09-22,34.545,34.77,34.335,34.75,468474.0
2017-09-25,34.685,34.88,34.55,34.825,465679.0
2017-09-26,34.88,35.015,34.76,34.935,635038.0
2017-09-27,35.1,35.68,35.1,35.64,1622607.0
2017-09-28,35.54,35.61,35.39,35.545,787318.0
2017-09-29,35.64,35.785,35.555,35.595,1106923.0
2017-10-02,35.71,35.835,35.555,35.79,670674.0
2017-10-03,35.79,35.82,35.62,35.77,482649.0
2017-10-04,35.77,35.795,35.545,35.655,611157.0
2017-10-05,35.645,35.925,35.64,35.895,562277.0
2017-10-06,35.925,35.99,35.68,35.745,433707.0
2017-10-10,35.79,36.21,35.785,36.11,1459312.0
2017-10-11,35.99,36.01,35.59,35.61,1213202.0
2017-10-12,35.61,35.69,35.2,35.24,1429809.0
2017-10-13,35.21,35.465,35.145,35.44,823267.0
2017-10-16,35.395,35.575,35.225,35.31,1094546.0
2017-10-17,35.415,35.53,35.265,35.43,1196711.0
2017-10-18,35.58,35.595,35.415,35.495,654564.0
2017-10-19,35.405,35.73,35.375,35.705,632529.0
2017-10-20,35.87,36.07,35.82,35.825,1166569.0
2017-10-23,35.86,36.025,35.82,35.86,623814.0
2017-10-24,35.885,36.15,35.885,36.12,731232.0
2017-10-25,36.175,36.32,36.05,36.135,752191.0
2017-10-26,36.22,36.35,36.105,36.22,792001.0
2017-10-27,36.2,36.29,36.035,36.14,543135.0
2017-10-30,36.025,36.22,35.805,35.805,842054.0
2017-10-31,35.855,36.225,35.82,35.995,743323.0
2017-11-01,36.135,36.17,35.805,35.94,1031966.0
2017-11-02,35.96,36.14,35.86,35.94,853381.0
2017-11-03,35.855,36.135,35.845,36.09,509140.0
2017-11-06,36.16,36.24,36.04,36.105,411664.0
2017-11-07,36.105,36.265,35.74,35.855,873897.0
2017-11-08,35.745,35.795,35.305,35.44,1280611.0
2017-11-09,35.755,35.94,35.49,35.57,1693127.0
2017-11-10,35.73,35.755,35.215,35.31,1084061.0
2017-11-13,35.18,35.545,35.175,35.515,857211.0
2017-11-14,35.445,35.54,35.31,35.49,756994.0
2017-11-15,35.38,35.63,35.305,35.525,502807.0
2017-11-16,35.595,36.0,35.575,35.96,1049394.0
2017-11-17,35.985,36.11,35.86,35.99,779574.0
2017-11-20,36.04,36.325,36.035,36.24,873511.0
2017-11-21,36.32,36.465,36.24,36.385,714001.0
2017-11-22,36.455,36.455,35.975,36.055,913290.0
2017-11-23,36.085,36.175,36.06,36.09,304159.0
2017-11-24,36.225,36.3,36.11,36.2,430426.0
2017-11-27,36.35,36.395,36.12,36.225,744833.0
2017-11-28,36.225,36.445,36.17,36.38,1010429.0
2017-11-29,36.485,36.815,36.355,36.785,1268703.0
2017-11-30,36.8,37.28,36.695,36.85,1115788.0
2017-12-01,36.89,37.175,36.65,37.045,1349540.0
2017-12-04,37.305,37.545,37.175,37.185,1131227.0
2017-12-05,37.255,37.57,37.125,37.175,862210.0
2017-12-06,37.105,37.66,37.055,37.335,996112.0
2017-12-07,37.335,37.835,37.335,37.74,835497.0
2017-12-08,37.815,38.125,37.775,37.9,884547.0
2017-12-11,37.935,38.04,37.685,38.015,688963.0
2017-12-12,38.11,38.205,37.945,37.995,732752.0
2017-12-13,38.03,38.125,37.635,37.675,957338.0
2017-12-14,37.775,37.88,37.335,37.41,1036846.0
2017-12-15,37.545,37.865,37.435,37.765,2752681.0
2017-12-18,37.935,38.19,37.855,37.885,888555.0
2017-12-19,38.19,38.27,37.71,37.72,760227.0
2017-12-20,37.855,37.915,37.56,37.595,853086.0
2017-12-21,37.62,37.79,37.505,37.655,670259.0
2017-12-22,37.605,37.67,37.365,37.46,511537.0
2017-12-27,37.645,37.66,37.345,37.41,616508.0
2017-12-28,37.365,37.385,36.76,37.28,608960.0
2017-12-29,37.295,37.59,37.295,37.505,766908.0
2018-01-02,37.555,37.59,37.02,37.215,636039.0
2018-01-03,37.295,37.345,37.15,37.24,393064.0
2018-01-04,37.345,37.645,37.28,37.59,760489.0
2018-01-05,37.525,37.58,37.335,37.56,656780.0
2018-01-08,37.57,37.58,37.165,37.305,486278.0
2018-01-09,37.41,37.45,37.235,37.265,531712.0
2018-01-10,37.22,37.645,37.085,37.54,1100971.0
2018-01-11,37.625,37.72,37.235,37.59,914897.0
2018-01-12,37.575,38.0,37.475,37.82,757802.0
2018-01-15,38.19,39.115,38.105,38.875,810580.0
2018-01-16,39.26,39.49,38.92,39.035,1280127.0
2018-01-17,39.2,39.64,39.02,39.47,1158177.0
2018-01-18,39.585,39.635,39.18,39.21,903380.0
2018-01-19,39.2,39.9,39.185,39.83,1038847.0
2018-01-22,39.9,39.91,39.455,39.715,863182.0
2018-01-23,39.605,39.76,39.135,39.6,971464.0
2018-01-24,39.605,39.705,39.095,39.245,751149.0
2018-01-25,39.305,39.36,38.86,38.95,726348.0
2018-01-26,39.02,39.105,38.825,39.05,429543.0
2018-01-29,39.02,39.1,38.545,38.635,1089076.0
2018-01-30,38.505,38.615,38.355,38.44,872899.0
2018-01-31,38.76,38.805,38.145,38.58,1040288.0
2018-02-01,38.455,38.69,38.18,38.69,885502.0
2018-02-02,38.565,38.65,38.045,38.22,1044386.0
2018-02-05,37.855,37.935,37.085,37.255,1324173.0
2018-02-06,36.765,37.595,35.87,37.41,1553899.0
2018-02-07,37.4,37.835,37.185,37.635,934093.0
2018-02-08,37.53,37.59,37.025,37.055,1157882.0
2018-02-09,37.135,37.385,36.575,37.055,1486883.0
2018-02-12,37.205,37.505,36.955,37.365,874634.0
2018-02-13,37.27,37.435,36.785,37.185,936215.0
2018-02-14,37.045,37.64,36.765,37.35,966525.0
2018-02-15,38.03,38.805,37.8,38.39,1347513.0
2018-02-16,38.825,39.055,38.63,38.905,1316140.0
2018-02-20,38.805,39.115,38.675,38.855,892561.0
2018-02-21,38.855,39.7,38.835,39.585,1315122.0
2018-02-22,39.575,39.875,38.965,39.035,1842667.0
2018-02-23,39.13,39.195,38.73,39.195,870022.0
2018-02-26,39.245,39.37,39.135,39.16,748338.0
2018-02-27,39.08,39.53,38.92,39.005,948428.0
2018-02-28,39.095,39.215,38.505,38.535,1072449.0
2018-03-01,38.385,38.545,37.765,38.2,1130057.0
2018-03-02,37.9,38.425,37.83,38.36,714084.0
2018-03-05,38.09,39.28,38.09,39.135,933145.0
2018-03-06,39.165,39.405,38.695,39.405,1090082.0
2018-03-07,39.105,39.58,39.04,39.405,746435.0
2018-03-08,39.555,39.695,39.35,39.6,563692.0
2018-03-09,39.71,39.9,39.435,39.775,827258.0
2018-03-12,39.85,39.985,39.58,39.725,633400.0
2018-03-13,39.785,40.065,39.665,39.755,595980.0
2018-03-14,40.0,40.24,39.77,39.85,853622.0
2018-03-15,39.93,40.46,39.855,40.25,1169834.0
2018-03-16,40.28,40.615,40.075,40.345,2789317.0
2018-03-19,40.3,40.425,39.84,40.065,779356.0
2018-03-20,40.17,40.515,40.155,40.28,1287390.0
2018-03-21,40.265,40.68,40.17,40.345,1088734.0
2018-03-22,39.98,40.06,39.23,39.38,994229.0
2018-03-23,39.35,39.435,38.565,38.665,967492.0
2018-03-26,38.965,39.135,38.345,38.83,842200.0
2018-03-27,38.9,38.93,38.265,38.355,958593.0
2018-03-28,38.42,38.565,38.06,38.265,1282921.0
2018-03-29,38.45,38.66,38.21,38.57,981806.0
2018-04-02,38.64,38.64,37.945,38.245,695431.0
2018-04-03,38.355,38.49,37.98,38.085,989855.0
2018-04-04,37.91,38.15,37.55,38.075,1053893.0
2018-04-05,37.995,38.355,37.925,38.09,671255.0
2018-04-06,37.835,38.1,37.335,37.565,953750.0
2018-04-09,37.625,37.9,37.59,37.735,768437.0
2018-04-10,38.04,38.235,37.535,37.71,848803.0
2018-04-11,37.565,37.77,37.415,37.43,539011.0
2018-04-12,37.61,37.8,37.495,37.565,763520.0
2018-04-13,37.765,37.78,37.09,37.12,688040.0
2018-04-16,37.32,37.58,37.255,37.325,576181.0
2018-04-17,37.415,37.56,37.01,37.15,766859.0
2018-04-18,37.275,37.7,37.265,37.43,633894.0
2018-04-19,37.44,37.725,37.375,37.605,523564.0
2018-04-20,37.66,37.88,37.615,37.78,682597.0
2018-04-23,37.91,38.295,37.815,38.005,590380.0
2018-04-24,38.035,38.565,37.965,38.215,619854.0
2018-04-25,38.265,38.45,38.035,38.245,438733.0
2018-04-26,38.34,38.88,38.245,38.775,727395.0
2018-04-27,38.76,39.075,38.71,38.87,330410.0
2018-04-30,38.865,39.095,38.64,38.64,465013.0
2018-05-01,38.63,38.815,38.375,38.79,477309.0
2018-05-02,38.785,38.82,38.28,38.615,776042.0
2018-05-03,38.56,38.66,37.755,38.1,1347227.0
2018-05-04,38.02,38.595,37.925,38.47,530123.0
2018-05-07,38.48,38.695,38.395,38.485,532215.0
2018-05-08,38.57,38.76,38.33,38.55,707776.0
2018-05-09,38.725,38.745,37.805,38.215,1178131.0
2018-05-10,38.305,39.025,37.94,38.88,1385036.0
2018-05-11,38.98,39.825,38.93,39.69,1225018.0
2018-05-14,39.73,40.235,39.725,40.145,961238.0
2018-05-15,40.39,40.455,40.095,40.255,1374939.0
2018-05-16,40.25,40.605,40.17,40.495,883215.0
2018-05-17,40.555,40.89,40.54,40.65,721212.0
2018-05-18,40.695,40.79,40.32,40.7,773887.0
2018-05-22,40.65,40.885,40.495,40.615,868591.0
2018-05-23,40.425,40.535,40.24,40.3,631196.0
2018-05-24,40.335,40.47,40.12,40.24,702161.0
2018-05-25,40.17,40.455,40.055,40.125,848458.0
2018-05-28,39.97,40.015,39.43,39.515,645465.0
2018-05-29,39.29,39.47,38.905,39.15,974377.0
2018-05-30,39.29,39.46,38.995,39.42,584261.0
2018-05-31,39.36,39.46,39.055,39.415,616636.0
2018-06-01,39.65,39.745,39.46,39.515,380900.0
2018-06-04,39.575,39.72,39.56,39.62,29200.0
2018-06-05,39.78,40.025,39.655,39.885,543133.0
2018-06-06,39.885,40.215,39.685,40.07,730654.0
2018-06-07,40.14,40.42,39.995,40.37,927709.0
2018-06-08,40.335,40.485,40.225,40.475,498233.0
2018-06-11,40.51,40.9,40.465,40.5,815767.0
2018-06-12,40.6,40.745,39.995,40.11,1000883.0
2018-06-13,40.11,40.485,40.045,40.295,653148.0
2018-06-14,40.435,40.475,40.105,40.245,524487.0
2018-06-15,40.18,40.575,40.12,40.275,2204272.0
2018-06-18,40.155,40.155,39.885,40.09,584525.0
2018-06-19,39.87,40.305,39.825,40.085,705304.0
2018-06-20,40.295,40.475,40.015,40.225,1110866.0
2018-06-21,40.23,40.265,39.715,39.875,685140.0
2018-06-22,39.97,40.105,39.875,39.95,442949.0
2018-06-25,39.825,39.855,38.985,39.105,893355.0
2018-06-26,39.2,39.385,38.775,38.83,976618.0
2018-06-27,38.985,39.055,38.685,38.795,871308.0
2018-06-28,38.715,38.745,38.075,38.51,1105311.0
2018-06-29,38.67,39.06,38.54,38.855,757596.0
2018-07-03,39.265,39.275,38.575,38.875,768232.0
2018-07-04,38.93,38.945,38.695,38.86,172322.0
2018-07-05,38.84,38.98,38.465,38.625,655795.0
2018-07-06,38.56,38.855,38.47,38.84,545563.0
2018-07-09,38.875,39.155,38.665,39.085,574244.0
2018-07-10,39.265,39.305,39.085,39.23,601731.0
2018-07-11,39.03,39.12,38.72,38.75,658474.0
2018-07-12,38.97,39.405,38.905,39.17,875537.0
2018-07-13,39.165,39.26,39.01,39.11,875120.0
2018-07-16,39.09,39.32,39.04,39.26,679505.0
2018-07-17,39.165,39.575,39.045,39.5,1150231.0
2018-07-18,39.525,39.695,39.42,39.5,561013.0
2018-07-19,39.5,39.7,39.25,39.305,479814.0
2018-07-20,39.23,39.31,38.87,38.96,532765.0
2018-07-23,38.965,39.31,38.855,39.25,572608.0
2018-07-24,39.23,39.385,39.15,39.165,835741.0
2018-07-25,39.14,39.345,38.83,39.235,617795.0
2018-07-26,39.22,39.345,39.025,39.07,706189.0
2018-07-27,39.15,39.34,38.97,38.98,530482.0
2018-07-30,39.04,39.29,38.965,38.98,450720.0
2018-07-31,39.03,39.31,38.93,39.125,609864.0
2018-08-01,39.25,39.36,38.93,39.09,831799.0
2018-08-02,38.965,39.125,38.4,38.7,918478.0
2018-08-03,38.665,38.695,38.08,38.445,2079841.0
2018-08-07,38.61,38.825,37.845,37.89,1501551.0
2018-08-08,37.9,38.345,37.89,38.17,778938.0
2018-08-09,38.025,38.32,36.525,38.32,2623240.0
2018-08-10,38.185,38.185,37.825,37.87,1034671.0
2018-08-13,37.825,37.92,37.435,37.53,1136778.0
2018-08-14,37.665,38.295,37.495,38.245,1383458.0
2018-08-15,37.995,38.525,37.945,38.525,1201173.0
2018-08-16,38.605,39.01,38.595,38.905,1010212.0
2018-08-17,38.9,39.09,38.795,39.0,939670.0
2018-08-20,38.995,39.04,38.685,38.775,881102.0
2018-08-21,38.715,39.055,38.58,38.58,898216.0
2018-08-22,38.59,38.81,38.515,38.54,720872.0
2018-08-23,38.575,38.685,38.355,38.5,787908.0
2018-08-24,38.605,38.775,38.525,38.62,873326.0
2018-08-27,38.715,38.87,38.65,38.76,916058.0
2018-08-28,38.8,38.875,38.485,38.615,922638.0
2018-08-29,38.59,38.925,38.415,38.735,793048.0
2018-08-30,38.77,38.955,38.615,38.89,953442.0
2018-08-31,38.815,38.965,38.445,38.495,851029.0
2018-09-04,38.525,38.525,38.005,38.23,940017.0
2018-09-05,38.22,38.435,38.08,38.17,683143.0
2018-09-06,38.13,38.345,38.045,38.19,575583.0
2018-09-07,38.14,38.16,37.655,37.725,902525.0
2018-09-10,37.77,37.84,37.61,37.685,756275.0
2018-09-11,37.53,37.77,37.34,37.61,536050.0
2018-09-12,37.74,37.805,37.175,37.33,1002259.0
2018-09-13,37.48,37.61,37.28,37.36,570631.0
2018-09-14,37.455,37.65,37.315,37.51,461253.0
2018-09-17,37.51,37.87,37.44,37.745,547732.0
2018-09-18,37.77,38.095,37.59,38.07,702750.0
2018-09-19,37.955,39.08,37.85,38.83,1853035.0
2018-09-20,39.02,39.105,38.725,38.79,912768.0
2018-09-21,38.895,38.985,38.665,38.85,1313435.0
2018-09-24,38.82,38.85,38.545,38.635,503411.0
2018-09-25,38.71,38.905,38.415,38.415,419218.0
2018-09-26,38.46,38.935,38.42,38.725,762056.0
2018-09-27,38.65,39.0,38.555,38.57,554518.0
2018-09-28,38.445,38.54,38.065,38.11,818453.0
2018-10-01,38.28,38.28,37.745,38.015,542623.0
