Date,Open,High,Low,Close,Volume
2003-10-09,1.5387953612022875,1.5773255273822508,1.5219385211503762,1.565284828920648,104600.0
2003-10-10,1.565285371562042,1.589366662004959,1.5532446689262585,1.5749178877392087,70100.0
2003-10-14,1.5532444463204311,1.5893664342222484,1.5532444463204311,1.5532444463204311,81300.0
2003-10-15,1.5628767690600955,1.5773256543081515,1.5532442554471375,1.5773256543081515,159300.0
2003-10-16,1.5652848140963294,1.6014067943104282,1.5652848140963294,1.5845498395895528,68600.0
2003-10-17,1.5869581679211089,1.613447522942432,1.5773256543081515,1.5773256543081515,1177800.0
2003-10-20,1.6134479647039932,1.6134479647039932,1.5773260861795533,1.5869586024298907,111400.0
2003-10-21,1.5845502319270224,1.5845502319270224,1.5749177167953827,1.5797339743612024,407900.0
2003-10-22,1.5893662389100385,1.608631266135953,1.5773256543081515,1.5773256543081515,73300.0
2003-10-23,1.601407169009032,1.601407169009032,1.5460201503422084,1.5460201503422084,138000.0
2003-10-24,1.5532451600054331,1.618264722172435,1.5532451600054331,1.613448462561127,97200.0
2003-10-27,1.6134477773219411,1.6495697664799092,1.5773259029926114,1.5797339743612024,81500.0
2003-10-28,1.5845495429226606,1.5845495429226606,1.5436113139999057,1.567692706186412,52600.0
2003-10-29,1.5171225023858792,1.5989988743332857,1.5171225023858792,1.5989988743332857,72700.0
2003-10-30,1.5436126407828168,1.613448462561127,1.5436126407828168,1.613448462561127,78000.0
2003-10-31,1.5941827506072064,1.6134477809133685,1.584550235454126,1.6014071943863368,31200.0
2003-11-03,1.6110403576289325,1.6808761779966512,1.6110403576289325,1.6543866932551663,74300.0
2003-11-04,1.661610793968244,1.6977327902166397,1.62067253920864,1.6856920865242877,289100.0
2003-11-05,1.6856915961010974,1.6856915961010974,1.6182638817324573,1.649569610361777,80500.0
2003-11-06,1.6495697031023624,1.6592022178639143,1.6182639727130008,1.6375291170647388,389300.0
2003-11-07,1.6375286638821118,1.6375286638821118,1.615855454252318,1.615855454252318,38600.0
2003-11-10,1.6254891361710102,1.6543866932551663,1.613448429971603,1.6543866932551663,260100.0
2003-11-11,1.6495697031023624,1.6616104039686193,1.6375291170647388,1.6375291170647388,378800.0
2003-11-12,1.6375298896264616,1.6375298896264616,1.589367178267632,1.6038159572266746,55800.0
2003-11-13,1.6038156991166714,1.6110401448478706,1.589366922482942,1.589366922482942,57800.0
2003-11-14,1.5893671645045866,1.6447542074489727,1.5893671645045866,1.613448462561127,59300.0
2003-11-17,1.6038149451689654,1.630304413959199,1.6038149451689654,1.6230799716241842,60200.0
2003-11-18,1.6254891690037403,1.6254891690037403,1.6062241305585083,1.613448462561127,37200.0
2003-11-19,1.6038154536175275,1.6230804861802308,1.6038154536175275,1.6086317117582034,73000.0
2003-11-20,1.6062230596146871,1.6134473868005097,1.5893661048000831,1.6062230596146871,37600.0
2003-11-21,1.5965908356263745,1.6351208937968686,1.5797338777624674,1.5917745783550623,212200.0
2003-11-24,1.6134472967803568,1.6182635529117255,1.5821416893407627,1.6182635529117255,28500.0
2003-11-25,1.6230799716241842,1.625488157345394,1.60863120178277,1.6230799716241842,41300.0
2003-11-26,1.6014072843634708,1.6254885735992115,1.6014072843634708,1.6206723157520635,141700.0
2003-11-27,1.6206729093924326,1.623080981783743,1.603815943338511,1.613448462561127,30900.0
2003-11-28,1.6182637385403538,1.6254881809804138,1.5893661984373475,1.6254881809804138,91500.0