2018-10-02,37.93,38.175,37.465,37.655,873499.0
2018-10-03,37.715,37.945,37.5,37.8,570994.0
2018-10-04,37.8,38.19,37.5,38.13,1396557.0
2018-10-05,38.015,38.115,37.585,37.74,1109515.0
2018-10-09,37.395,37.87,37.255,37.655,738959.0
2018-10-10,37.595,37.82,36.965,36.975,1145936.0
2018-10-11,36.735,36.82,35.765,35.765,1626802.0
2018-10-12,36.18,36.2,35.48,35.71,1000238.0
2018-10-15,35.66,35.81,35.305,35.4,1036047.0
2018-10-16,35.475,35.67,35.29,35.66,847524.0
2018-10-17,35.625,36.175,35.48,36.025,952716.0
2018-10-18,35.94,36.16,35.595,35.875,1746982.0
2018-10-19,35.955,36.76,35.89,36.62,1582929.0
2018-10-22,36.795,36.865,36.445,36.685,1089880.0
2018-10-23,36.15,36.685,36.055,36.39,820469.0
2018-10-24,36.33,36.365,35.11,35.165,1015074.0
2018-10-25,35.365,35.935,35.14,35.735,772730.0
2018-10-26,35.455,35.64,34.955,35.395,1120423.0
2018-10-29,35.645,35.93,34.92,35.14,716933.0
2018-10-30,35.21,35.84,35.105,35.825,1395030.0
2018-10-31,36.07,36.255,35.595,35.78,1987211.0
2018-11-01,35.86,35.965,35.535,35.765,1394187.0
2018-11-02,36.115,36.505,35.83,36.395,1236356.0
2018-11-05,36.33,36.85,36.16,36.285,1056905.0
2018-11-06,36.335,36.39,36.075,36.36,667175.0
2018-11-07,36.49,36.81,36.185,36.67,970430.0
2018-11-08,35.93,36.29,34.85,36.09,2944057.0
2018-11-09,35.98,36.175,35.71,35.955,1039281.0
2018-11-12,35.955,36.2,35.78,36.04,771429.0
2018-11-13,36.04,36.535,35.995,36.24,1672854.0
2018-11-14,36.405,36.55,35.795,35.97,800434.0
2018-11-15,35.86,36.475,35.7,36.39,1086390.0
2018-11-16,36.21,36.415,35.965,36.085,720664.0
2018-11-19,36.045,36.13,35.795,35.95,925545.0
2018-11-20,35.7,35.77,35.18,35.43,1124401.0
2018-11-21,35.52,36.335,35.425,35.885,1242909.0
2018-11-22,36.03,36.365,35.72,35.905,401708.0
2018-11-23,35.75,36.06,35.645,36.015,461884.0
2018-11-26,36.105,36.49,36.03,36.16,1172413.0
2018-11-27,36.055,36.235,35.695,35.8,1222668.0
2018-11-28,35.965,36.78,35.805,36.745,1492864.0
2018-11-29,36.525,36.93,36.34,36.43,1217199.0
2018-11-30,36.52,36.81,36.355,36.745,885550.0
2018-12-03,36.945,36.985,36.415,36.765,1082208.0
2018-12-04,36.4,36.55,35.475,35.785,1449037.0
2018-12-05,35.755,36.3,35.745,35.97,728508.0
2018-12-06,35.505,35.53,34.315,34.57,1935998.0
2018-12-07,34.555,35.01,34.05,34.165,1442110.0
2018-12-10,34.12,34.36,33.705,34.05,1382047.0
2018-12-11,34.345,34.765,33.745,33.75,1294450.0
2018-12-12,34.135,34.39,33.855,33.93,1021863.0
2018-12-13,33.975,34.23,33.72,33.795,867693.0
2018-12-14,33.52,33.805,33.37,33.625,1029402.0
2018-12-17,33.54,33.595,32.8,32.865,1388777.0
2018-12-18,32.965,33.625,32.88,33.315,1256028.0
2018-12-19,33.34,33.715,32.875,32.95,1836037.0
2018-12-20,32.835,33.265,32.785,32.95,1386102.0
2018-12-21,32.92,33.31,32.37,32.67,3924015.0
2018-12-24,32.365,32.895,32.34,32.505,1004346.0
2018-12-27,32.89,33.295,32.685,33.265,1508076.0
2018-12-28,33.325,33.595,32.985,33.375,1153700.0
2018-12-31,33.7,34.09,33.7,33.96,1236514.0
2019-01-02,33.705,33.99,33.4,33.82,942734.0
2019-01-03,33.775,33.78,33.315,33.4,1116674.0
2019-01-04,33.96,34.09,33.64,33.84,827232.0
2019-01-07,33.91,33.97,33.55,33.855,875820.0
2019-01-08,34.035,34.305,33.565,33.805,1028375.0
2019-01-09,33.93,34.89,33.885,34.74,1718062.0
2019-01-10,34.585,35.245,34.54,35.115,1354474.0
2019-01-11,34.795,35.28,34.755,35.26,878980.0
2019-01-14,35.1,35.395,34.98,35.115,726897.0
2019-01-15,35.11,35.565,34.95,35.415,828273.0
2019-01-16,35.59,36.01,35.365,35.85,1173939.0
2019-01-17,35.88,36.265,35.77,36.205,850182.0
2019-01-18,36.39,36.685,36.285,36.64,1010966.0
2019-01-21,36.705,36.705,36.31,36.37,393873.0
2019-01-22,36.255,36.37,35.79,35.95,938183.0
2019-01-23,36.0,36.115,35.635,36.01,862314.0
2019-01-24,35.83,36.255,35.635,35.68,1220309.0
2019-01-25,35.79,35.875,35.53,35.64,999978.0
2019-01-28,35.5,35.905,35.455,35.905,719797.0
2019-01-29,35.935,35.98,35.655,35.845,944820.0
2019-01-30,35.83,35.97,35.515,35.71,1298313.0
2019-01-31,35.595,35.74,35.355,35.545,1394711.0
2019-02-01,35.665,35.89,35.545,35.665,904196.0
2019-02-04,35.685,35.845,35.47,35.56,1039899.0
2019-02-05,35.685,35.935,35.62,35.88,614349.0
2019-02-06,35.445,35.77,35.34,35.76,1037490.0
2019-02-07,35.655,35.745,35.22,35.71,1287183.0
2019-02-08,35.56,35.67,35.2,35.545,1202017.0
2019-02-11,35.62,35.62,34.87,35.025,1346671.0
2019-02-12,35.095,35.46,35.055,35.25,2069550.0
2019-02-13,35.335,35.475,34.575,34.78,2010967.0
2019-02-14,34.795,35.275,34.75,35.145,1732193.0
2019-02-15,35.275,36.88,35.26,36.79,1925797.0
2019-02-19,36.735,37.11,36.655,36.825,1859945.0
2019-02-20,36.805,37.22,36.72,37.22,1723415.0
2019-02-21,37.23,37.505,37.125,37.235,1782175.0
2019-02-22,37.29,37.54,37.19,37.265,1323707.0
2019-02-25,37.41,37.98,37.38,37.815,1773636.0
2019-02-26,37.715,38.325,37.665,37.925,1449236.0
2019-02-27,37.855,38.41,37.725,38.325,1500801.0
2019-02-28,38.24,38.355,37.665,37.725,1643925.0
2019-03-01,37.895,38.285,37.865,38.145,1055367.0
2019-03-04,38.24,38.635,38.13,38.365,2080565.0
2019-03-05,38.53,38.635,38.09,38.505,2069215.0
2019-03-06,38.5,38.83,38.415,38.55,918504.0
2019-03-07,38.49,38.615,38.02,38.385,1147320.0
2019-03-08,38.045,38.205,37.91,38.13,1023822.0
2019-03-11,38.22,38.47,38.205,38.24,926018.0
2019-03-12,38.34,38.475,38.265,38.455,935435.0
2019-03-13,38.535,38.63,38.195,38.545,1045908.0
2019-03-14,38.41,38.44,38.195,38.325,1303092.0
2019-03-15,38.395,38.845,38.315,38.83,3420302.0
2019-03-18,38.815,39.16,38.735,39.16,1102308.0
2019-03-19,39.18,39.55,39.0,39.265,1582328.0
2019-03-20,39.33,39.375,38.71,38.71,1186350.0
2019-03-21,38.55,38.99,38.475,38.885,1039941.0
2019-03-22,38.56,38.66,37.96,38.105,1404671.0
2019-03-25,37.99,38.235,37.9,38.05,1164740.0
2019-03-26,38.27,38.47,38.165,38.24,751874.0
2019-03-27,38.315,38.94,38.28,38.725,1176604.0
2019-03-28,38.71,39.015,38.705,38.895,625650.0
2019-03-29,39.005,39.075,38.72,38.88,914994.0
2019-04-01,39.12,39.8,39.105,39.475,1387176.0
2019-04-02,39.515,39.64,39.36,39.535,710158.0
2019-04-03,39.705,39.96,39.675,39.93,1222239.0
2019-04-04,39.925,40.05,39.565,39.765,789225.0
2019-04-05,39.765,40.05,39.72,40.03,830785.0
2019-04-08,39.9,40.045,39.71,40.045,715595.0
2019-04-09,39.785,39.795,39.61,39.755,722816.0
2019-04-10,39.765,39.925,39.66,39.875,702886.0
2019-04-11,40.06,40.725,40.035,40.265,1229817.0
2019-04-12,40.635,40.75,40.445,40.56,879117.0
2019-04-15,40.56,40.86,40.47,40.685,719618.0
2019-04-16,40.785,41.445,40.705,41.255,1281515.0
2019-04-17,41.355,41.5,41.14,41.27,1056153.0
2019-04-18,41.31,41.65,41.235,41.565,946576.0
2019-04-22,41.4,41.53,41.325,41.475,616703.0
2019-04-23,41.55,41.92,41.45,41.92,1020963.0
2019-04-24,41.715,41.945,41.43,41.605,1229528.0
2019-04-25,41.58,41.95,41.37,41.845,921369.0
2019-04-26,41.765,41.81,41.515,41.785,859408.0
2019-04-29,41.8,42.255,41.795,42.08,729707.0
2019-04-30,42.075,42.31,41.975,42.15,824982.0
2019-05-01,42.18,42.385,41.86,42.09,979398.0
2019-05-02,42.02,42.345,41.995,42.155,1028006.0
2019-05-03,42.255,42.36,41.855,41.99,1153075.0
2019-05-06,41.37,41.995,41.185,41.96,1031550.0
2019-05-07,41.605,41.9,41.515,41.56,1245252.0
2019-05-08,41.49,42.26,41.33,41.945,1167116.0
2019-05-09,41.12,41.86,40.725,40.78,2587545.0
2019-05-10,40.695,40.875,40.255,40.67,1968393.0
2019-05-13,40.265,40.3,39.665,39.87,1243156.0
2019-05-14,39.885,40.27,39.87,40.18,1253368.0
2019-05-15,40.065,40.535,39.89,40.415,1090556.0
2019-05-16,40.515,40.78,40.43,40.61,1051997.0
2019-05-17,40.475,40.61,40.25,40.445,1000898.0
2019-05-21,40.515,41.005,40.455,40.99,3221526.0
2019-05-22,40.83,40.845,40.545,40.685,916103.0
2019-05-23,40.4,40.53,39.975,40.295,1111270.0
2019-05-24,40.34,40.96,40.34,40.765,947898.0
2019-05-27,40.845,41.105,40.72,41.065,540523.0
2019-05-28,41.04,41.225,40.665,40.765,3002114.0
2019-05-29,40.535,40.88,40.49,40.74,919012.0
2019-05-30,40.64,40.9,40.425,40.55,838152.0
2019-05-31,40.145,40.25,39.97,40.115,935664.0
2019-06-03,40.045,40.605,39.985,40.38,815773.0
2019-06-04,40.69,40.965,40.55,40.965,996102.0
2019-06-05,40.97,41.075,40.55,40.955,946079.0
2019-06-06,40.965,41.255,40.735,41.025,988707.0
2019-06-07,41.055,41.435,41.03,41.16,996012.0
2019-06-10,41.36,41.58,40.8,40.825,1073841.0
2019-06-11,41.045,41.2,40.68,40.81,800076.0
2019-06-12,40.535,40.795,39.845,40.06,1088994.0
2019-06-13,40.105,40.16,39.845,39.97,608607.0
2019-06-14,39.93,40.465,39.655,40.305,590331.0
2019-06-17,40.33,40.58,40.16,40.405,347576.0
2019-06-18,40.42,41.255,40.35,40.91,696875.0
2019-06-19,40.995,41.32,40.765,40.985,613326.0
2019-06-20,41.095,41.205,40.575,41.17,534390.0
2019-06-21,41.125,41.545,40.95,41.06,2780959.0
2019-06-24,41.045,41.11,40.87,41.01,714287.0
2019-06-25,41.025,41.46,40.87,41.32,1203838.0
2019-06-26,41.335,41.465,41.245,41.4,1098418.0
2019-06-27,41.4,41.58,41.175,41.29,820773.0
2019-06-28,41.385,41.62,41.255,41.465,618634.0
2019-07-02,41.735,41.935,41.535,41.78,638519.0
2019-07-03,41.78,42.055,41.745,41.875,387845.0
2019-07-04,41.89,41.97,41.75,41.85,246441.0
2019-07-05,41.695,42.27,41.675,42.18,747526.0
2019-07-08,42.04,42.135,41.775,42.02,805480.0
2019-07-09,41.92,42.245,41.675,42.245,871922.0
2019-07-10,42.195,42.455,41.835,42.005,731509.0
2019-07-11,41.965,42.1,41.82,41.865,417800.0
2019-07-12,41.865,42.025,41.645,41.795,752942.0
2019-07-15,41.82,42.07,41.56,42.055,892461.0
2019-07-16,42.005,42.445,41.91,42.385,698186.0
2019-07-17,42.325,42.53,42.245,42.395,1007873.0
2019-07-18,42.31,42.53,42.165,42.18,881866.0
2019-07-19,42.27,42.47,41.955,42.33,907875.0
2019-07-22,42.315,42.545,42.185,42.37,405590.0
2019-07-23,42.505,42.79,42.395,42.46,738458.0
2019-07-24,42.395,42.545,41.895,42.41,502222.0
2019-07-25,42.43,42.47,41.855,42.035,685864.0
2019-07-26,42.07,42.355,41.965,42.18,374646.0
2019-07-29,42.17,42.345,42.065,42.125,326374.0
2019-07-30,41.94,42.02,41.615,41.92,740435.0
2019-07-31,41.89,42.01,41.445,41.935,895167.0
2019-08-01,41.745,41.82,40.64,40.835,1282091.0
2019-08-02,40.67,40.795,39.825,40.085,1067261.0
2019-08-06,39.595,39.83,39.18,39.685,1417346.0
2019-08-07,39.28,40.38,39.145,40.3,1270326.0
2019-08-08,40.405,40.52,40.15,40.365,684828.0
2019-08-09,40.275,40.475,40.085,40.235,655556.0
2019-08-12,39.875,40.23,39.81,40.045,802352.0
2019-08-13,39.915,40.54,39.825,40.29,1368729.0
2019-08-14,39.685,39.985,39.42,39.535,1360941.0
2019-08-15,39.535,40.28,39.495,39.875,1280900.0
2019-08-16,40.2,40.69,39.9,40.38,827297.0
2019-08-19,40.69,40.925,40.475,40.78,680777.0
2019-08-20,40.575,40.64,40.005,40.265,853445.0
2019-08-21,40.505,40.855,40.405,40.735,2781294.0
2019-08-22,40.525,41.11,40.45,40.88,811451.0
2019-08-23,40.665,41.03,40.3,40.41,872941.0
2019-08-26,40.57,41.02,40.525,40.85,987104.0
2019-08-27,40.95,41.14,40.79,40.93,1131984.0
2019-08-28,40.92,41.585,40.86,41.345,3030693.0
2019-08-29,41.525,42.105,41.44,41.94,810058.0
2019-08-30,42.105,42.31,42.05,42.14,751428.0
2019-09-03,41.98,42.165,41.685,41.88,827427.0
2019-09-04,42.095,42.565,42.09,42.365,982984.0
2019-09-05,42.62,43.225,42.575,43.185,1107545.0
2019-09-06,43.105,43.57,42.985,43.44,819443.0
2019-09-09,43.5,43.84,43.34,43.755,809972.0
2019-09-10,43.63,43.985,43.5,43.95,1324721.0
2019-09-11,43.955,44.31,43.77,44.21,926850.0
2019-09-12,44.07,44.93,43.94,44.715,1319584.0
2019-09-13,44.85,45.315,44.85,45.215,1046313.0
2019-09-16,44.885,45.04,44.765,45.005,783054.0
2019-09-17,44.975,45.215,44.765,45.185,829346.0
2019-09-18,45.09,45.36,44.97,45.19,798705.0
2019-09-19,45.17,45.84,45.12,45.58,850176.0
2019-09-20,45.595,46.125,45.565,45.835,2063293.0
2019-09-23,45.68,45.755,45.445,45.67,460094.0
2019-09-24,45.755,46.02,45.445,45.565,1138830.0
2019-09-25,45.51,45.74,45.345,45.44,742508.0
2019-09-26,45.325,45.68,45.255,45.345,594420.0
2019-09-27,45.525,45.565,45.23,45.415,520797.0
2019-09-30,45.44,46.05,45.44,45.75,892641.0
2019-10-01,45.97,46.205,45.075,45.085,944853.0
2019-10-02,44.875,45.015,44.24,44.505,862445.0
2019-10-03,44.405,44.445,43.815,44.35,824622.0
2019-10-04,44.325,44.62,44.165,44.58,609131.0
2019-10-07,44.465,44.715,44.405,44.465,375858.0