2003-12-01,1.6110403901698165,1.6254891690037403,1.6110403901698165,1.613448462561127,133800.0
2003-12-02,1.6038150355848495,1.6351207627537638,1.6038150355848495,1.6110394783271458,95600.0
2003-12-03,1.623080981783743,1.630305428615049,1.603815943338511,1.613448462561127,33800.0
2003-12-04,1.6158562552884137,1.6616107678397458,1.6158562552884137,1.6616107678397458,28300.0
2003-12-05,1.649569610361777,1.659202124581779,1.6399370961417752,1.649569610361777,185000.0
2003-12-08,1.630304673579258,1.6495697031023624,1.6254884161984815,1.6375291170647388,84700.0
2003-12-09,1.6471619432414173,1.656794459824109,1.6375294266587257,1.656794459824109,142100.0
2003-12-10,1.6399375474657834,1.6736513565141014,1.6399375474657834,1.6616107678397458,115100.0
2003-12-11,1.6856918524604234,1.697732554480884,1.6736511504399625,1.6736511504399625,142800.0
2003-12-12,1.6856917068420512,1.7338542811060842,1.6832835207145322,1.7338542811060842,79000.0
2003-12-15,1.7434865373291557,1.8060979894132168,1.7362622096755287,1.7410784663874856,115500.0
2003-12-16,1.757935674520484,1.757935674520484,1.6880998847628277,1.712181171777772,62200.0
2003-12-17,1.7025484296732918,1.7290377844389564,1.6905077303589944,1.6905077303589944,111700.0
2003-12-18,1.7169971828276998,1.7699760066592292,1.714588997057412,1.7410784663874856,154400.0
2003-12-19,1.7699769038555893,1.827772128523932,1.7675688316932747,1.7844256813155055,1176300.0
2003-12-22,1.8060988208312223,1.8422208202135817,1.7338548220665062,1.743487339924645,201500.0
2003-12-23,1.7218142867206134,1.803690691109375,1.7097735816020465,1.7820175826560989,143900.0
2003-12-24,1.8036907143544216,1.8181396066143816,1.7844256777793763,1.80609890134064,57200.0
2003-12-29,1.843968270590893,1.843968270590893,1.7845653210310024,1.811791731924204,212300.0
2003-12-30,1.8192172176478467,1.8192172176478467,1.791990804120026,1.806841660970242,78700.0
2003-12-31,1.8043665784659515,1.806841760752072,1.7820904099836206,1.7944660853678462,48600.0
2004-01-02,1.7969418141862283,1.8043671272565915,1.772190455889756,1.7919914481083543,39300.0
2004-01-05,1.7820903441399765,1.7820903441399765,1.7449635554054137,1.7449635554054137,73700.0
2004-01-06,1.767239605041515,1.767239605041515,1.7449635554054137,1.7449635554054137,70200.0
2004-01-07,1.7573398502263522,1.7672403471159364,1.747439353336769,1.749914536570781,52800.0
2004-01-08,1.754864048137721,1.7622893586753607,1.7449635554054137,1.7449635554054137,96800.0
2004-01-09,1.7449636061742764,1.816742239583464,1.7424884239075935,1.7820903959890253,118700.0
2004-01-12,1.7820903873253449,1.7820903873253449,1.7523889084086657,1.7598143371494284,114200.0
2004-01-13,1.7499141952942572,1.769715185211742,1.7177375276667397,1.7276380226254815,196300.0
2004-01-14,1.7325883211322952,1.7647649897074662,1.7276380735071315,1.7325883211322952,230300.0
2004-01-15,1.7325883608799886,1.7400137914996894,1.7251629302602878,1.7251629302602878,202300.0
2004-01-16,1.730112509231123,1.7400131189047554,1.7103115259301975,1.7375379369805546,144000.0
2004-01-19,1.7573394210661637,1.7746653454033845,1.7400136147521468,1.7523891738302724,87700.0
2004-01-20,1.7548649757394374,1.7746659716706352,1.7400142287910394,1.7573400412192148,115100.0
2004-01-21,1.76476478998191,1.7796155311766828,1.7499140487871367,1.7796155311766828,340100.0
2004-01-22,1.7771399748952388,1.7944658949903858,1.7771399748952388,1.7870404669429871,148800.0
2004-01-23,1.7870404821452566,1.804366402387794,1.7697146799258952,1.7994161563218083,122700.0
2004-01-26,1.80684210433241,1.8192176640467248,1.7944664265948858,1.8167425993131456,73800.0
2004-01-27,1.831592715110834,1.831592715110834,1.7944658126243176,1.811791731924204,73800.0
2004-01-28,1.81921778105226,1.81921778105226,1.7721903678575268,1.7721903678575268,122700.0
2004-01-29,1.7796150075992585,1.826642399891793,1.7672393345663735,1.826642399891793,95000.0
2004-01-30,1.8068414174577083,1.8291174636844716,1.7944657444248229,1.826642399891793,103100.0
2004-02-02,1.829118288691967,1.8315934716242197,1.8192177930093945,1.829118288691967,107000.0
2004-02-03,1.8315928923486329,1.8315928923486329,1.806841660970242,1.806841660970242,68500.0
2004-02-04,1.8142671478980104,1.8142671478980104,1.787040731721095,1.8018915900162789,84200.0
2004-02-05,1.80189151420302,1.8043665784659515,1.7820904099836206,1.7944660853678462,81400.0
2004-02-06,1.80189151420302,1.80189151420302,1.7697148526225817,1.7944660853678462,110500.0
2004-02-09,1.8068423908380875,1.856344873591229,1.8018921425627732,1.856344873591229,165700.0
2004-02-10,1.8563445202272608,1.8563445202272608,1.8439688428831305,1.843968842883131,192500.0
2004-02-11,1.853869731103109,1.8563449143066693,1.8315936723872268,1.848919482719221,130000.0
2004-02-12,1.8538685296853517,1.8662442016365124,1.836542730581512,1.8538685296853517,801900.0
2004-02-13,1.856344873591229,1.8637703050158143,1.8489194421666435,1.856344873591229,132300.0
2004-02-16,1.856344429430096,1.856344429430096,1.8464439352483244,1.8464439352483244,75100.0
2004-02-17,1.85634459506414,1.85634459506414,1.846444099998988,1.851394347531564,159500.0
2004-02-18,1.8662445844278823,1.8687197665350697,1.8563440920454948,1.8687197665350697,347800.0
2004-02-19,1.8786202589174577,1.8786202589174577,1.8563440920454948,1.8687197665350697,150900.0
2004-02-20,1.8687200116009768,1.881095569690316,1.8612945823288176,1.8810955696903164,309700.0
2004-02-23,1.8810950102558204,1.9182219095287512,1.8810950102558204,1.9033711734242105,150600.0
2004-02-24,1.905847310869484,1.9528747273744744,1.905847310869484,1.9528747273744744,755500.0
2004-02-25,1.9652504177725048,1.9900016586969504,1.962775234668448,1.9875264755928923,239000.0
2004-02-26,1.9875260550863336,2.027128032186741,1.980100743391608,1.980100743391608,288000.0
2004-02-27,1.9850509080462533,2.0048518945963987,1.9702000501104548,2.0048518945963987,111800.0
2004-03-01,2.004852595197236,2.029603719011071,1.9974270456112693,2.0172280390809223,127200.0
2004-03-02,2.0296022557258637,2.03950274532272,2.0172265847182205,2.0197017661290078,207600.0
2004-03-03,2.019703655835522,2.019703655835522,1.977626476668406,1.9924773429818343,252900.0
2004-03-04,1.9801004441939392,2.029602908089514,1.9751501978043813,2.0271277258831435,89700.0
2004-03-05,2.0122770632265103,2.0543542156813337,2.0048517528069425,2.0345532305315768,202200.0
2004-03-08,2.0345530430502827,2.074155009700529,2.0345530430502827,2.059304154183516,107600.0
2004-03-09,2.0741556535307004,2.07910578287536,2.054354664059233,2.066730341490504,133700.0
2004-03-10,2.0766307202030543,2.0914813434537303,2.022177884175641,2.0444540550980554,174900.0
2004-03-11,2.019703115599056,2.0543549703639274,2.012277802451743,2.0518797872993404,67400.0
2004-03-12,2.066730216812804,2.091481334135793,2.0617798517203663,2.0766307109512794,52000.0
2004-03-15,2.091480614425401,2.1038562868514386,2.0716796329622698,2.0840553053883064,87600.0