2019-10-08,44.02,44.155,43.725,43.885,779454.0
2019-10-09,44.095,44.38,43.855,44.265,724387.0
2019-10-10,44.325,44.845,44.265,44.505,679038.0
2019-10-11,44.835,45.33,44.69,44.89,768372.0
2019-10-15,44.92,45.515,44.92,45.185,913577.0
2019-10-16,45.23,45.525,45.175,45.385,584145.0
2019-10-17,45.415,45.51,45.0,45.09,390675.0
2019-10-18,45.44,45.44,44.99,45.155,522920.0
2019-10-21,45.31,45.655,45.285,45.445,610676.0
2019-10-22,45.61,45.895,45.395,45.395,1496872.0
2019-10-23,45.395,45.715,45.34,45.425,1161664.0
2019-10-24,45.615,45.68,45.02,45.12,544087.0
2019-10-25,45.015,45.31,44.97,45.1,475169.0
2019-10-28,45.26,46.005,45.255,45.54,786402.0
2019-10-29,45.495,45.795,45.23,45.58,626363.0
2019-10-30,45.555,45.885,45.245,45.865,672170.0
2019-10-31,45.74,45.77,45.37,45.63,842489.0
2019-11-01,45.77,46.125,45.595,45.67,911800.0
2019-11-04,45.7,46.24,45.7,46.105,742991.0
2019-11-05,46.21,46.55,46.02,46.375,941478.0
2019-11-06,46.36,46.89,46.32,46.845,968615.0
2019-11-07,47.04,47.81,46.97,47.09,1594880.0
2019-11-08,47.17,47.255,46.645,47.255,842559.0
2019-11-11,47.125,47.185,46.86,47.125,473315.0
2019-11-12,47.16,47.27,47.07,47.105,929445.0
2019-11-13,46.935,47.26,46.75,47.1,563410.0
2019-11-14,47.015,47.31,46.815,47.14,1025274.0
2019-11-15,47.27,47.33,47.1,47.275,617111.0
2019-11-18,47.13,47.23,46.815,47.06,680399.0
2019-11-19,47.14,47.275,46.975,47.255,1515363.0
2019-11-20,47.145,47.36,46.82,47.33,944335.0
2019-11-21,47.385,47.385,46.835,47.155,1245282.0
2019-11-22,47.115,47.31,46.955,47.055,739524.0
2019-11-25,47.105,47.54,47.09,47.44,952495.0
2019-11-26,47.3,47.37,46.435,46.84,2023757.0
2019-11-27,46.845,47.355,46.845,47.22,707132.0
2019-11-28,47.145,47.29,47.04,47.11,247814.0
2019-11-29,47.105,47.485,47.105,47.23,581673.0
2019-12-02,46.81,47.22,46.81,46.98,773657.0
2019-12-03,46.62,46.62,45.53,45.795,1366848.0
2019-12-04,45.82,45.98,45.365,45.49,727762.0
2019-12-05,45.655,45.7,45.435,45.505,902673.0
2019-12-06,45.895,46.2,45.895,46.02,717815.0
2019-12-09,46.02,46.02,45.505,45.85,777339.0
2019-12-10,46.045,46.525,45.85,46.215,944233.0
2019-12-11,46.23,46.315,45.89,45.98,587488.0
2019-12-12,45.975,46.355,45.895,46.075,762574.0
2019-12-13,46.015,46.285,45.71,45.785,830919.0
2019-12-16,45.965,46.265,45.835,46.14,756120.0
2019-12-17,46.085,46.46,45.85,46.385,701828.0
2019-12-18,46.38,46.59,46.175,46.365,923697.0
2019-12-19,46.495,46.495,45.945,46.215,656863.0
2019-12-20,46.215,47.075,46.215,46.815,1804196.0
2019-12-23,46.895,46.97,46.37,46.51,466561.0
2019-12-24,46.565,46.575,46.215,46.37,269237.0
2019-12-27,46.475,46.535,46.27,46.435,363587.0
2019-12-30,46.405,46.435,46.085,46.155,515785.0
2019-12-31,45.975,46.27,45.935,46.14,455136.0
2020-01-02,46.27,46.565,46.24,46.42,503595.0
2020-01-03,45.975,46.19,45.865,46.14,550352.0
2020-01-06,45.89,46.415,45.855,46.37,505021.0
2020-01-07,46.53,47.305,46.41,47.235,942440.0
2020-01-08,47.33,48.805,47.285,48.39,1888062.0
2020-01-09,48.585,48.945,48.555,48.935,927004.0
2020-01-10,48.935,49.07,48.575,48.795,808141.0
2020-01-13,48.74,48.795,48.435,48.74,774744.0
2020-01-14,48.74,48.785,48.455,48.7,754976.0
2020-01-15,48.52,49.07,48.475,48.755,809498.0
2020-01-16,48.975,49.19,48.785,49.115,709777.0
2020-01-17,49.17,49.535,49.13,49.52,751927.0
2020-01-20,49.385,49.705,49.3,49.69,288516.0
2020-01-21,49.59,49.67,49.155,49.265,659895.0
2020-01-22,49.27,49.75,49.14,49.615,608055.0
2020-01-23,49.435,49.63,49.175,49.55,729041.0
2020-01-24,49.635,49.83,49.425,49.48,713250.0
2020-01-27,48.725,49.28,48.725,49.2,652183.0
2020-01-28,49.355,49.785,49.255,49.565,763906.0
2020-01-29,49.51,49.715,49.21,49.295,490357.0
2020-01-30,48.92,49.24,48.56,49.06,773774.0
2020-01-31,48.905,48.905,48.155,48.485,892203.0
2020-02-03,48.575,49.255,48.56,48.755,676479.0
2020-02-04,49.285,49.365,49.005,49.02,520845.0
2020-02-05,49.48,49.63,49.175,49.565,651609.0
2020-02-06,49.715,49.855,49.385,49.635,782919.0
2020-02-07,49.545,50.05,49.52,49.95,735291.0
2020-02-10,49.865,50.275,49.865,50.145,932590.0
2020-02-11,50.26,50.76,50.215,50.57,865932.0
2020-02-12,50.75,50.94,50.465,50.89,838845.0
2020-02-13,51.045,51.6,50.305,50.86,1141349.0
2020-02-14,51.01,51.77,50.975,51.77,1190888.0
2020-02-18,51.555,51.74,50.68,51.015,1137739.0
2020-02-19,51.14,51.155,50.655,50.9,995709.0
2020-02-20,50.85,51.18,50.635,51.155,1062116.0
2020-02-21,51.045,51.045,50.515,50.83,1230518.0
2020-02-24,49.745,50.145,49.31,49.56,1753820.0
2020-02-25,49.635,49.72,48.18,48.405,1520627.0
2020-02-26,48.515,48.95,48.055,48.31,2591328.0
2020-02-27,47.56,47.715,46.75,47.29,1499622.0
2020-02-28,46.11,46.215,44.72,45.6,3101686.0
2020-03-02,45.665,51.425,44.815,46.42,2296276.0
2020-03-03,46.405,46.9,45.485,45.595,2244942.0
2020-03-04,46.235,47.08,45.905,46.975,2152058.0
2020-03-05,46.07,46.26,45.23,45.5,1679569.0
2020-03-06,44.23,44.73,43.745,44.415,1816299.0
2020-03-09,40.865,42.015,39.45,39.955,3296657.0
2020-03-10,41.36,42.135,40.985,42.095,3526204.0
2020-03-11,41.01,41.285,39.725,39.93,2897092.0
2020-03-12,34.19,36.8,33.87,33.995,5223321.0
2020-03-13,35.6,37.88,34.05,37.88,3480490.0
2020-03-16,32.31,35.905,32.09,34.215,2295666.0
2020-03-17,35.03,35.07,33.225,33.72,2098152.0
2020-03-18,31.995,32.24,29.615,31.35,2353101.0
2020-03-19,30.675,32.045,29.725,30.59,2197389.0
2020-03-20,30.62,31.535,28.34,28.655,6773350.0
2020-03-23,28.145,29.48,27.86,27.965,2487002.0
2020-03-24,29.18,31.555,29.135,31.555,1991098.0
2020-03-25,31.455,36.725,31.195,33.02,2243403.0
2020-03-26,33.225,35.29,32.665,35.04,2182446.0
2020-03-27,33.68,34.48,32.61,33.325,1736502.0
2020-03-30,33.375,34.795,32.79,34.755,1087454.0
2020-03-31,34.755,36.67,34.615,35.6,1693072.0
2020-04-01,34.16,34.64,33.725,34.055,1121697.0
2020-04-02,33.925,34.915,33.71,34.37,1052820.0
2020-04-03,33.915,34.255,33.035,33.365,1078697.0
2020-04-06,34.56,35.725,34.35,35.6,1470755.0
2020-04-07,36.455,37.385,36.11,36.17,1800719.0
2020-04-08,36.355,36.895,35.945,36.715,1068390.0
2020-04-09,37.07,38.445,36.795,38.255,2151408.0
2020-04-13,38.13,38.23,36.96,36.98,1168348.0
2020-04-14,37.59,37.68,36.21,36.925,1297046.0
2020-04-15,36.17,36.22,35.18,35.355,1073897.0
2020-04-16,35.345,35.685,34.45,34.53,1142937.0
2020-04-17,35.765,36.74,35.58,36.37,1524671.0
2020-04-20,35.715,36.29,35.105,35.6,816901.0
2020-04-21,34.615,34.905,33.775,33.795,1456183.0
2020-04-22,34.52,34.68,33.985,34.465,980213.0
2020-04-23,34.64,34.7,33.87,33.885,808787.0
2020-04-24,33.905,34.535,33.845,34.405,865288.0
2020-04-27,34.49,35.86,34.49,35.74,868537.0
2020-04-28,36.565,37.775,36.565,36.865,1315411.0
2020-04-29,37.8,38.98,37.705,38.665,1070711.0
2020-04-30,37.98,38.25,37.42,37.515,1335691.0
2020-05-01,37.005,37.035,36.095,36.645,807490.0
2020-05-04,36.025,36.965,35.96,36.785,832716.0
2020-05-05,37.165,37.25,35.215,35.22,1617530.0
2020-05-06,36.17,37.975,36.17,37.595,2127466.0
2020-05-07,38.305,39.31,37.44,37.58,1743961.0
2020-05-08,38.255,38.445,37.665,38.065,1431262.0
2020-05-11,37.8,38.25,37.535,37.925,996215.0
2020-05-12,37.95,38.14,37.255,37.295,1056875.0
2020-05-13,37.14,37.14,35.78,35.915,1365117.0
2020-05-14,35.38,35.75,34.645,35.565,1007815.0
2020-05-15,35.41,35.905,35.065,35.73,633246.0
2020-05-19,37.11,37.21,36.03,36.245,659267.0
2020-05-20,36.605,37.1,36.415,36.865,800967.0
2020-05-21,36.085,37.055,36.085,37.005,3449541.0
2020-05-22,37.155,37.155,36.44,36.645,3066577.0
2020-05-25,37.085,37.33,36.75,37.09,423302.0
2020-05-26,37.34,38.485,37.315,38.435,1365022.0
2020-05-27,38.675,39.145,38.205,38.5,1312553.0
2020-05-28,38.81,38.89,38.015,38.26,3125880.0
2020-05-29,38.08,38.11,37.465,37.58,3346738.0
2020-06-01,37.615,38.42,37.615,38.18,540423.0
2020-06-02,38.335,39.56,38.26,39.16,1058703.0
2020-06-03,39.78,41.0,39.78,40.71,1135368.0
2020-06-04,40.61,40.81,40.035,40.515,756280.0
2020-06-05,41.7,42.385,41.665,42.01,1128827.0
2020-06-08,42.08,42.425,41.555,41.675,1057349.0
2020-06-09,41.2,41.375,40.555,41.095,836766.0
2020-06-10,41.095,41.295,40.675,40.68,712224.0
2020-06-11,39.44,40.25,39.21,39.23,1147951.0
2020-06-12,40.235,40.475,39.455,39.9,1213440.0
2020-06-15,38.905,40.315,38.86,39.66,1681474.0
2020-06-16,40.635,41.175,40.13,40.225,1758742.0
2020-06-17,40.44,40.56,39.64,39.765,435681.0
2020-06-18,39.31,40.115,39.185,39.875,1075031.0
2020-06-19,40.385,40.575,39.425,39.75,2753546.0
2020-06-22,39.17,39.92,39.145,39.685,1311243.0
2020-06-23,40.085,40.345,39.33,39.78,1065492.0
2020-06-24,39.505,39.7,38.74,38.845,849915.0
2020-06-25,38.65,39.415,38.595,39.29,758128.0
2020-06-26,39.02,39.195,38.27,38.495,796038.0
2020-06-29,38.65,38.89,38.31,38.705,905066.0
2020-06-30,38.515,39.855,38.5,39.695,893245.0
2020-07-02,39.415,40.035,39.08,39.17,841327.0
2020-07-03,39.12,39.24,38.97,39.075,194254.0
2020-07-06,39.55,40.185,39.305,39.875,694902.0
2020-07-07,39.535,39.735,39.095,39.16,1094213.0
2020-07-08,39.08,39.4,38.88,39.335,556710.0
2020-07-09,39.29,39.345,38.42,38.955,680312.0
2020-07-10,38.995,39.67,38.825,39.66,469623.0
2020-07-13,39.775,40.125,39.375,40.02,818641.0
2020-07-14,40.02,40.785,39.805,40.71,1187724.0
2020-07-15,40.965,41.565,40.96,41.18,1170676.0
2020-07-16,40.965,41.665,40.695,41.53,1013703.0
2020-07-17,41.55,42.135,41.515,42.105,866487.0
2020-07-20,41.9,42.065,41.62,41.975,800531.0
2020-07-21,42.145,42.685,42.05,42.08,731940.0
2020-07-22,42.065,42.54,41.97,42.375,682350.0
2020-07-23,42.24,42.6,42.09,42.29,709330.0
2020-07-24,42.225,42.47,42.035,42.325,600576.0
2020-07-27,42.265,42.695,41.88,42.58,571246.0
2020-07-28,42.44,42.525,41.74,41.785,552166.0
2020-07-29,41.765,42.2,41.59,42.12,598410.0
2020-07-30,41.8,42.52,41.635,42.52,751817.0
2020-07-31,42.43,42.495,41.365,41.54,1084832.0
2020-08-04,41.59,41.765,41.1,41.27,951319.0
2020-08-05,41.41,42.64,41.375,42.59,657178.0
2020-08-06,42.48,43.355,42.37,42.95,904786.0
2020-08-07,43.26,43.845,42.755,43.76,799839.0
2020-08-10,43.96,44.715,43.76,44.65,822606.0
2020-08-11,45.135,45.535,44.685,45.04,1102937.0
2020-08-12,45.51,45.795,45.09,45.255,655582.0
2020-08-13,44.945,45.345,44.65,44.97,384700.0
2020-08-14,44.755,45.285,44.66,45.12,526718.0
2020-08-17,45.08,45.105,44.38,44.525,380737.0
2020-08-18,44.5,44.715,44.215,44.35,478581.0
2020-08-19,44.3,44.875,44.165,44.585,469549.0
2020-08-20,44.88,44.935,44.325,44.47,2826688.0
2020-08-21,44.365,44.81,44.08,44.81,2981583.0
2020-08-24,44.965,45.535,44.91,45.5,897328.0
2020-08-25,45.51,45.75,44.85,44.955,598944.0
2020-08-26,45.06,45.295,44.49,45.175,733795.0
2020-08-27,45.09,46.03,45.07,45.72,4315992.0
2020-08-28,45.895,45.895,44.825,44.965,1992205.0
2020-08-31,44.925,45.445,43.735,43.735,1038727.0
2020-09-01,43.62,44.265,43.42,44.09,1114096.0
2020-09-02,44.2,44.86,44.195,44.805,728965.0
2020-09-03,44.955,45.18,43.775,43.935,838306.0
2020-09-04,44.4,44.7,43.405,43.685,1081572.0
2020-09-08,43.43,43.785,43.21,43.565,739946.0
2020-09-09,43.885,44.62,43.84,44.435,716843.0
2020-09-10,44.475,44.73,43.495,43.64,823431.0
2020-09-11,43.66,44.45,43.58,44.225,665684.0
2020-09-14,44.45,44.665,44.28,44.45,611833.0
2020-09-15,44.6,44.93,44.465,44.74,526393.0
2020-09-16,44.7,45.06,44.275,44.28,565398.0
2020-09-17,43.99,44.385,43.925,44.315,437004.0
2020-09-18,44.33,44.555,43.915,44.04,1762888.0
2020-09-21,43.09,43.165,42.53,43.155,961098.0
2020-09-22,43.195,43.525,42.89,43.35,429266.0
2020-09-23,43.525,43.885,42.66,42.66,695570.0
2020-09-24,42.475,42.875,42.355,42.635,696559.0
2020-09-25,42.49,43.335,42.385,43.335,624499.0
2020-09-28,43.825,44.385,43.79,44.17,595767.0
2020-09-29,44.065,44.08,43.435,43.735,363095.0
2020-09-30,43.8,44.33,43.47,43.59,685594.0
2020-10-01,43.735,44.03,43.51,43.655,477681.0
2020-10-02,43.245,44.16,43.23,44.09,450884.0
2020-10-05,44.25,44.775,44.2,44.64,499848.0
2020-10-06,44.795,45.01,44.37,44.6,784118.0
2020-10-07,44.78,45.285,44.73,45.15,590795.0
2020-10-08,45.285,45.615,44.78,44.85,526132.0
2020-10-09,45.005,45.13,44.52,44.625,380771.0
2020-10-13,44.7,44.77,43.845,43.95,502733.0
2020-10-14,44.055,44.29,43.815,43.895,501891.0
2020-10-15,43.495,44.065,43.375,43.895,456169.0