2004-03-16,2.091481278167743,2.103856954521264,2.0791056018142213,2.103856954521264,93400.0
2004-03-17,2.103857114549877,2.103857114549877,2.0815809426283938,2.0865313079649064,105000.0
2004-03-18,2.07910513750864,2.096431174952877,2.056829208302632,2.059304154183516,210100.0
2004-03-19,2.0914805072555462,2.0914805072555462,2.04197805613428,2.074154708374679,86200.0
2004-03-22,2.0791062123643296,2.0791062123643296,2.029603728459744,2.029603728459744,113100.0
2004-03-23,2.029603728459744,2.064255585216185,2.029603728459744,2.029603728459744,71800.0
2004-03-24,2.0419794084475056,2.054355088435268,2.019703231678826,2.029603728459744,62600.0
2004-03-25,2.009802397305525,2.029603387541329,1.999901902187623,2.007327214514444,104000.0
2004-03-26,2.012277536425513,2.0419790211346287,1.9924765466194363,2.014752719162877,113500.0
2004-03-29,2.018024659305909,2.025573312354906,1.950086061962872,2.025573312354906,85500.0
2004-03-30,2.0255720567065554,2.0255720567065554,1.9626660937030425,1.9853121587954567,73200.0
2004-03-31,1.9651819761232177,1.9727307433482144,1.899759846768776,1.912340965498992,161200.0
2004-04-01,1.889694984476112,1.8922111603361549,1.836853971595715,1.8544675625667872,185100.0
2004-04-02,1.8444032254166047,1.8947280789787877,1.8444032254166047,1.8871793089501896,202300.0
2004-04-05,1.8871787633909824,1.9375034824213049,1.874597523641604,1.9249223626555207,73700.0
2004-04-06,1.9551169806377136,1.987828104428216,1.9400195665767708,1.9651819233450096,114800.0
2004-04-07,1.9500850013626745,1.9878286060309325,1.8997602751274043,1.9375037598120517,66800.0
2004-04-08,1.9349876827328023,1.9626663435735765,1.897244076128769,1.9601500471409523,44700.0
2004-04-12,1.9626662429132973,1.9626662429132973,1.9249226382450395,1.9375037598120517,31500.0
2004-04-13,1.9375037598120517,1.9375037598120517,1.9249226382450395,1.9375037598120517,78100.0
2004-04-14,1.9375036571927609,1.9375036571927609,1.7764644217856809,1.7890456626699422,168800.0
2004-04-15,1.778980823944955,1.836854319490084,1.7613671096543118,1.811691836222418,208600.0
2004-04-16,1.7991110360075655,1.907309277451872,1.7991110360075655,1.8745981393465112,43200.0
2004-04-19,1.849435859681413,1.862017104162476,1.7991111217244429,1.7991111217244429,63700.0
2004-04-20,1.7991109801568532,1.8343382939547817,1.7890460333574454,1.8242733471553731,76400.0
2004-04-21,1.8167242130304857,1.8167242130304857,1.726139709987051,1.7663994891174664,218100.0
2004-04-22,1.7689161397586284,1.8242733471553731,1.7613673696672574,1.8242733471553731,52100.0
2004-04-23,1.8368540448441044,1.8368540448441044,1.7739480860478491,1.819240333187059,53800.0
2004-04-26,1.806658825102192,1.8569836566549087,1.8016263539452784,1.84943488992775,58800.0
2004-04-27,1.8569844842452652,1.8720819044443773,1.8242733471553731,1.8242733471553731,58900.0
2004-04-28,1.8368545906464488,1.8494357141538944,1.8242733471553731,1.8242733471553731,47000.0
2004-04-29,1.836854352047968,1.8418868247939784,1.7613671408741989,1.7638834372390118,79900.0
2004-04-30,1.773948351288145,1.839370495826684,1.773948351288145,1.811691836222418,94100.0
2004-05-03,1.831821610594421,1.831821610594421,1.7915617145483969,1.7915617145483966,212400.0
2004-05-04,1.81169180489682,1.8242730463131125,1.7764644969082537,1.796594387187434,246200.0
2004-05-05,1.7965947857165838,1.8116922067749504,1.7865298383443395,1.7865298383443395,140700.0
2004-05-06,1.7865292425405932,1.7915617145483969,1.7814967705327895,1.7915617145483966,51200.0
2004-05-07,1.7865291307876707,1.7865291307876707,1.7487855330983249,1.7487855330983249,70600.0
2004-05-10,1.7588510934041146,1.7588510934041146,1.5474870881779832,1.660717800978281,131600.0
2004-05-11,1.6380719696015218,1.7160753795848824,1.6380719696015218,1.7160753795848824,150900.0
2004-05-12,1.7110423587508603,1.7336884253926177,1.700977413580388,1.7336884253926177,128600.0
2004-05-13,1.7462697394245308,1.7940782909630593,1.7462697394245308,1.7613671578077057,120600.0
2004-05-14,1.7865295472620806,1.7865295472620806,1.7362048186003498,1.7362048186003498,78900.0
2004-05-17,1.7185906509446935,1.7613667190328657,1.7160744751661112,1.7588504232706972,41400.0
2004-05-18,1.7362047938357474,1.7613671578077057,1.726139848246964,1.7613671578077057,78700.0
2004-05-19,1.7613668825015758,1.8091754265675075,1.7538181144980722,1.7915617145483966,66300.0
2004-05-20,1.8066596302645943,1.859500660953302,1.7613673696672574,1.8242733471553731,59700.0
2004-05-21,1.8922111359025504,1.8922111359025504,1.8142077655110085,1.836853947876923,122700.0
2004-05-25,1.836854647668856,1.8745981393465112,1.8192409302312849,1.8745981393465112,34300.0
2004-05-26,1.8745981393465112,1.9098255742216532,1.8745981393465112,1.8745981393465112,54800.0
2004-05-27,1.8745975241349824,1.8821462919833143,1.819240333187059,1.819240333187059,76700.0
2004-05-28,1.8469195666054483,1.8595006903115276,1.8242733759574223,1.8595006903115276,74100.0
2004-05-31,1.862016958688268,1.8821468522983624,1.8494357151901424,1.8645331353977133,96400.0
2004-06-01,1.8645330308955268,1.8645330308955268,1.8418869618452371,1.8418869618452371,63900.0
2004-06-02,1.8594998322415772,1.8594998322415772,1.8368537720272529,1.84943488992775,52100.0
2004-06-03,1.8368537720272529,1.84943488992775,1.8267888297134247,1.84943488992775,72500.0
2004-06-04,1.8318225520310565,1.8469199758135528,1.8192413055538132,1.8469199758135528,64000.0
2004-06-07,1.859500660953302,1.8620169576449697,1.8242733471553731,1.8242733471553731,86300.0
2004-06-08,1.836854105232362,1.836854105232362,1.8142079209264452,1.8293053371358563,79300.0
2004-06-09,1.8494350669818624,1.854467538620556,1.8217564129772543,1.836853947876923,83100.0
2004-06-10,1.844402763833652,1.844402763833652,1.8242728754399664,1.8267891714809763,43000.0
2004-06-11,1.8444025953431684,1.8444025953431684,1.791561583145094,1.836853947876923,106500.0
2004-06-14,1.8242734509820748,1.8368546951891995,1.7613674699137278,1.7865298383443395,64100.0
2004-06-15,1.8242728050914157,1.8368540448441044,1.8142078612827024,1.819240333187059,54300.0
2004-06-16,1.8242728754399664,1.829305347538388,1.8192404033415448,1.8267891714809763,93800.0
2004-06-17,1.8318221172467453,1.8343382939547817,1.8142084003559655,1.8242733471553731,120800.0
2004-06-18,1.8167245770640024,1.8242733471553731,1.8167245770640024,1.8242733471553731,88100.0
2004-06-21,1.8242733471553731,1.8242733471553731,1.8142084003559655,1.8242733471553731,82300.0
2004-06-22,1.8192408737556691,1.8242733471553731,1.8167245770640024,1.8242733471553731,102200.0
2004-06-23,1.819240260641053,1.8620163301140968,1.8016265496863908,1.8544675625667872,153200.0
2004-06-24,1.8620170154485045,1.8745981393465112,1.8544682451227927,1.8745981393465112,118500.0
2004-06-25,1.874598224424796,1.8871794688774344,1.862017099955796,1.8796306982091235,92000.0
2004-06-28,1.8975805271332529,1.8975805271332529,1.866808980760208,1.8924519360710783,122000.0