2020-10-16,43.905,44.265,43.87,43.895,533911.0
2020-10-19,44.025,44.07,43.52,43.68,506275.0
2020-10-20,43.905,44.395,43.535,43.575,680655.0
2020-10-21,43.51,44.015,43.35,43.92,609212.0
2020-10-22,44.055,44.635,44.03,44.425,533224.0
2020-10-23,44.66,45.075,44.5,44.73,857205.0
2020-10-26,44.49,44.515,43.355,43.655,732494.0
2020-10-27,43.565,43.62,42.66,42.865,721876.0
2020-10-28,42.29,42.57,41.615,41.68,987323.0
2020-10-29,41.68,42.66,41.445,42.475,757977.0
2020-10-30,42.335,42.635,41.92,42.585,977681.0
2020-11-02,42.85,43.255,42.485,42.865,797885.0
2020-11-03,43.27,44.305,43.13,44.095,734158.0
2020-11-04,44.265,44.715,43.63,44.15,795497.0
2020-11-05,44.98,46.12,44.725,45.31,1213909.0
2020-11-06,45.725,45.725,45.13,45.325,734480.0
2020-11-09,46.665,48.185,46.62,47.365,2329420.0
2020-11-10,47.585,48.115,47.195,47.815,1460874.0
2020-11-11,48.0,48.475,47.79,47.985,731993.0
2020-11-12,47.84,48.115,46.97,47.34,1038932.0
2020-11-13,47.4,47.735,46.715,46.925,1088010.0
2020-11-16,47.4,47.735,46.98,47.725,835668.0
2020-11-17,47.4,47.96,47.325,47.51,894077.0
2020-11-18,47.485,47.8,47.095,47.665,796025.0
2020-11-19,47.585,47.665,46.805,47.295,1739552.0
2020-11-20,47.195,47.8,46.5,47.8,3718735.0
2020-11-23,48.075,48.085,47.41,47.605,4021978.0
2020-11-24,47.64,48.62,47.475,48.31,1353102.0
2020-11-25,48.175,48.19,47.58,47.77,1583759.0
2020-11-26,47.525,47.71,47.045,47.58,316258.0
2020-11-27,47.755,48.1,47.56,47.99,3062906.0
2020-11-30,47.795,47.84,46.495,46.765,4610927.0
2020-12-01,47.135,47.38,46.145,46.295,1403867.0
2020-12-02,46.14,46.715,45.905,46.425,1636026.0
2020-12-03,46.335,46.765,45.825,45.96,1070298.0
2020-12-04,46.105,46.595,46.01,46.35,691868.0
2020-12-07,46.275,46.425,45.775,46.425,919919.0
2020-12-08,46.165,46.415,45.87,46.36,702957.0
2020-12-09,46.455,46.625,46.31,46.555,741603.0
2020-12-10,46.245,46.34,45.97,46.275,712327.0
2020-12-11,45.995,46.195,45.825,46.1,593508.0
2020-12-14,46.375,46.545,45.79,45.89,1138727.0
2020-12-15,46.145,46.895,45.97,46.155,1121530.0
2020-12-16,46.245,46.705,46.105,46.39,791726.0
2020-12-17,46.495,46.52,45.78,45.985,807290.0
2020-12-18,46.1,46.17,45.135,45.265,2469165.0
2020-12-21,44.72,45.15,44.355,45.035,772987.0
2020-12-22,45.035,45.115,44.785,44.89,597502.0
2020-12-23,44.955,45.54,44.955,45.41,466436.0
2020-12-24,45.415,45.565,45.125,45.54,375517.0
2020-12-29,45.815,45.96,45.395,45.61,523355.0
2020-12-30,45.71,45.995,45.53,45.62,310429.0
2020-12-31,45.58,46.315,45.555,45.895,702614.0
2021-01-04,46.1,46.275,45.345,45.775,760323.0
2021-01-05,45.675,46.18,45.675,45.955,640944.0
2021-01-06,46.21,48.84,46.065,48.49,2358244.0
2021-01-07,48.67,49.65,48.465,49.21,1524937.0
2021-01-08,49.27,49.79,48.935,49.23,776512.0
2021-01-11,48.93,49.375,48.775,48.975,583095.0
2021-01-12,48.91,49.495,48.845,49.165,607445.0
2021-01-13,49.295,49.32,48.75,49.105,615727.0
2021-01-14,48.74,48.87,48.21,48.32,1174214.0
2021-01-15,48.265,48.515,48.045,48.255,624339.0
2021-01-18,48.565,49.39,48.49,49.3,482795.0
2021-01-19,49.035,50.33,48.995,49.74,1166801.0
2021-01-20,49.835,49.975,49.4,49.925,830224.0
2021-01-21,50.105,50.2,49.47,49.665,566516.0
2021-01-22,49.365,49.64,49.14,49.245,594374.0
2021-01-25,48.96,49.13,48.685,49.035,530517.0
2021-01-26,49.1,49.26,48.54,48.785,381420.0
2021-01-27,48.295,48.42,47.625,47.85,930207.0
2021-01-28,48.135,48.865,47.735,48.53,803871.0
2021-01-29,48.66,48.725,47.615,47.925,1005275.0
2021-02-01,48.27,48.89,48.035,48.695,687259.0
2021-02-02,48.985,49.855,48.975,49.505,799297.0
2021-02-03,49.455,49.48,48.905,49.27,539245.0
2021-02-04,49.23,49.9,49.06,49.545,648306.0
2021-02-05,49.7,49.79,49.18,49.39,509559.0
2021-02-08,49.53,49.65,49.3,49.625,467114.0
2021-02-09,49.53,49.985,49.405,49.95,660801.0
2021-02-10,50.135,50.17,49.535,50.065,614117.0
2021-02-11,50.3,51.83,50.275,50.65,1211714.0
2021-02-12,50.67,50.825,49.92,50.275,757655.0
2021-02-16,50.43,50.535,49.82,50.13,1184456.0
2021-02-17,49.91,50.305,49.805,49.95,1196172.0
2021-02-18,49.7,50.175,49.495,50.07,909339.0
2021-02-19,50.155,51.03,49.87,51.03,1472133.0
2021-02-22,50.89,51.4,50.795,51.315,1259560.0
2021-02-23,51.395,51.555,50.37,50.755,2690601.0
2021-02-24,50.84,51.85,50.52,51.395,2095673.0
2021-02-25,51.635,51.865,50.83,51.085,2296861.0
2021-02-26,50.93,51.12,50.02,50.095,1271083.0
2021-03-01,50.545,51.175,50.375,50.415,1148553.0
2021-03-02,50.585,52.02,50.49,51.765,2782210.0
2021-03-03,51.935,51.935,51.19,51.73,1825479.0
2021-03-04,51.675,52.035,50.57,51.045,2402631.0
2021-03-05,51.255,51.93,51.07,51.595,1559184.0
2021-03-08,51.82,52.86,51.61,52.435,1001137.0
2021-03-09,52.27,52.955,52.155,52.76,882677.0
2021-03-10,52.82,53.285,52.755,53.05,744202.0
2021-03-11,53.145,53.475,52.76,52.83,703578.0
2021-03-12,52.935,53.075,52.475,52.74,573155.0
2021-03-15,52.845,53.01,52.15,52.5,567931.0
2021-03-16,52.315,52.47,52.06,52.4,701068.0
2021-03-17,52.58,52.76,52.115,52.225,698861.0
2021-03-18,52.32,53.135,52.19,52.335,921850.0
2021-03-19,52.115,53.05,52.09,52.95,3780870.0
2021-03-22,52.78,52.975,52.395,52.67,557855.0
2021-03-23,52.665,52.795,52.135,52.24,677521.0
2021-03-24,52.295,52.74,52.11,52.175,494528.0
2021-03-25,52.025,52.36,51.615,52.125,880056.0
2021-03-26,52.29,52.38,51.955,52.38,619673.0
2021-03-29,52.09,52.55,52.01,52.29,645067.0
2021-03-30,51.995,52.525,51.995,52.425,492318.0
2021-03-31,52.265,52.56,51.955,51.955,744477.0
2021-04-01,51.945,52.415,51.585,52.385,653373.0
2021-04-05,52.655,52.845,52.45,52.525,474246.0
2021-04-06,52.69,52.845,52.29,52.64,564847.0
2021-04-07,52.78,52.85,52.515,52.805,424901.0
2021-04-08,52.6,52.77,52.295,52.615,622350.0
2021-04-09,52.605,52.68,52.39,52.65,423710.0
2021-04-12,52.255,53.465,52.255,53.255,990764.0
2021-04-13,53.17,53.335,52.965,53.26,790045.0
2021-04-14,53.31,53.32,52.77,53.04,785554.0
2021-04-15,53.19,53.37,52.685,52.985,550937.0
2021-04-16,53.255,53.605,53.165,53.465,436839.0
2021-04-19,53.41,53.785,53.41,53.745,467596.0
2021-04-20,53.475,53.63,53.195,53.5,748083.0
2021-04-21,53.5,53.91,53.28,53.745,563438.0
2021-04-22,53.705,53.745,53.115,53.54,638918.0
2021-04-23,53.555,54.285,53.555,54.21,756790.0
2021-04-26,54.225,54.605,53.99,54.09,598732.0
2021-04-27,54.16,54.365,53.85,54.22,532753.0
2021-04-28,54.22,54.645,54.135,54.21,483002.0
2021-04-29,54.52,54.92,54.315,54.43,659786.0
2021-04-30,54.285,54.515,54.02,54.245,558890.0
2021-05-03,54.235,54.74,54.195,54.285,468112.0
2021-05-04,54.25,54.605,53.99,54.375,485104.0
2021-05-05,54.67,55.02,54.29,54.915,740496.0
2021-05-06,54.8,54.8,53.4,54.08,1226615.0
2021-05-07,53.785,54.2,53.3,54.155,877045.0
2021-05-10,54.145,54.56,53.875,53.915,855622.0
2021-05-11,53.505,53.695,53.12,53.28,1155268.0
2021-05-12,53.345,53.475,52.715,52.785,1055902.0
2021-05-13,52.795,53.335,52.74,53.13,798005.0
2021-05-14,53.245,53.865,53.205,53.745,617997.0
2021-05-17,53.615,53.915,53.335,53.86,833615.0
2021-05-18,53.8,53.95,53.62,53.82,623995.0
2021-05-19,53.325,53.58,52.54,53.295,3580086.0
2021-05-20,53.3,53.35,52.76,53.1,3508131.0
2021-05-21,53.28,53.8,53.09,53.28,3144003.0
2021-05-25,53.45,53.585,52.925,52.975,854487.0
2021-05-26,53.04,53.23,52.445,53.105,3122047.0
2021-05-27,53.335,53.865,53.145,53.4,2971179.0
2021-05-28,53.755,53.98,53.305,53.68,2964090.0
2021-05-31,53.75,53.92,53.255,53.36,564037.0
2021-06-01,53.525,54.48,53.525,53.8,1182526.0
2021-06-02,53.815,54.06,53.475,53.69,668551.0
2021-06-03,53.7,54.105,53.625,53.895,690389.0
2021-06-04,53.245,53.985,53.245,53.8,535293.0
2021-06-07,53.8,53.83,53.425,53.6,694818.0
2021-06-08,53.345,53.725,53.18,53.51,912674.0
2021-06-09,53.23,53.26,52.85,53.255,962543.0
2021-06-10,53.515,53.525,52.775,52.775,909476.0
2021-06-11,52.95,53.045,52.675,52.93,519599.0
2021-06-14,52.915,52.915,52.265,52.405,1337552.0
2021-06-15,52.52,52.81,52.38,52.495,1004024.0
2021-06-16,52.715,52.74,52.36,52.52,693381.0
2021-06-17,52.575,52.8,51.76,51.935,1118264.0
2021-06-18,51.56,51.775,51.18,51.345,2441908.0
2021-06-21,51.685,51.9,51.44,51.735,676010.0
2021-06-22,51.865,52.025,51.415,51.85,728132.0
2021-06-23,51.86,52.09,51.44,51.76,859440.0
2021-06-24,51.875,52.13,51.835,52.005,564989.0
2021-06-25,51.99,52.635,51.99,52.575,558012.0
2021-06-28,52.5,52.55,52.055,52.38,768356.0
2021-06-29,52.585,52.85,52.52,52.79,957729.0
2021-06-30,52.65,52.765,52.335,52.735,708604.0
2021-07-02,52.965,53.055,52.455,52.56,529267.0
2021-07-05,52.595,52.825,52.315,52.725,293747.0
2021-07-06,52.79,52.8,52.08,52.27,782786.0
2021-07-07,52.105,52.32,51.85,52.155,1227872.0
2021-07-08,51.725,51.8,51.15,51.48,1191284.0
2021-07-09,51.91,52.355,51.77,52.215,707897.0
2021-07-12,52.385,53.02,52.255,52.99,787914.0
2021-07-13,53.02,53.18,52.37,52.585,624769.0
2021-07-14,52.395,52.625,52.245,52.575,588760.0
2021-07-15,52.355,52.955,52.18,52.94,542395.0
2021-07-16,53.055,53.195,52.675,52.765,739692.0
2021-07-19,52.37,52.42,51.49,52.04,1128566.0
2021-07-20,51.975,52.69,51.71,52.345,1206907.0
2021-07-21,52.66,53.155,52.61,52.93,777504.0
2021-07-22,52.785,53.12,52.385,52.76,586569.0
2021-07-23,53.015,53.325,52.7,52.785,568263.0
2021-07-26,52.775,52.915,52.625,52.825,355238.0
2021-07-27,52.535,53.03,52.195,52.775,695429.0
2021-07-28,52.825,53.04,52.36,52.76,590893.0
2021-07-29,53.005,53.47,52.95,53.375,633788.0
2021-07-30,53.26,53.61,53.155,53.61,832091.0
2021-08-03,53.445,53.92,53.325,53.515,864252.0
2021-08-04,53.28,54.01,53.28,53.665,634188.0
2021-08-05,53.47,53.815,53.08,53.395,1315415.0
2021-08-06,53.625,54.245,53.61,53.965,1070221.0
2021-08-09,53.705,54.245,53.49,54.195,555062.0
2021-08-10,54.085,54.615,54.085,54.49,806547.0
2021-08-11,54.655,54.945,54.375,54.87,615872.0
2021-08-12,54.93,55.0,54.69,54.975,603045.0
2021-08-13,54.93,55.06,54.73,55.035,715189.0
2021-08-16,54.86,55.15,54.695,54.93,700030.0
2021-08-17,54.645,54.945,54.375,54.72,2542187.0
2021-08-18,54.68,54.78,54.27,54.435,746017.0
2021-08-19,54.07,54.575,53.92,54.555,2200276.0
2021-08-20,54.55,54.935,54.275,54.88,3462787.0
2021-08-23,55.02,55.285,54.63,54.73,2712080.0
2021-08-24,54.82,54.97,54.29,54.49,2556203.0
2021-08-25,54.68,54.815,54.345,54.395,826971.0
2021-08-26,54.505,54.605,54.12,54.195,1438435.0
2021-08-27,54.295,54.72,54.145,54.645,3497552.0
2021-08-30,54.655,54.87,54.18,54.22,2382939.0
2021-08-31,54.255,54.515,53.99,54.04,880249.0
2021-09-01,53.775,54.305,53.725,54.09,820003.0
2021-09-02,54.075,54.265,53.815,54.0,874897.0
2021-09-03,53.765,54.055,53.655,53.815,649286.0
2021-09-07,53.88,54.24,53.79,53.83,661345.0
2021-09-08,53.85,54.665,53.74,54.62,996488.0
2021-09-09,54.565,55.255,54.425,54.52,1020084.0
2021-09-10,54.57,54.83,54.205,54.405,663117.0
2021-09-13,54.665,54.98,54.415,54.69,607645.0
2021-09-14,54.795,54.815,54.28,54.405,798441.0
2021-09-15,54.355,54.555,54.075,54.39,797373.0
2021-09-16,54.645,54.79,54.345,54.515,600601.0
2021-09-17,53.94,54.48,53.7,53.815,2595602.0
2021-09-20,53.175,53.415,52.175,52.825,1728041.0
2021-09-21,53.06,53.155,52.35,52.475,858306.0
2021-09-22,52.7,53.175,52.54,52.925,791946.0
2021-09-23,53.135,53.44,52.985,53.125,575663.0
2021-09-24,53.125,53.53,53.085,53.35,723061.0
2021-09-27,53.7,54.17,53.575,54.055,1053781.0
2021-09-28,54.065,54.37,53.89,54.265,1400174.0
2021-09-29,54.395,55.08,54.38,54.83,1285098.0
2021-09-30,54.99,54.99,54.065,54.24,1014210.0
2021-10-01,54.305,54.37,53.665,54.12,826739.0
2021-10-04,54.155,55.495,54.075,55.445,1729589.0
2021-10-05,55.755,56.57,55.755,56.47,1911191.0
2021-10-06,56.095,56.945,55.985,56.895,1454401.0
2021-10-07,57.235,57.325,56.7,56.82,1003852.0
2021-10-08,56.81,57.165,56.575,56.985,703135.0
2021-10-12,56.945,57.085,56.635,56.825,729697.0
2021-10-13,56.935,57.055,56.135,56.935,710154.0
2021-10-14,57.25,57.525,57.125,57.215,1169280.0
2021-10-15,57.5,57.625,57.065,57.535,823101.0
2021-10-18,57.4,57.49,57.0,57.44,550616.0
2021-10-19,57.365,57.64,57.365,57.56,520274.0
2021-10-20,57.725,58.075,57.54,58.025,512707.0
2021-10-21,58.075,58.405,58.0,58.365,638627.0
2021-10-22,58.425,59.19,58.23,58.68,878111.0