2004-06-29,1.895015925645674,1.912966053181918,1.887323101183884,1.912966053181918,74100.0
2004-06-30,1.9180953924982385,1.9232239849002943,1.8975810228900143,1.9104024427575108,91600.0
2004-07-02,1.8975802819830976,1.923223233981132,1.8975802819830976,1.912966053181918,55100.0
2004-07-05,1.9078377092576009,1.9180948913819489,1.889887579402364,1.8924519360710783,85700.0
2004-07-06,1.887322843927949,1.887322843927949,1.874501308538981,1.8847584879400656,82300.0
2004-07-07,1.8821940512647928,1.9334799427399052,1.8821940512647928,1.9334799427399052,164100.0
2004-07-08,1.9334807788154456,1.9463023183661177,1.9232235960850133,1.9463023183661177,97200.0
2004-07-09,1.9411733278701413,1.9591233328200093,1.9386089715771675,1.9539947425092987,110200.0
2004-07-12,1.9488657101824396,1.9565586550413117,1.9232227644448827,1.9334799427399052,123900.0
2004-07-13,1.93348056728035,1.93348056728035,1.8591159394830483,1.871937477630962,214700.0
2004-07-14,1.8847588614290265,1.910401815013216,1.8847588614290265,1.9078375807924208,128000.0
2004-07-15,1.9078381619006144,1.9078381619006144,1.884759435507673,1.897580977342704,114700.0
2004-07-16,1.9104024427575108,1.9104024427575108,1.8975810228900143,1.9104024427575108,125500.0
2004-07-19,1.9206590964370704,1.9488664079857851,1.9104019144694024,1.9232234530666144,366600.0
2004-07-20,1.92065919906585,1.9873310076934991,1.92065919906585,1.9873310076934991,568800.0
2004-07-21,2.002715834763268,2.141187977819271,1.9898944238170173,2.128366444597817,1300800.0
2004-07-22,2.110416920986665,2.115545633846893,2.077081265597146,2.077081265597146,291100.0
2004-07-23,2.0514382713192245,2.084774172574222,2.0514382713192245,2.054002627850493,115600.0
2004-07-26,2.084774090336997,2.1027240962468143,2.069388196306804,2.077081265597146,93100.0
2004-07-27,2.0796457545140967,2.0899029375436773,2.041181379290803,2.051438562320384,135400.0
2004-07-28,2.0770820251294606,2.0770820251294606,2.051438940552325,2.064260482840893,63400.0
2004-07-29,2.064259716861704,2.064259716861704,2.000152273757617,2.038616641799874,344800.0
2004-07-30,2.038617507295481,2.038617507295481,2.00015312292316,2.0257960865964733,74100.0
2004-08-03,2.012973938523112,2.025795477643268,2.0027167561370915,2.012973938523112,112700.0
2004-08-04,2.025795477643268,2.0360526600292888,2.0027167561370915,2.012973938523112,52900.0
2004-08-05,2.025795626087874,2.102724499620162,2.012974086028192,2.0309242176566924,181600.0
2004-08-06,2.0360526614249435,2.056567148486306,2.005281114245788,2.056567148486306,74900.0
2004-08-09,2.0514390502697863,2.0514390502697863,2.00015312292316,2.0257960865964733,67800.0
2004-08-10,2.025795004226981,2.0411807742104493,2.023230648092122,2.0334878280811,60400.0
2004-08-11,2.0488738081944016,2.107852782592681,2.0232308555920464,2.107852782592681,442500.0
2004-08-12,2.0822098420214954,2.1796531904709635,2.0822098420214954,2.1411888202240297,688800.0
2004-08-13,2.1411888202240297,2.1411888202240297,2.1027242054265938,2.1411888202240297,68200.0
2004-08-16,2.1411886389298966,2.161703000598046,2.115545564569468,2.159138644251908,435900.0
2004-08-17,2.154010660373956,2.154010660373956,2.1155462803692857,2.1181106375830807,44000.0
2004-08-18,2.1334965967555566,2.1668325116486877,2.1206752979548598,2.1540109682973907,193900.0
2004-08-19,2.154009876733417,2.166831413587283,2.128367047576159,2.151445765003024,113900.0
2004-08-20,2.1334955155874207,2.154009876733417,2.118109867003161,2.151445765003024,165500.0