2021-10-25,58.85,58.945,58.25,58.855,445502.0
2021-10-26,59.02,59.455,58.73,59.255,1003573.0
2021-10-27,59.28,59.355,58.915,59.095,824353.0
2021-10-28,59.19,59.27,58.565,58.955,540723.0
2021-10-29,58.905,59.145,58.53,58.675,749924.0
2021-11-01,58.995,59.08,58.515,58.88,437223.0
2021-11-02,58.875,59.255,58.58,59.18,1067310.0
2021-11-03,59.17,59.67,59.065,59.345,817193.0
2021-11-04,59.155,59.355,58.09,59.265,1218099.0
2021-11-05,59.205,59.545,58.665,58.825,784791.0
2021-11-08,59.105,59.53,59.02,59.49,964736.0
2021-11-09,59.355,59.46,58.84,59.215,596195.0
2021-11-10,59.19,59.29,58.55,58.555,1137308.0
2021-11-11,58.74,59.055,58.465,58.88,491360.0
2021-11-12,58.88,58.98,58.505,58.665,509666.0
2021-11-15,58.675,58.855,58.475,58.53,464407.0
2021-11-16,58.655,59.395,58.48,58.765,3550102.0
2021-11-17,58.825,59.065,58.71,58.94,674266.0
2021-11-18,59.055,59.055,58.4,58.58,1741108.0
2021-11-19,58.28,58.895,57.825,58.79,4123035.0
2021-11-22,58.98,59.15,58.36,58.8,1260473.0
2021-11-23,58.485,59.09,58.48,58.68,3489830.0
2021-11-24,58.545,58.57,58.145,58.48,1650764.0
2021-11-25,58.84,58.94,58.47,58.59,2839487.0
2021-11-26,57.805,58.04,57.15,57.865,1536520.0
2021-11-29,58.27,58.43,57.22,57.665,1217346.0
2021-11-30,57.1,57.295,56.49,56.96,1488375.0
2021-12-01,57.84,58.09,56.69,56.73,1156708.0
2021-12-02,56.99,58.085,56.915,57.715,1251195.0
2021-12-03,57.79,57.985,57.11,57.445,1099402.0
2021-12-06,57.94,58.385,57.63,57.915,1044650.0
2021-12-07,58.16,58.26,57.865,58.06,771482.0
2021-12-08,58.015,58.275,57.825,58.27,688910.0
2021-12-09,58.125,58.58,58.035,58.325,794770.0
2021-12-10,58.36,58.555,58.075,58.26,435628.0
2021-12-13,58.145,58.25,57.78,58.1,710222.0
2021-12-14,57.975,58.755,57.95,58.16,798351.0
2021-12-15,58.235,58.52,58.09,58.3,619185.0
2021-12-16,58.37,58.865,58.3,58.455,838032.0
2021-12-17,57.175,58.48,57.175,58.06,1854565.0
2021-12-20,57.705,57.855,57.01,57.49,884800.0
2021-12-21,57.7,58.41,57.505,58.195,772315.0
2021-12-22,58.085,58.385,57.94,58.345,505081.0
2021-12-23,58.545,58.9,58.26,58.765,733564.0
2021-12-24,58.78,59.0,58.595,58.805,131092.0
2021-12-29,59.545,59.585,59.085,59.135,763025.0
2021-12-30,59.05,59.41,59.02,59.025,400933.0
2021-12-31,58.875,59.28,58.79,59.125,748335.0
2022-01-04,60.04,60.165,59.37,59.435,1304845.0
2022-01-05,59.53,60.015,59.36,59.51,941804.0
2022-01-06,59.595,59.755,58.975,59.435,1073937.0
2022-01-07,59.295,59.78,59.295,59.555,791578.0
2022-01-10,59.745,59.865,59.235,59.535,674604.0
2022-01-11,59.62,59.955,59.275,59.915,756814.0
2022-01-12,59.74,60.475,59.74,60.08,858836.0
2022-01-13,60.135,60.705,60.04,60.52,936833.0
2022-01-14,59.95,60.77,59.95,60.61,966691.0
2022-01-17,60.645,61.18,60.425,61.005,324532.0
2022-01-18,60.58,60.98,60.32,60.905,1217097.0
2022-01-19,61.055,61.055,59.755,59.99,1092283.0
2022-01-20,60.065,60.395,59.71,59.795,866393.0
2022-01-21,59.605,59.79,58.765,59.1,1571447.0
2022-01-24,58.52,58.765,57.605,58.565,1948727.0
2022-01-25,58.065,59.015,57.37,58.68,1418424.0
2022-01-26,59.06,59.595,58.595,58.965,1473479.0
2022-01-27,59.115,59.795,58.925,59.09,1292540.0
2022-01-28,59.14,60.055,58.77,59.965,1506904.0
2022-01-31,59.84,60.46,59.595,60.45,1250875.0
2022-02-01,60.67,61.13,60.115,61.05,1138897.0
2022-02-02,61.055,61.94,61.05,61.57,1265481.0
2022-02-03,61.42,61.81,60.965,61.03,1167477.0
2022-02-04,61.015,61.525,60.905,61.21,976456.0
2022-02-07,61.05,61.6,60.815,61.15,738497.0
2022-02-08,61.46,62.05,61.285,61.895,1074678.0
2022-02-09,62.255,62.325,61.67,61.98,715772.0
2022-02-10,59.89,60.135,58.32,58.545,3742946.0
2022-02-11,58.78,59.285,58.1,58.555,2085276.0
2022-02-14,58.395,58.46,57.11,57.38,1702881.0
2022-02-15,57.665,57.855,57.32,57.455,1225484.0
2022-02-16,57.31,58.16,57.195,57.75,1202536.0
2022-02-17,57.73,57.75,57.08,57.355,3332172.0
2022-02-18,57.31,57.58,56.775,56.835,4130228.0
2022-02-22,56.81,57.45,56.44,57.2,4994249.0
2022-02-23,57.43,57.75,56.7,56.755,1031168.0
2022-02-24,55.74,56.16,55.025,55.775,2040064.0
2022-02-25,56.205,56.63,55.925,56.505,1165564.0
2022-02-28,55.97,56.13,55.46,55.975,1241087.0
2022-03-01,55.84,56.02,54.805,55.16,5418589.0
2022-03-02,55.315,56.08,55.27,55.875,3157858.0
2022-03-03,55.975,56.61,55.885,56.255,850063.0
2022-03-04,55.755,56.25,55.58,56.17,3898660.0
2022-03-07,55.975,56.22,55.415,55.595,1145957.0
2022-03-08,55.69,57.03,55.655,56.08,1767029.0
2022-03-09,57.07,57.25,56.555,56.825,891173.0
2022-03-10,56.46,57.23,56.22,56.95,870344.0
2022-03-11,57.315,57.895,57.215,57.23,824913.0
2022-03-14,57.75,58.14,57.385,57.595,827847.0
2022-03-15,57.68,57.935,57.13,57.875,1031222.0
2022-03-16,58.25,59.18,58.14,59.03,1427669.0
2022-03-17,58.955,59.3,58.42,59.125,1048697.0
2022-03-18,58.87,59.71,58.595,59.52,3475294.0
2022-03-21,59.725,59.905,59.37,59.615,756596.0
2022-03-22,59.87,60.455,59.82,59.91,1041371.0
2022-03-23,59.785,59.955,59.385,59.395,736556.0
2022-03-24,59.57,59.825,59.005,59.13,945387.0
2022-03-25,59.31,59.68,59.155,59.445,701988.0
2022-03-28,59.48,59.8,59.115,59.445,576238.0
2022-03-29,59.995,60.155,59.565,59.63,799492.0
2022-03-30,59.6,60.055,59.485,59.68,563911.0
2022-03-31,59.87,60.17,59.18,59.2,1115534.0
2022-04-01,59.665,59.775,58.87,59.21,650506.0
2022-04-04,59.095,59.37,58.665,58.91,776341.0
2022-04-05,58.675,59.2,58.675,58.81,639971.0
2022-04-06,58.565,59.03,58.455,58.85,546789.0
2022-04-07,58.87,58.875,57.785,58.145,900960.0
2022-04-08,58.275,58.775,58.26,58.605,860146.0
2022-04-11,58.65,59.53,58.64,59.36,904965.0
2022-04-12,59.375,59.825,59.18,59.35,895635.0
2022-04-13,59.18,59.18,58.63,58.98,731452.0
2022-04-14,58.98,59.36,58.37,58.42,566231.0
2022-04-18,58.25,58.425,57.95,58.105,515615.0
2022-04-19,58.25,58.425,58.005,58.065,481014.0
2022-04-20,58.07,58.29,57.725,57.87,984499.0
2022-04-21,58.155,58.815,57.52,57.645,1014863.0
2022-04-22,57.665,57.69,56.375,56.5,897404.0
2022-04-25,56.205,56.255,55.13,56.01,1125836.0
2022-04-26,55.66,55.85,54.705,54.765,1050238.0
2022-04-27,54.85,54.85,53.965,54.145,1152326.0
2022-04-28,54.49,55.28,54.075,54.9,769885.0
2022-04-29,54.695,55.105,54.18,54.205,843670.0
2022-05-02,54.295,54.44,53.32,53.94,932594.0
2022-05-03,53.94,54.965,53.94,54.635,997084.0
2022-05-04,54.57,55.41,54.415,55.24,733941.0
2022-05-05,54.94,55.045,53.815,54.23,1157455.0
2022-05-06,54.11,54.38,53.705,54.01,818751.0
2022-05-09,53.43,54.655,53.43,54.365,1205659.0
2022-05-10,54.685,55.01,53.595,53.93,826563.0
2022-05-11,53.975,54.195,53.015,53.195,1098588.0
2022-05-12,52.585,52.71,51.25,51.785,1932914.0
2022-05-13,52.1,52.865,51.77,52.195,1764966.0
2022-05-16,52.175,52.415,51.05,51.675,1630499.0
2022-05-17,52.28,53.345,52.245,53.135,1489538.0
2022-05-18,52.95,53.11,52.45,52.55,801890.0
2022-05-19,52.09,52.71,51.785,52.39,2379984.0
2022-05-20,52.585,52.855,51.515,52.21,1177235.0
2022-05-24,52.38,53.37,52.255,53.075,7601296.0
2022-05-25,53.15,53.295,52.665,52.95,2606552.0
2022-05-26,53.22,53.66,52.99,53.365,956054.0
2022-05-27,53.475,53.885,53.355,53.755,953438.0
2022-05-30,53.99,54.41,53.68,54.16,509342.0
2022-05-31,53.115,53.415,51.845,52.97,10696362.0
2022-06-01,52.89,53.885,52.53,53.61,2572093.0
2022-06-02,53.49,53.75,53.235,53.68,876567.0
2022-06-03,53.425,53.68,53.25,53.52,1105766.0
2022-06-06,53.775,54.275,53.645,53.855,749123.0
2022-06-07,53.63,54.15,53.405,54.005,726495.0
2022-06-08,53.835,53.895,53.465,53.605,877791.0
2022-06-09,53.605,54.505,53.52,53.8,1199584.0
2022-06-10,53.25,53.425,52.36,52.445,1566125.0
2022-06-13,51.63,51.92,51.115,51.36,1221178.0
2022-06-14,51.495,51.81,50.585,50.86,868864.0
2022-06-15,51.115,51.565,50.575,51.185,1185138.0
2022-06-16,50.485,50.51,49.12,49.215,1462897.0
2022-06-17,49.435,50.08,49.05,49.925,2771183.0
2022-06-20,50.07,50.585,49.925,50.475,522035.0
2022-06-21,50.595,50.935,50.37,50.815,784604.0
2022-06-22,50.295,50.305,49.89,50.005,982240.0
2022-06-23,50.07,50.39,49.3,49.635,771257.0
2022-06-24,49.83,50.765,49.73,50.63,778913.0
2022-06-27,50.885,51.015,50.345,50.63,723793.0
2022-06-28,50.845,51.45,50.785,50.945,813855.0
2022-06-29,50.99,51.21,50.535,50.825,835719.0
2022-06-30,50.27,50.67,49.78,50.57,1301338.0
2022-07-04,50.57,51.78,50.55,51.17,519621.0
2022-07-05,50.75,50.845,49.345,50.19,1363284.0
2022-07-06,50.105,50.125,49.13,49.855,833882.0
2022-07-07,50.115,50.92,50.105,50.715,991472.0
2022-07-08,50.775,50.93,50.37,50.515,916498.0
2022-07-11,50.37,50.715,50.215,50.475,669837.0
2022-07-12,50.215,51.085,50.215,50.55,640097.0
2022-07-13,50.15,50.155,49.025,49.79,1304660.0
2022-07-14,49.375,49.48,48.415,48.53,1170358.0
2022-07-15,48.855,48.95,48.26,48.435,1027691.0
2022-07-18,48.77,49.01,48.13,48.26,1067816.0
2022-07-19,48.7,49.515,48.665,49.325,965207.0
2022-07-20,49.23,49.35,48.87,49.24,977125.0
2022-07-21,49.24,49.47,48.75,49.11,738206.0
2022-07-22,49.085,49.385,48.715,49.085,680754.0
2022-07-25,49.135,49.435,48.89,49.205,542850.0
2022-07-26,48.955,49.385,48.925,49.06,544524.0
2022-07-27,49.23,49.765,49.135,49.555,620304.0
2022-07-28,49.675,50.365,49.395,50.155,695439.0
2022-07-29,50.25,51.445,50.245,50.98,1179010.0
2022-08-02,50.45,50.645,50.07,50.175,821767.0
2022-08-03,50.405,50.945,50.01,50.705,931610.0
2022-08-04,50.965,52.42,50.79,51.845,1241205.0
2022-08-05,51.7,51.96,51.23,51.785,804806.0
2022-08-08,51.87,52.17,51.76,51.84,643330.0
2022-08-09,51.915,52.01,51.315,51.495,580712.0
2022-08-10,51.925,52.36,51.77,52.08,802869.0
2022-08-11,52.345,52.705,52.275,52.38,569104.0
2022-08-12,52.685,53.365,52.54,53.28,802822.0
2022-08-15,53.15,53.32,52.825,53.065,573580.0
2022-08-16,53.045,53.535,52.815,53.26,596027.0
2022-08-17,52.91,53.29,52.85,53.19,1141568.0
2022-08-18,53.15,53.52,52.865,53.425,1134947.0
2022-08-19,53.15,53.305,52.66,52.925,2743078.0
2022-08-22,52.315,52.445,51.785,51.99,6746629.0
2022-08-23,51.905,51.975,51.47,51.54,771021.0
2022-08-24,51.435,51.825,51.3,51.325,947796.0
2022-08-25,51.42,52.4,51.265,52.315,829970.0
2022-08-26,52.4,52.67,51.23,51.335,2724794.0
2022-08-29,50.795,51.21,50.7,51.04,6520988.0
2022-08-30,51.28,51.4,50.395,50.5,703182.0
2022-08-31,50.57,51.005,50.015,50.18,853343.0
2022-09-01,49.965,50.005,49.105,49.86,895480.0
2022-09-02,50.3,51.02,49.995,50.085,993792.0
2022-09-06,50.37,50.525,49.4,49.6,971080.0
2022-09-07,49.6,50.18,49.235,49.97,804699.0
2022-09-08,49.815,50.56,49.53,50.38,616748.0
2022-09-09,50.75,51.565,50.735,51.48,1215705.0
2022-09-12,51.775,52.27,51.68,51.855,597411.0
2022-09-13,51.135,51.435,50.58,50.845,776655.0
2022-09-14,50.865,51.305,50.17,50.415,830624.0
2022-09-15,50.5,51.095,50.225,50.485,839035.0
2022-09-16,50.015,50.32,49.8,50.05,1565631.0
2022-09-19,49.815,50.51,49.58,50.45,688852.0
2022-09-20,50.25,50.29,49.2,49.71,818109.0
2022-09-21,49.955,50.25,49.475,49.495,681853.0
2022-09-22,49.58,49.71,48.72,48.81,685748.0
2022-09-23,48.33,48.435,47.605,47.935,1073885.0
2022-09-26,47.7,48.175,47.545,47.845,848085.0
2022-09-27,48.175,48.34,46.925,47.405,1306723.0
2022-09-28,47.285,48.265,47.015,48.035,802936.0
2022-09-29,47.645,47.935,47.265,47.715,963660.0
2022-09-30,47.95,48.455,47.58,47.64,676248.0
2022-10-03,47.845,49.0,47.585,48.705,912952.0
2022-10-04,49.435,50.605,49.34,50.3,1148361.0
2022-10-05,49.865,50.025,49.295,49.435,1371068.0
2022-10-06,49.31,49.38,48.605,48.775,1027409.0
2022-10-07,48.49,48.525,47.68,48.08,824229.0
2022-10-11,47.7,47.725,46.865,47.135,898433.0
2022-10-12,47.065,47.195,46.51,46.805,800701.0
2022-10-13,46.51,48.345,45.92,47.985,1022673.0
2022-10-14,48.385,48.635,47.49,47.55,729429.0
2022-10-17,48.115,48.905,48.08,48.645,842862.0
2022-10-18,49.485,49.66,48.69,48.82,696044.0
2022-10-19,48.525,48.93,48.34,48.785,632788.0
2022-10-20,48.67,48.87,47.9,48.125,769378.0
2022-10-21,48.08,49.035,47.89,48.845,684376.0
2022-10-24,49.215,49.47,48.855,49.175,654505.0
2022-10-25,48.915,49.44,48.66,49.375,434280.0
2022-10-26,49.305,50.03,49.215,49.365,789734.0
2022-10-27,49.615,49.995,49.45,49.735,729960.0
2022-10-28,49.78,50.55,49.73,50.45,785050.0
2022-10-31,50.405,50.525,49.965,50.18,839015.0
2022-11-01,50.605,50.64,49.9,49.995,739672.0
2022-11-02,49.92,50.255,49.44,49.52,1035066.0
2022-11-03,50.605,51.62,49.605,51.055,1716169.0
2022-11-04,51.6,52.13,51.335,51.99,1259216.0
2022-11-07,52.21,52.305,51.42,51.795,497333.0
2022-11-08,51.89,52.33,51.66,52.055,709246.0
2022-11-09,51.76,51.985,51.005,51.17,981416.0
2022-11-10,52.055,53.17,52.055,52.945,1514475.0
2022-11-11,53.11,53.745,52.93,53.31,1122756.0
2022-11-14,53.25,53.56,52.895,52.93,733782.0
2022-11-15,53.475,53.7,52.755,52.98,726470.0
2022-11-16,52.99,53.375,52.41,53.335,1151093.0
2022-11-17,52.825,53.755,52.8,53.725,1070627.0
2022-11-18,54.335,54.49,53.555,53.615,3083013.0
2022-11-21,53.595,53.795,53.15,53.675,4124101.0
2022-11-22,53.895,54.405,53.78,54.15,751500.0
2022-11-23,54.22,54.5,54.01,54.305,522947.0
2022-11-24,54.35,54.615,54.335,54.385,212083.0
2022-11-25,54.62,55.035,54.405,54.815,2860598.0
2022-11-28,54.825,55.15,54.095,54.44,4335755.0
2022-11-29,54.69,55.155,54.405,54.99,905097.0
2022-11-30,55.14,56.09,54.71,55.93,1412420.0
2022-12-01,56.165,56.375,55.525,55.92,912213.0
2022-12-02,55.63,56.04,55.545,55.755,863628.0
2022-12-05,55.58,55.905,55.41,55.72,829837.0
2022-12-06,55.805,55.905,55.23,55.51,647413.0
2022-12-07,55.445,55.815,55.14,55.265,693224.0
2022-12-08,55.325,55.615,54.825,55.045,977957.0
2022-12-09,54.975,55.755,54.84,55.5,740723.0
2022-12-12,55.58,55.685,55.08,55.63,642697.0
2022-12-13,56.65,56.72,55.65,55.895,1069694.0
2022-12-14,56.0,56.16,55.195,55.395,740591.0
2022-12-15,54.955,55.015,54.43,54.8,1093376.0
2022-12-16,54.315,55.06,54.185,54.84,2144125.0
2022-12-19,54.885,55.2,54.2,54.325,887706.0
2022-12-20,54.49,54.98,54.245,54.77,827205.0
2022-12-21,55.14,55.94,55.105,55.665,902783.0
2022-12-22,55.405,55.49,54.765,55.23,802905.0
2022-12-23,55.085,55.515,54.805,55.405,539152.0
2022-12-28,55.535,55.63,54.98,55.115,634230.0
2022-12-29,55.37,55.705,55.28,55.595,456611.0
2022-12-30,55.375,55.66,54.93,55.15,934133.0
2023-01-03,55.545,56.035,55.5,55.665,875929.0
2023-01-04,55.945,56.325,55.62,56.2,781551.0
2023-01-05,55.99,56.13,55.395,55.56,895510.0
2023-01-06,55.735,56.025,55.535,55.955,858313.0
2023-01-09,55.975,56.08,55.305,55.395,896416.0
2023-01-10,55.29,55.63,55.01,55.23,874510.0
2023-01-11,55.455,56.18,55.375,56.125,910221.0
2023-01-12,56.335,56.99,56.185,56.745,1143881.0
2023-01-13,56.63,57.14,56.455,56.79,973672.0
2023-01-16,56.605,56.985,56.5,56.85,206299.0
2023-01-17,56.93,57.07,56.7,57.025,675471.0
2023-01-18,57.095,57.175,56.625,56.72,545141.0
2023-01-19,56.5,56.84,56.42,56.73,599956.0
2023-01-20,56.755,57.56,56.42,57.51,761757.0
2023-01-23,57.535,57.65,57.245,57.465,603933.0
2023-01-24,57.36,57.735,56.985,57.555,480168.0
2023-01-25,57.265,57.84,57.095,57.57,1086991.0
2023-01-26,57.675,58.44,57.615,58.3,953191.0
2023-01-27,58.2,58.595,58.175,58.235,607912.0
2023-01-30,58.335,58.35,58.035,58.09,490298.0
2023-01-31,58.255,58.665,57.545,58.665,984179.0
2023-02-01,58.485,59.165,58.28,58.885,1261789.0
2023-02-02,59.13,59.245,58.21,58.695,1188595.0
2023-02-03,58.66,59.02,58.405,58.825,747486.0
2023-02-06,58.625,59.02,58.42,58.95,653392.0
2023-02-07,58.735,59.205,58.185,58.975,1364917.0
2023-02-08,58.63,59.325,58.57,59.175,918514.0
2023-02-09,59.67,60.385,59.52,59.895,1509860.0
2023-02-10,58.825,59.635,58.595,59.38,1151626.0
2023-02-13,59.345,60.24,59.31,60.14,1147819.0
2023-02-14,60.185,60.325,59.65,59.81,782957.0
2023-02-15,59.63,59.745,59.335,59.65,705232.0
2023-02-16,59.37,60.23,59.025,59.845,864413.0
2023-02-17,59.675,60.62,59.625,60.465,1104629.0
2023-02-21,60.325,60.38,59.335,59.385,1065070.0
2023-02-22,59.73,59.73,58.545,58.695,4392214.0
2023-02-23,59.14,59.14,57.85,57.92,2503180.0
2023-02-24,57.56,57.885,57.385,57.87,1176820.0
2023-02-27,58.075,58.69,58.075,58.345,1097215.0
2023-02-28,58.145,58.62,58.105,58.495,1157054.0
2023-03-01,58.2,59.325,58.2,58.815,4386174.0
2023-03-02,58.92,59.09,58.545,58.75,1872773.0
2023-03-03,58.93,59.515,58.625,59.435,1073854.0
2023-03-06,59.53,59.915,59.435,59.68,686105.0
2023-03-07,59.69,59.955,59.035,59.61,975671.0
2023-03-08,59.45,59.86,58.885,59.015,829652.0
2023-03-09,58.85,59.015,57.865,58.04,1706084.0
2023-03-10,57.475,57.715,56.835,57.02,1271960.0
2023-03-13,55.795,56.065,55.05,55.53,2227966.0
2023-03-14,56.365,56.435,55.61,55.84,970481.0
2023-03-15,55.22,55.595,53.755,54.405,1618217.0
2023-03-16,54.03,55.005,53.235,54.615,1466867.0
2023-03-17,54.82,54.82,53.355,53.72,2004760.0
2023-03-20,53.97,54.88,53.88,54.61,1070399.0
2023-03-21,55.505,55.75,55.245,55.28,1092756.0
2023-03-22,55.44,55.8,55.015,55.015,880947.0
2023-03-23,55.0,55.31,54.11,54.35,1003715.0
2023-03-24,53.835,54.51,53.785,54.495,739966.0
2023-03-27,54.955,55.245,54.82,55.085,880734.0
2023-03-28,55.07,55.505,54.775,55.085,576373.0
2023-03-29,55.495,55.71,55.06,55.23,877772.0
2023-03-30,55.47,55.795,55.13,55.45,758104.0
2023-03-31,55.52,56.33,55.435,56.01,842788.0
2023-04-03,56.195,56.38,55.83,56.345,597006.0
2023-04-04,56.62,56.8,55.78,56.035,703114.0
2023-04-05,55.635,56.01,55.585,55.95,653697.0
2023-04-06,55.885,56.25,55.86,56.055,535554.0
2023-04-10,55.885,56.495,55.77,56.425,711109.0
2023-04-11,56.575,56.87,56.435,56.63,588671.0
2023-04-12,56.96,57.215,56.62,56.77,576407.0
2023-04-13,56.77,56.915,56.205,56.73,558582.0
2023-04-14,56.89,57.18,56.755,56.87,631580.0
2023-04-17,56.8,57.31,56.5,57.25,694441.0
2023-04-18,57.365,57.775,57.25,57.605,924254.0
2023-04-19,57.5,57.945,57.44,57.785,741483.0
2023-04-20,57.66,58.21,57.66,57.945,806622.0
2023-04-21,57.96,58.145,57.28,57.9,756569.0
2023-04-24,57.855,58.175,57.8,57.935,352927.0
2023-04-25,57.72,58.13,57.59,57.765,1438426.0
2023-04-26,57.695,58.2,57.525,57.89,775032.0
2023-04-27,58.175,58.775,58.12,58.62,935372.0
2023-04-28,58.545,59.255,58.5,58.955,805503.0
2023-05-01,59.08,59.435,58.895,58.9,660812.0
2023-05-02,58.77,58.815,57.685,58.265,1193791.0
2023-05-03,58.225,58.74,58.03,58.13,944141.0
2023-05-04,57.635,57.66,56.765,57.12,1331657.0
2023-05-05,57.75,58.025,57.605,57.775,895883.0
2023-05-08,57.765,58.105,57.765,57.87,563060.0
2023-05-09,57.635,58.06,57.545,57.83,638534.0
2023-05-10,58.06,58.105,56.89,57.4,1202390.0
2023-05-11,57.64,57.65,56.815,57.245,976396.0
2023-05-12,58.095,58.385,57.1,57.635,1237339.0
2023-05-15,58.29,58.865,58.04,58.83,1420326.0
2023-05-16,58.58,58.855,58.13,58.62,1142342.0
2023-05-17,58.83,59.14,58.485,58.97,747089.0
2023-05-18,58.77,59.38,58.77,59.345,685586.0
2023-05-19,59.575,60.035,59.435,59.595,814086.0
2023-05-23,59.61,60.26,59.3,59.345,2058655.0
2023-05-24,57.91,58.795,57.9,58.495,1604576.0
2023-05-25,58.42,59.185,58.19,58.83,836539.0
2023-05-26,59.01,59.565,58.785,59.39,1045126.0
2023-05-29,59.465,59.825,59.16,59.735,241733.0
2023-05-30,59.235,60.04,58.93,59.0,1856654.0
2023-05-31,59.205,59.205,58.535,58.98,2025785.0
2023-06-01,58.98,59.455,58.58,59.06,823959.0
2023-06-02,59.485,60.685,59.315,60.49,1192263.0
2023-06-05,60.505,60.615,60.11,60.47,909513.0
2023-06-06,60.58,60.82,60.505,60.795,1037719.0
2023-06-07,60.67,60.82,60.425,60.66,683151.0
2023-06-08,60.76,60.92,60.285,60.445,773628.0
2023-06-09,60.4,60.595,60.185,60.46,509090.0
2023-06-12,60.325,60.55,60.2,60.355,436372.0
2023-06-13,60.445,60.965,60.285,60.775,595965.0
2023-06-14,60.81,61.135,60.155,60.425,860780.0
2023-06-15,60.32,60.63,60.24,60.32,671777.0
2023-06-16,60.695,60.705,60.2,60.265,2118713.0
2023-06-19,60.39,60.5,59.935,59.97,219837.0
2023-06-20,59.7,60.085,59.385,59.8,1224562.0
2023-06-21,59.69,59.995,59.545,59.715,597433.0
2023-06-22,59.71,60.195,59.59,59.96,1164603.0
2023-06-23,59.79,60.175,59.45,59.565,771570.0
2023-06-26,59.51,60.75,59.43,60.46,795363.0
2023-06-27,60.59,61.0,60.46,60.74,974729.0
2023-06-28,60.9,61.025,60.59,60.84,654454.0
2023-06-29,60.945,61.33,60.695,61.18,473408.0
2023-06-30,61.405,62.06,61.33,61.95,1115266.0
2023-07-04,61.86,61.96,61.545,61.835,183941.0
2023-07-05,61.585,61.745,61.37,61.555,785606.0
2023-07-06,61.27,61.37,60.795,60.9,1038676.0
2023-07-07,60.67,60.98,60.58,60.67,871418.0
2023-07-10,60.59,60.685,60.12,60.155,829604.0
2023-07-11,60.22,60.32,59.68,59.95,528260.0
2023-07-12,60.23,60.38,59.755,60.11,856451.0
2023-07-13,60.12,60.505,59.98,60.31,571223.0
2023-07-14,60.38,60.705,60.29,60.605,486294.0
2023-07-17,60.41,61.045,60.4,61.0,537215.0
2023-07-18,61.035,61.44,60.955,61.24,487440.0
2023-07-19,61.315,61.45,60.93,61.415,551543.0
2023-07-20,61.46,61.87,61.33,61.87,742554.0
2023-07-21,61.895,62.33,61.81,62.3,598350.0
2023-07-24,62.33,62.75,62.075,62.21,1179885.0
2023-07-25,62.39,62.545,62.155,62.39,549771.0
2023-07-26,62.445,62.725,62.29,62.46,564567.0
2023-07-27,62.59,62.705,62.2,62.33,528124.0
2023-07-28,62.57,62.865,62.29,62.46,435887.0
2023-07-31,62.57,62.89,62.025,62.255,798681.0
2023-08-01,62.175,62.58,61.985,62.33,608568.0
2023-08-02,62.05,62.21,61.28,61.565,1116327.0
2023-08-03,61.33,61.405,60.75,61.295,926181.0
2023-08-04,61.395,62.265,61.26,61.915,891147.0
2023-08-08,61.915,61.985,60.98,61.465,833728.0
2023-08-09,61.0,61.555,60.255,61.24,1062259.0
2023-08-10,61.16,61.6,60.59,60.885,1197952.0
2023-08-11,60.715,61.17,60.58,60.865,614218.0
2023-08-14,60.84,60.99,60.015,60.37,990247.0
2023-08-15,59.935,60.065,58.99,59.195,1199151.0
2023-08-16,59.195,59.6,58.945,59.1,783941.0
2023-08-17,59.295,59.465,58.515,58.55,561858.0
2023-08-18,58.31,58.56,57.805,57.87,882728.0
2023-08-21,57.915,58.165,57.285,57.44,624510.0
2023-08-22,58.19,58.22,56.81,57.06,1235095.0
2023-08-23,57.715,57.78,57.055,57.725,2260168.0
2023-08-24,57.7,58.24,57.635,57.885,580038.0
2023-08-25,58.065,58.335,57.725,57.94,624558.0
2023-08-28,58.165,58.43,58.12,58.21,462642.0
2023-08-29,58.175,59.145,58.085,59.135,1543077.0
2023-08-30,58.835,59.69,58.825,59.4,2314695.0
2023-08-31,59.435,59.905,59.4,59.815,1107341.0
2023-09-01,60.15,60.725,59.855,60.515,1248147.0
2023-09-05,60.47,60.85,60.105,60.39,961672.0
2023-09-06,60.25,61.135,60.09,61.05,1244786.0
2023-09-07,60.84,61.085,59.87,59.915,1084041.0
2023-09-08,59.905,60.135,59.455,59.49,668731.0
2023-09-11,59.6,60.635,59.555,60.37,797652.0
2023-09-12,60.415,60.84,60.145,60.595,550657.0
2023-09-13,60.735,60.985,60.47,60.705,689257.0
2023-09-14,61.125,61.885,61.015,61.77,1135777.0
2023-09-15,61.43,62.26,61.405,62.105,2219421.0
2023-09-18,62.02,62.16,61.725,61.805,482903.0
2023-09-19,61.685,61.875,61.47,61.585,752519.0
2023-09-20,61.585,61.85,61.51,61.605,431004.0
2023-09-21,61.405,61.53,60.66,60.78,1066301.0
2023-09-22,60.86,61.13,60.645,60.89,553295.0
2023-09-25,60.74,60.98,60.505,60.65,492852.0
2023-09-26,60.535,60.825,60.15,60.18,736243.0
2023-09-27,60.345,60.405,59.265,59.37,896197.0
2023-09-28,59.425,60.08,59.29,59.955,524850.0
2023-09-29,60.315,60.57,59.81,60.145,1033634.0
2023-10-02,60.025,60.1,59.045,59.345,853329.0
2023-10-03,59.08,59.335,57.99,58.435,939500.0
2023-10-04,58.43,58.925,58.12,58.855,550632.0
2023-10-05,58.49,59.6,58.435,59.435,650408.0
2023-10-06,59.355,60.115,59.035,60.035,700071.0
2023-10-10,60.425,60.76,60.08,60.09,516360.0
2023-10-11,60.27,61.415,60.26,61.35,938601.0
2023-10-12,61.405,61.53,60.515,60.835,528119.0
2023-10-13,60.98,61.415,60.3,60.535,564542.0
2023-10-16,60.835,61.26,60.67,60.77,753915.0
2023-10-17,60.545,61.105,60.28,60.75,649829.0
2023-10-18,60.535,60.69,59.78,59.89,728477.0
2023-10-19,59.78,59.96,58.175,58.19,950500.0
2023-10-20,57.955,58.185,57.18,57.255,985937.0
2023-10-23,57.01,57.65,56.785,57.175,686383.0
2023-10-24,57.275,57.42,56.72,56.85,643784.0
2023-10-25,56.84,57.73,56.74,56.94,564993.0
2023-10-26,56.885,57.55,56.82,56.985,579126.0
2023-10-27,57.075,57.265,56.125,56.305,650942.0
2023-10-30,56.62,57.555,56.62,57.075,730756.0
2023-10-31,57.22,57.54,56.95,57.485,665084.0
2023-11-01,57.44,58.21,57.105,58.055,657564.0
2023-11-02,58.485,59.31,58.375,59.21,886986.0
2023-11-03,59.355,59.915,59.165,59.61,483881.0
2023-11-06,59.8,59.945,59.12,59.3,580317.0
2023-11-07,59.21,59.22,58.485,58.865,591217.0
2023-11-08,58.89,59.32,58.475,58.735,664074.0
2023-11-09,58.98,59.905,58.945,59.435,669937.0
2023-11-10,59.615,59.845,59.345,59.645,384940.0
2023-11-13,59.635,60.17,59.535,59.945,515004.0
2023-11-14,60.18,62.275,60.145,62.205,1190520.0
2023-11-15,62.52,62.955,62.075,62.61,1009310.0
2023-11-16,62.765,63.1,62.575,62.785,766305.0
2023-11-17,62.975,63.43,62.885,63.055,687683.0
2023-11-20,63.095,63.425,62.52,63.32,660078.0
2023-11-21,63.24,63.49,62.86,63.05,682505.0
2023-11-22,63.22,63.635,62.85,63.345,859298.0
2023-11-23,63.04,63.635,62.93,63.21,1138639.0
2023-11-24,63.22,63.68,63.145,63.44,372607.0
2023-11-27,63.45,63.495,63.155,63.21,566282.0
2023-11-28,62.97,63.285,62.735,62.915,619818.0
2023-11-29,63.155,63.23,62.705,62.76,597334.0
2023-11-30,62.935,63.22,62.385,62.89,1861602.0
2023-12-01,62.825,63.265,62.505,63.175,545874.0
2023-12-04,63.13,63.76,62.9,63.67,668627.0
2023-12-05,63.42,64.145,63.365,63.92,586426.0
2023-12-06,64.25,64.67,63.285,63.305,992220.0
2023-12-07,63.53,63.725,63.13,63.66,774728.0
2023-12-08,63.695,64.185,63.33,64.155,582924.0
2023-12-11,64.23,64.76,63.935,64.515,748634.0
2023-12-12,64.505,64.735,64.055,64.33,835138.0
2023-12-13,64.33,64.745,63.65,64.735,949178.0
2023-12-14,64.92,65.0,63.9,63.945,1319906.0
2023-12-15,64.23,64.23,62.705,62.805,3774112.0
2023-12-18,62.91,63.185,62.24,62.745,713603.0
2023-12-19,62.735,63.21,62.575,62.65,1454845.0
2023-12-20,62.54,62.86,61.725,61.79,855426.0
2023-12-21,61.915,62.355,61.625,61.855,821455.0
2023-12-22,61.495,62.265,61.475,61.935,507492.0
2023-12-27,61.63,62.715,61.625,62.365,602033.0
2023-12-28,62.255,63.115,62.255,62.525,348368.0
2023-12-29,62.54,63.1,62.41,63.075,769043.0
2024-01-02,62.57,63.045,62.56,62.77,622287.0
2024-01-03,62.58,63.09,62.34,62.715,461293.0
2024-01-04,62.695,63.395,62.66,62.87,524225.0
2024-01-05,62.68,63.35,62.54,62.855,471039.0
2024-01-08,62.805,63.09,62.76,63.075,497883.0
2024-01-09,62.78,62.87,62.34,62.635,495545.0
2024-01-10,62.505,62.98,62.505,62.855,475021.0
2024-01-11,62.78,62.935,62.045,62.695,604538.0
2024-01-12,62.805,63.42,62.41,62.735,448358.0
2024-01-15,62.945,62.965,62.32,62.725,182915.0
2024-01-16,62.405,62.86,62.135,62.8,569357.0
2024-01-17,62.275,62.54,61.76,62.035,880095.0
2024-01-18,62.155,62.745,62.045,62.46,845144.0
2024-01-19,62.525,63.01,62.21,62.855,501863.0
2024-01-22,63.0,63.32,62.79,62.965,528027.0
2024-01-23,63.22,63.415,62.825,62.86,578636.0
2024-01-24,63.145,63.64,63.145,63.485,556169.0
2024-01-25,63.735,63.845,63.325,63.43,442494.0
2024-01-26,63.42,63.635,62.94,63.43,744039.0
2024-01-29,63.33,63.695,63.12,63.66,440045.0
2024-01-30,63.525,64.02,63.525,63.8,403258.0
2024-01-31,63.945,64.6,63.695,63.965,1116565.0
2024-02-01,64.055,64.25,62.805,63.845,837187.0
2024-02-02,63.8,64.2,63.35,63.825,585758.0
2024-02-05,63.67,63.76,63.155,63.47,575965.0
2024-02-06,63.715,64.76,63.47,64.745,1076398.0
2024-02-07,64.79,65.25,64.515,64.965,906866.0
2024-02-08,64.945,65.44,64.255,65.195,874014.0
2024-02-09,65.32,65.76,64.76,65.595,797812.0
2024-02-12,65.625,65.755,65.035,65.23,520505.0
2024-02-13,64.855,65.155,63.98,64.55,988507.0
2024-02-14,64.705,65.455,64.54,65.375,868780.0
2024-02-15,65.625,66.45,65.625,66.11,1325593.0
2024-02-16,66.285,66.91,66.13,66.79,964482.0
2024-02-20,66.495,67.44,66.48,67.395,715092.0
2024-02-21,67.45,67.45,66.275,66.57,1537149.0
2024-02-22,67.0,67.81,66.725,67.765,1188926.0
2024-02-23,67.91,68.58,67.83,68.315,675492.0
2024-02-26,68.29,68.66,67.77,67.92,2722876.0
2024-02-27,68.095,68.095,67.225,67.65,1332699.0
2024-02-28,67.445,68.28,67.355,67.79,1136528.0
2024-02-29,67.79,67.945,66.825,66.86,1378558.0
2024-03-01,66.805,67.67,66.805,67.3,850896.0
2024-03-04,66.925,67.44,66.87,67.055,600994.0
2024-03-05,67.14,67.9,67.02,67.685,823499.0
2024-03-06,68.135,68.485,67.745,68.02,862621.0
2024-03-07,68.235,69.06,67.93,68.84,829600.0
2024-03-08,68.765,69.17,68.65,68.84,806704.0
2024-03-11,68.52,68.78,68.235,68.68,2402311.0
2024-03-12,68.875,69.05,68.33,68.615,505472.0
2024-03-13,68.7,69.06,68.615,68.92,456280.0
2024-03-14,68.92,68.995,68.07,68.505,532107.0
2024-03-15,68.39,68.96,68.28,68.615,2811386.0
2024-03-18,68.645,69.04,68.42,68.515,494677.0
2024-03-19,68.505,69.03,68.505,68.765,533179.0
2024-03-20,68.765,69.06,68.55,68.91,546559.0
2024-03-21,69.04,69.515,68.84,69.125,505466.0
2024-03-22,69.125,69.395,68.42,68.455,675038.0
2024-03-25,68.235,68.66,68.075,68.16,537582.0
2024-03-26,68.31,68.91,67.975,68.42,642214.0
2024-03-27,68.58,68.995,68.14,68.455,577687.0
2024-03-28,68.645,69.005,68.495,68.56,555704.0
2024-04-01,68.505,68.605,67.64,67.945,785901.0
2024-04-02,67.485,67.815,67.095,67.195,721457.0
2024-04-03,67.045,67.495,66.925,67.0,552032.0
2024-04-04,67.27,67.53,66.665,66.805,625782.0
2024-04-05,66.87,67.5,66.835,67.335,524567.0
2024-04-08,67.325,67.715,67.125,67.16,510766.0
2024-04-09,67.3,67.5,66.4,66.955,650187.0
2024-04-10,66.415,66.74,66.025,66.575,938027.0
2024-04-11,66.585,66.65,65.405,65.58,1053564.0
2024-04-12,65.45,65.765,64.895,65.125,833665.0
2024-04-15,65.62,66.055,64.615,64.885,653080.0
2024-04-16,64.795,64.895,64.09,64.495,740836.0
2024-04-17,64.665,65.045,63.92,64.155,885096.0
2024-04-18,64.355,64.84,64.18,64.745,1019082.0
2024-04-19,64.73,65.24,64.6,65.21,877955.0
2024-04-22,65.34,66.065,65.275,65.565,676855.0
2024-04-23,65.62,66.055,65.545,65.7,554292.0
2024-04-24,65.675,66.22,65.535,65.73,890290.0
2024-04-25,65.33,65.405,64.675,65.06,831684.0
2024-04-26,65.1,65.665,64.82,65.555,824144.0
2024-04-29,65.575,65.86,65.175,65.415,907847.0
2024-04-30,65.24,65.775,65.125,65.2,879364.0
2024-05-01,64.93,66.02,64.895,65.71,1006416.0
2024-05-02,66.175,66.3,65.72,66.055,663636.0
2024-05-03,66.49,66.685,66.13,66.555,582873.0
2024-05-06,66.79,67.5,66.725,67.39,588793.0
2024-05-07,67.52,67.745,66.99,67.27,588906.0
2024-05-08,67.11,67.605,67.11,67.56,535932.0
2024-05-09,67.595,68.18,67.465,68.115,742673.0
2024-05-10,64.93,65.305,63.41,63.55,3600920.0
2024-05-13,63.755,64.82,63.635,64.255,1620138.0
2024-05-14,64.275,64.535,63.715,64.29,1415882.0
2024-05-15,64.495,64.81,64.005,64.165,1237148.0
2024-05-16,64.35,65.12,64.3,65.045,2958240.0
2024-05-17,65.055,65.435,64.905,65.275,586075.0
2024-05-21,65.435,65.535,64.35,64.85,1750953.0
2024-05-22,64.615,65.24,64.405,64.44,1007149.0
2024-05-23,64.495,64.94,64.005,64.105,1188734.0
2024-05-24,64.1,64.825,64.1,64.7,1039654.0
2024-05-27,64.6,65.35,64.495,65.12,454822.0
2024-05-28,65.105,65.105,63.81,63.97,2105250.0
2024-05-29,63.555,63.875,63.255,63.3,1987737.0
2024-05-30,63.215,63.825,63.095,63.16,856982.0
2024-05-31,63.245,64.145,63.1,64.12,2916629.0
2024-06-03,63.975,64.38,63.34,63.64,1070318.0
2024-06-04,63.34,63.92,63.31,63.65,1676443.0
2024-06-05,63.77,63.995,63.245,63.59,870339.0
2024-06-06,63.48,63.91,63.125,63.19,799330.0
2024-06-07,63.065,63.695,62.815,63.375,912882.0
2024-06-10,63.215,64.06,63.075,63.895,637387.0
2024-06-11,63.565,63.705,62.905,62.99,993106.0
2024-06-12,63.255,63.575,62.38,62.505,1242108.0
2024-06-13,62.295,62.54,60.975,61.19,1291944.0
2024-06-14,60.76,61.395,60.625,61.33,744404.0
2024-06-17,61.245,61.63,60.965,61.62,774496.0
2024-06-18,61.45,62.365,61.45,62.165,1112408.0
2024-06-19,62.155,62.465,61.595,61.83,379290.0
2024-06-20,61.76,62.155,61.715,61.905,1127371.0
2024-06-21,61.695,62.415,61.415,62.295,3348345.0
2024-06-24,62.59,63.205,62.505,62.955,929908.0
2024-06-25,62.86,63.0,62.44,62.68,753272.0
2024-06-26,62.37,62.59,61.685,62.495,993971.0
2024-06-27,62.42,62.99,62.155,62.9,741969.0
2024-06-28,63.085,63.45,62.765,62.965,682531.0
2024-07-02,62.59,63.085,62.445,62.86,764098.0
2024-07-03,62.905,63.685,62.9,63.45,849721.0
2024-07-04,63.35,63.6,63.125,63.35,174909.0
2024-07-05,63.405,63.515,62.59,62.625,749901.0
2024-07-08,62.665,63.14,62.655,62.935,411100.0
2024-07-09,62.69,63.15,62.69,62.88,875986.0
2024-07-10,62.98,63.79,62.89,63.725,1003358.0
2024-07-11,63.825,64.53,63.735,64.045,747755.0
2024-07-12,64.05,64.635,63.96,64.335,665671.0
2024-07-15,64.38,64.815,64.12,64.775,534665.0
2024-07-16,64.815,65.3,64.72,65.16,594244.0
2024-07-17,64.85,65.45,64.715,64.965,643403.0
2024-07-18,64.86,65.195,64.26,64.355,602490.0
2024-07-19,64.185,64.355,63.825,63.825,676866.0
2024-07-22,64.165,64.645,64.025,64.605,522971.0
2024-07-23,64.645,64.67,64.02,64.23,703019.0
2024-07-24,64.11,64.505,63.9,64.05,506321.0
2024-07-25,63.885,64.68,63.855,64.355,648571.0
2024-07-26,64.635,65.065,64.53,64.785,491728.0
2024-07-29,64.85,64.895,64.175,64.455,425583.0
2024-07-30,64.56,65.255,64.465,64.89,590362.0
2024-07-31,65.065,65.215,64.2,64.335,1228324.0
2024-08-01,64.37,64.475,62.9,63.2,1680694.0
2024-08-02,62.41,62.615,61.8,62.505,1341058.0
2024-08-06,61.06,62.015,60.655,61.47,1066937.0
2024-08-07,61.92,61.93,60.43,60.775,1039330.0
2024-08-08,61.04,61.445,60.73,61.31,684628.0
2024-08-09,61.47,62.015,61.0,61.96,641544.0
2024-08-12,61.96,62.175,61.745,61.895,495018.0
2024-08-13,63.75,65.225,63.64,64.98,1688869.0
2024-08-14,65.355,65.77,65.14,65.61,683265.0
2024-08-15,65.845,66.495,65.63,66.475,812720.0
2024-08-16,66.445,67.3,66.4,67.245,664017.0
2024-08-19,67.195,67.59,67.065,67.225,840809.0
2024-08-20,67.15,67.31,66.765,66.955,557037.0
2024-08-21,66.88,67.985,66.87,67.9,3579776.0
2024-08-22,68.06,68.455,67.815,68.165,1075630.0
2024-08-23,68.415,69.17,68.34,69.1,1343015.0
2024-08-26,69.085,69.545,69.01,69.095,401419.0
2024-08-27,68.76,69.51,68.76,69.045,966200.0
2024-08-28,68.99,69.52,68.455,68.97,3705791.0
2024-08-29,69.285,69.465,68.705,69.32,1008195.0
2024-08-30,69.73,69.86,69.34,69.72,947197.0
2024-09-03,69.595,70.525,69.31,70.48,1040989.0
2024-09-04,70.195,71.18,70.185,71.075,755934.0
2024-09-05,71.115,71.4,70.6,70.705,662867.0
2024-09-06,70.83,71.295,70.005,70.32,820085.0
2024-09-09,70.62,70.99,70.525,70.81,513209.0
2024-09-10,70.755,71.06,70.25,71.05,537111.0
2024-09-11,70.785,71.285,70.395,71.24,513240.0
2024-09-12,71.19,72.18,70.965,72.17,701013.0
2024-09-13,72.205,72.435,72.015,72.36,425969.0
2024-09-16,72.51,72.945,72.235,72.9,515093.0
2024-09-17,73.005,73.205,72.55,72.785,389012.0
2024-09-18,72.785,73.22,72.47,72.88,640764.0
2024-09-19,73.41,73.735,72.835,73.195,735675.0
2024-09-20,73.205,73.315,72.55,72.86,1471705.0
2024-09-23,72.9,73.08,72.64,72.925,407468.0
2024-09-24,72.975,73.4,72.91,73.385,411932.0
2024-09-25,73.355,73.955,73.315,73.765,469739.0
2024-09-26,73.745,74.6,73.695,74.22,627530.0
2024-09-27,74.485,74.835,74.17,74.19,561954.0
2024-09-30,74.01,74.57,73.755,74.455,332257.0
2024-10-01,74.37,74.455,73.735,74.315,444358.0
2024-10-02,74.075,74.645,74.03,74.19,436850.0
2024-10-03,74.075,74.19,73.28,74.115,407292.0
2024-10-04,74.425,75.4,74.36,75.08,725472.0
2024-10-07,74.865,75.055,74.065,74.455,597009.0
2024-10-08,74.42,74.91,73.945,74.315,532407.0
2024-10-09,74.17,74.7,73.99,74.36,554511.0
2024-10-10,74.41,74.74,74.125,74.695,723057.0
2024-10-11,74.695,75.395,74.575,74.75,683988.0
2024-10-15,75.195,75.3,74.94,75.025,574630.0
2024-10-16,75.1,75.31,74.105,74.37,1025768.0
2024-10-17,74.485,75.125,74.325,74.885,850449.0
2024-10-18,74.885,75.09,74.605,74.885,521812.0
2024-10-21,74.78,75.11,74.6,74.76,441627.0
2024-10-22,74.265,74.52,73.83,74.315,524021.0
2024-10-23,74.115,74.6,73.935,74.52,477318.0
2024-10-24,74.285,74.72,73.98,74.625,538874.0
2024-10-25,74.58,74.94,74.21,74.41,375874.0
2024-10-28,74.4,75.175,74.075,75.13,516844.0
2024-10-29,74.98,75.3,74.645,75.065,815575.0
2024-10-30,74.865,75.26,74.465,74.605,796946.0
2024-10-31,74.37,74.74,72.89,73.27,956809.0
2024-11-01,73.495,73.78,73.175,73.675,700655.0
2024-11-04,73.505,74.01,73.365,73.505,537846.0
2024-11-05,75.9,76.705,74.635,75.87,1513720.0
2024-11-06,77.21,78.08,76.005,77.9,1446649.0
2024-11-07,77.795,78.64,77.265,78.425,760296.0
2024-11-08,78.195,78.555,77.965,78.26,495204.0
2024-11-11,78.64,79.26,78.595,78.735,521414.0
2024-11-12,78.735,79.22,78.225,79.18,637335.0
2024-11-13,79.23,80.195,79.05,80.13,852802.0
2024-11-14,80.195,82.01,80.12,81.575,1453288.0
2024-11-15,81.355,81.64,80.205,80.56,651911.0
2024-11-18,80.56,81.015,80.275,80.72,508806.0
2024-11-19,80.11,80.31,79.495,79.96,749925.0
2024-11-20,79.875,80.815,79.61,80.72,3068592.0
2024-11-21,80.045,81.715,80.01,81.375,4760400.0
2024-11-22,81.11,82.105,80.985,81.175,4176142.0
2024-11-25,81.535,81.83,81.175,81.745,712394.0
2024-11-26,81.595,82.375,81.27,82.145,1259875.0
2024-11-27,81.93,82.315,81.655,81.895,3029714.0
2024-11-28,82.565,82.595,81.75,82.055,4550190.0
2024-11-29,82.515,82.645,82.17,82.585,4054931.0
2024-12-02,82.65,83.215,82.26,83.13,749998.0
2024-12-03,83.18,83.42,82.5,82.615,907640.0
2024-12-04,82.775,83.745,82.7,83.445,713755.0
2024-12-05,83.215,84.605,83.09,84.32,748629.0
2024-12-06,84.34,84.875,84.135,84.29,501953.0
2024-12-09,84.09,84.29,83.665,83.81,731317.0
2024-12-10,83.675,83.79,83.005,83.005,665206.0
2024-12-11,83.38,83.58,82.395,82.47,817346.0
2024-12-12,82.5,82.565,81.865,82.41,550096.0
2024-12-13,82.62,82.825,82.0,82.045,567033.0
2024-12-16,81.915,82.66,81.59,82.045,729854.0
2024-12-17,81.635,82.065,81.53,81.675,630841.0
2024-12-18,81.58,81.875,80.405,80.535,896921.0
2024-12-19,80.84,81.355,80.275,80.985,726691.0
2024-12-20,80.62,81.8,80.305,81.125,2330102.0
2024-12-23,80.985,81.675,80.695,81.625,632602.0
2024-12-24,81.435,81.915,81.165,81.625,1028792.0
2024-12-27,81.72,82.45,81.72,82.2,393735.0
2024-12-30,81.615,82.0,81.165,81.665,535026.0
2024-12-31,81.81,82.335,81.57,81.8,687220.0
2025-01-02,82.065,82.47,81.05,81.385,493937.0
2025-01-03,81.51,82.25,81.455,81.98,656347.0
2025-01-06,82.325,82.375,80.88,80.895,626624.0
2025-01-07,81.365,81.675,80.65,80.705,735280.0
2025-01-08,80.525,80.63,80.015,80.62,937315.0
2025-01-09,80.435,80.985,80.39,80.685,236788.0
2025-01-10,80.13,80.56,79.0,79.25,1016925.0
2025-01-13,78.76,79.23,78.445,78.98,857842.0
2025-01-14,79.05,79.365,78.605,79.21,474555.0
2025-01-15,81.395,81.81,80.475,80.895,987650.0
2025-01-16,80.82,81.74,80.765,81.445,561339.0
2025-01-17,81.93,82.02,81.465,81.615,541453.0
2025-01-20,81.615,81.995,81.395,81.425,256815.0
2025-01-21,81.32,81.79,80.82,81.02,520043.0
2025-01-22,80.995,81.35,80.205,80.57,462496.0
2025-01-23,81.235,81.5,80.505,81.145,703448.0
2025-01-24,80.935,81.34,80.38,80.475,622230.0
2025-01-27,80.12,81.205,80.12,81.09,586593.0
2025-01-28,81.01,81.415,80.245,80.695,694518.0
2025-01-29,80.57,81.585,80.505,80.985,744327.0
2025-01-30,81.29,81.455,80.045,80.065,1130083.0
2025-01-31,80.075,80.735,79.985,80.32,844220.0
2025-02-03,78.03,80.38,78.01,79.595,1198254.0
2025-02-04,79.565,79.795,79.05,79.26,1110285.0
2025-02-05,79.325,80.315,79.135,79.365,1133841.0
2025-02-06,79.785,80.675,79.565,80.675,1042586.0
2025-02-07,80.65,81.08,80.42,81.06,680089.0
2025-02-10,81.175,81.55,80.685,80.725,508605.0
2025-02-11,80.61,80.675,79.71,80.025,377053.0
2025-02-12,79.74,81.175,79.74,81.11,748170.0
2025-02-13,78.58,78.58,72.95,75.185,4653134.0
2025-02-14,75.195,75.415,74.275,74.945,1670351.0
2025-02-18,75.25,76.27,74.735,75.53,1416833.0
2025-02-19,75.53,76.545,75.07,76.325,1392772.0
2025-02-20,76.145,76.335,74.87,74.935,1272409.0
2025-02-21,75.07,75.55,74.35,74.485,2549346.0
2025-02-24,74.515,75.74,74.33,75.33,2948427.0
2025-02-25,75.76,76.175,74.88,75.865,1218012.0
2025-02-26,75.895,76.39,75.47,75.815,786778.0
2025-02-27,75.905,76.775,75.575,76.515,786684.0
2025-02-28,76.69,78.045,76.165,77.94,1982687.0
2025-03-03,78.055,79.8,77.975,78.52,3564594.0
2025-03-04,77.795,78.025,76.39,77.375,1540817.0
2025-03-05,77.22,78.415,76.89,77.745,1142342.0
2025-03-06,77.185,77.765,76.465,76.505,1009295.0
2025-03-07,76.29,77.705,76.11,77.385,906052.0
2025-03-10,76.555,76.9,75.42,76.01,1035062.0
2025-03-11,75.73,76.155,75.275,75.48,925602.0
2025-03-12,75.78,76.735,75.08,76.31,1179060.0
2025-03-13,76.135,76.805,75.81,75.925,648329.0
2025-03-14,76.39,77.155,76.145,77.01,534621.0
2025-03-17,77.065,78.325,76.95,78.15,787269.0
2025-03-18,78.28,78.375,77.58,78.15,659553.0
2025-03-19,78.17,79.055,78.125,78.655,818870.0
2025-03-20,78.285,79.1,78.045,78.595,733941.0
2025-03-21,78.52,79.035,78.045,78.045,1844238.0
2025-03-24,78.54,79.625,78.44,79.615,823685.0
2025-03-25,79.74,80.13,79.575,79.7,474208.0
2025-03-26,79.78,80.225,78.935,79.09,573026.0
2025-03-27,78.945,79.43,78.735,79.21,791523.0
2025-03-28,78.995,79.245,78.345,78.58,751476.0
2025-03-31,77.87,80.255,77.665,79.78,1208444.0
2025-04-01,79.83,80.61,79.335,80.535,781040.0
2025-04-02,80.135,81.525,79.965,81.515,773911.0
2025-04-03,79.38,80.68,79.07,79.525,1267536.0
2025-04-04,77.725,77.9,74.675,75.12,1712449.0
2025-04-07,72.93,75.12,72.34,74.2,1392012.0
2025-04-08,75.615,75.935,72.96,73.725,1165524.0
2025-04-09,73.02,76.575,72.225,76.04,1360158.0
2025-04-10,74.85,75.015,72.66,73.56,1311208.0
2025-04-11,73.57,74.965,73.375,74.57,1003055.0
2025-04-14,75.68,76.805,75.09,76.08,886963.0
2025-04-15,76.4,76.98,76.255,76.495,408530.0
2025-04-16,76.235,76.855,75.565,75.895,712700.0
2025-04-17,76.195,76.63,75.43,75.66,864177.0
2025-04-21,75.35,75.905,75.19,75.81,678039.0
2025-04-22,76.64,76.96,76.275,76.555,1052985.0
2025-04-23,77.495,78.425,77.23,77.755,900229.0
2025-04-24,77.6,78.325,77.505,78.305,558742.0
2025-04-25,78.24,78.665,77.715,78.285,865726.0
2025-04-28,78.425,79.355,78.075,78.615,591461.0
2025-04-29,78.425,79.41,78.415,79.4,450494.0
2025-04-30,79.13,79.81,78.635,79.575,694611.0
2025-05-01,79.41,80.06,79.045,79.315,884279.0
2025-05-02,79.975,80.445,79.375,80.35,701355.0
2025-05-05,80.11,80.765,79.925,80.41,307394.0
2025-05-06,80.1,80.505,79.83,79.835,417924.0
2025-05-07,79.975,81.145,79.925,81.0,824915.0
2025-05-08,81.06,81.515,80.145,80.885,695121.0
2025-05-09,82.335,85.39,81.465,83.83,1548828.0
2025-05-12,85.24,85.66,84.225,84.64,1170723.0
2025-05-13,84.77,85.475,84.245,84.285,425242.0
2025-05-14,84.31,85.32,83.635,85.24,1045406.0
2025-05-15,85.105,85.825,84.605,85.36,769201.0
2025-05-16,85.38,85.7,84.96,85.185,1146313.0
2025-05-20,85.0,86.065,85.0,85.58,589682.0
2025-05-21,85.24,85.495,84.295,84.785,731481.0
2025-05-22,84.68,85.56,84.485,84.795,723701.0
2025-05-23,84.245,84.96,84.01,84.585,543830.0
2025-05-26,84.99,85.225,84.7,84.855,219502.0
2025-05-27,86.215,86.29,85.285,86.055,5365072.0
2025-05-28,85.78,86.67,85.51,86.31,787865.0
2025-05-29,86.78,87.025,86.38,86.655,571340.0
2025-05-30,86.545,87.465,86.485,86.485,1155553.0
2025-06-02,86.7,87.57,85.86,87.33,1180664.0
2025-06-03,87.525,87.69,86.37,87.12,4640643.0
2025-06-04,87.12,87.17,86.32,86.76,533004.0
2025-06-05,86.945,87.31,86.565,87.17,504600.0
2025-06-06,87.455,87.795,87.075,87.445,330867.0
2025-06-09,87.19,87.805,86.495,87.095,507714.0
2025-06-10,87.005,87.12,86.46,86.625,492686.0
2025-06-11,86.635,86.85,86.24,86.505,397335.0
2025-06-12,86.105,86.495,85.735,86.495,410648.0
2025-06-13,86.185,86.39,85.33,85.4,594137.0
2025-06-16,85.655,86.555,85.575,85.94,460384.0
2025-06-17,85.51,85.94,85.095,85.79,553186.0
2025-06-18,85.755,86.485,85.625,85.91,476093.0
2025-06-19,85.34,86.085,85.235,85.645,281784.0
2025-06-20,86.23,86.33,85.615,86.145,1113769.0
2025-06-23,85.97,87.19,85.84,87.055,521472.0
2025-06-24,87.495,87.76,87.065,87.435,510755.0
2025-06-25,87.33,87.565,86.625,87.16,476970.0
2025-06-26,87.2,87.565,86.83,87.32,639378.0
2025-06-27,87.3,89.01,87.27,88.395,822289.0
2025-06-30,88.425,89.14,88.05,88.65,780834.0
2025-07-02,88.58,88.64,85.545,85.99,1345903.0
2025-07-03,86.205,86.895,85.995,86.155,520488.0
2025-07-04,86.105,86.515,85.755,86.27,196754.0
2025-07-07,85.755,86.085,83.355,83.925,1156568.0
2025-07-08,83.745,84.13,83.17,83.295,856000.0
2025-07-09,83.455,83.54,82.435,82.475,761882.0
2025-07-10,82.27,83.355,82.15,82.935,563495.0
2025-07-11,82.66,83.315,82.405,83.16,644763.0
2025-07-14,83.19,84.18,83.05,84.12,590592.0
2025-07-15,84.12,84.375,83.24,83.27,377580.0
2025-07-16,83.57,83.65,82.61,83.6,526206.0
2025-07-17,83.09,84.04,82.895,83.66,797456.0
2025-07-18,83.7,83.875,83.025,83.505,610804.0
2025-07-21,83.425,83.765,81.675,81.935,965928.0
2025-07-22,81.89,83.41,81.89,83.26,866778.0
2025-07-23,83.445,84.07,83.25,83.27,711741.0
2025-07-24,82.945,83.845,82.77,83.16,507741.0
2025-07-25,83.24,83.945,83.16,83.745,450887.0
2025-07-28,83.96,84.02,83.035,83.13,648369.0
2025-07-29,83.415,83.915,83.355,83.64,663869.0
2025-07-30,83.845,83.845,82.575,82.835,588411.0
2025-07-31,82.73,83.405,82.455,82.65,715588.0
2025-08-01,81.965,82.035,80.84,81.525,1051403.0
2025-08-05,82.135,82.485,81.805,81.9,740475.0
2025-08-06,82.115,83.17,81.75,83.07,789599.0
2025-08-07,83.16,83.26,82.22,82.74,663547.0
2025-08-08,79.03,80.325,75.705,76.165,3305003.0
2025-08-11,76.47,77.425,76.37,76.75,981059.0
2025-08-12,77.175,77.78,77.135,77.65,698412.0
2025-08-13,77.905,78.63,77.73,78.065,1027931.0
2025-08-14,78.065,78.525,77.895,78.475,603762.0
2025-08-15,78.405,78.885,78.325,78.515,800000.0
2025-08-18,78.505,79.08,78.405,78.895,683719.0
2025-08-19,78.955,79.66,78.955,79.17,725938.0
2025-08-20,79.0,79.815,79.0,79.49,958724.0
2025-08-21,79.48,80.225,79.425,79.9,636974.0
2025-08-22,79.94,80.56,79.65,79.725,3328690.0
2025-08-25,79.715,79.735,78.455,78.765,3414144.0
2025-08-26,78.645,79.315,78.265,79.275,1427789.0
2025-08-27,79.05,79.275,78.685,78.86,774164.0
2025-08-28,78.285,79.265,78.285,79.245,906402.0
2025-08-29,79.455,79.83,79.175,79.345,2673679.0
2025-09-02,78.92,79.225,78.325,78.665,3217793.0
2025-09-03,78.82,79.345,78.635,79.215,665781.0
2025-09-04,79.395,79.595,78.98,79.07,676142.0
2025-09-05,79.13,79.295,78.75,79.11,679026.0
2025-09-08,79.05,80.065,78.49,79.85,863860.0
2025-09-09,79.67,80.405,79.585,80.165,653818.0
2025-09-10,80.165,80.53,79.75,80.495,583815.0
2025-09-11,80.445,81.54,80.415,81.52,1112837.0
2025-09-12,81.215,81.385,80.985,81.165,397616.0
2025-09-15,81.135,81.59,80.965,81.315,586553.0
2025-09-16,81.075,81.155,79.69,79.99,953509.0
2025-09-17,80.105,80.87,79.97,80.435,829228.0
2025-09-18,80.345,81.4,80.055,81.105,620565.0
2025-09-19,82.145,82.165,80.79,82.105,2195488.0
2025-09-22,81.945,82.315,81.165,81.865,776976.0
2025-09-23,81.995,82.35,81.66,81.73,509206.0
2025-09-24,81.79,81.955,81.105,81.105,604865.0
2025-09-25,80.78,81.365,80.77,81.355,485092.0
2025-09-26,81.6,81.875,81.065,81.205,612469.0
2025-09-29,81.275,82.125,81.205,81.78,638437.0
2025-09-30,82.015,82.845,81.84,82.66,821963.0
2025-10-01,82.32,83.225,82.065,82.995,731861.0
2025-10-02,82.905,83.225,82.69,83.065,472428.0
2025-10-03,82.955,83.505,82.905,83.25,689919.0
2025-10-06,83.885,84.47,83.185,84.3,745434.0
2025-10-07,84.36,84.48,83.33,83.945,608116.0
2025-10-08,86.05,86.545,84.875,85.505,1039619.0
2025-10-09,85.24,85.28,84.29,84.35,620618.0
2025-10-10,84.885,85.515,84.27,85.3,854009.0
2025-10-14,85.3,86.93,85.04,86.645,700221.0
2025-10-15,86.695,86.96,86.13,86.425,535698.0
2025-10-16,86.28,86.4,84.605,84.785,1038074.0
2025-10-17,84.3,84.625,83.695,83.975,827559.0
2025-10-20,84.22,85.05,84.2,84.905,555487.0
2025-10-21,84.665,84.965,84.53,84.705,386176.0
2025-10-22,84.855,85.47,84.645,85.1,480554.0
2025-10-23,85.14,85.46,84.735,84.915,633740.0
2025-10-24,85.06,85.46,84.715,85.04,481040.0
2025-10-27,85.41,86.3,85.35,86.24,534737.0
2025-10-28,86.05,86.3,85.625,85.97,638341.0
2025-10-29,85.605,85.97,84.875,85.18,550555.0
2025-10-30,84.24,85.09,84.17,84.55,759260.0
2025-10-31,84.58,84.905,84.125,84.38,695818.0
2025-11-03,84.37,84.995,83.805,84.38,1013006.0
2025-11-04,84.13,85.555,84.13,85.555,761861.0
2025-11-05,85.705,86.34,85.35,86.08,482444.0
2025-11-06,83.955,84.36,81.7,82.5,1845208.0
2025-11-07,81.73,82.115,80.88,81.225,1230324.0
2025-11-10,81.335,81.6,79.75,80.485,1186363.0
2025-11-11,80.485,80.75,80.225,80.295,1014537.0
2025-11-12,80.455,82.045,80.415,81.895,1027111.0
2025-11-13,81.895,82.305,81.46,81.76,645816.0
2025-11-14,81.385,82.33,81.045,82.205,1024086.0
2025-11-17,82.255,82.5,81.63,82.115,839681.0
2025-11-18,81.65,81.985,81.275,81.915,670687.0
2025-11-19,82.065,82.135,81.165,81.58,682900.0
2025-11-20,81.995,82.195,81.58,81.865,596465.0
2025-11-21,82.015,83.51,82.015,83.085,6471883.0
2025-11-24,82.855,83.23,82.225,82.39,1384902.0
2025-11-25,82.62,83.63,82.58,83.45,844536.0
2025-11-26,83.41,83.55,82.4,82.41,735338.0