2004-08-23,2.1437524100320795,2.179652659521176,2.1386239427053195,2.1745239476439724,204200.0
2004-08-24,2.1770884382533464,2.2181171576071663,2.1668312584148914,2.2181171576071663,259600.0
2004-08-25,2.205295121699696,2.238630761507498,2.1796520584855976,2.230937940363418,209500.0
2004-08-26,2.207859232380805,2.2360666508263884,2.1950379453241315,2.230937940363418,253700.0
2004-08-27,2.207860486989071,2.228374851397408,2.179653297065236,2.2052963748509145,110100.0
2004-08-30,2.179653297065236,2.2155535570550837,2.179653297065236,2.2052963748509145,304400.0
2004-08-31,2.192475081301964,2.2052966216295684,2.1181104408625067,2.146317633942804,164700.0
2004-09-01,2.1309315033737923,2.1770886958326368,2.11554560952052,2.1770886958326368,94000.0
2004-09-02,2.179652988915599,2.179652988915599,2.13093144147146,2.179652988915599,93300.0
2004-09-03,2.156574568883173,2.177088933224113,2.133495847861985,2.166831751053643,55500.0
2004-09-07,2.179654054999983,2.179654054999983,2.1540109682973907,2.1540109682973907,116300.0
2004-09-08,2.166832011825638,2.166832011825638,2.1334961046221004,2.1360604616109584,161000.0
2004-09-09,2.154009790050389,2.2001672230466216,2.1411884982629608,2.184781575081521,67800.0
2004-09-10,2.179652657338586,2.24376008843678,2.179652657338586,2.24376008843678,197600.0
2004-09-13,2.2437599444489025,2.295045837126221,2.2335027659134385,2.279660191598238,407500.0
2004-09-14,2.2463244443728136,2.256581623566507,2.2129885508557,2.24376008843678,1306900.0
2004-09-15,2.24376008843678,2.256581623566507,2.2309385533070527,2.24376008843678,371500.0
2004-09-16,2.23606726517912,2.256581623566507,2.23606726517912,2.24376008843678,97100.0
2004-09-17,2.243760400545669,2.2924819473553084,2.233503219925194,2.269403474372096,413700.0
2004-09-20,2.27196730532838,2.2822244846811994,2.256581658574373,2.2822244846811994,109500.0
2004-09-21,2.266840332838665,2.269404690505596,2.251454431387683,2.256583146721546,284000.0
2004-09-22,2.256583146721546,2.277097518955783,2.243761602937496,2.256583146721546,144900.0
2004-09-23,2.256582285871758,2.256582285871758,2.182217653753906,2.2052963748509145,387600.0
2004-09-24,2.230937940363418,2.2437594719704683,2.21811640875637,2.230937940363418,99500.0
2004-09-27,2.254018789054615,2.2950475335230887,2.243761602937496,2.256583146721546,123600.0
2004-09-28,2.293062260837261,2.319119636861457,2.267004636309141,2.313908261058188,162200.0
2004-09-29,2.3269372546735148,2.332148630882936,2.3191198176034664,2.3269372546735148,120500.0
2004-09-30,2.3191209879869388,2.3321498078416214,2.293063596781644,2.3321498078416214,173000.0
2004-10-01,2.319121590285405,2.319121590285405,2.280035369074356,2.293064192312751,304300.0
2004-10-04,2.29306419231275,2.326939033330923,2.29306419231275,2.293064192312751,141700.0
2004-10-05,2.3060913387539146,2.329542905326041,2.2930625249889864,2.3191199040148893,335000.0
2004-10-06,2.3451781884768708,2.5796959079229485,2.329543557878588,2.5796959079229485,607800.0
2004-10-07,2.530186512358266,2.5510325192743872,2.410321848338566,2.43637948123572,443400.0
2004-10-08,2.412927528598668,2.420744718636204,2.371235517059821,2.3868698971348934,202200.0
2004-10-12,2.373841186088606,2.4233506383523298,2.3477838019797,2.384264189432969,168400.0
2004-10-13,2.3946863958709894,2.3946863958709894,2.293062209208061,2.345177208586988,134600.0
2004-10-14,2.3451775409020885,2.3582063547190018,2.319119913268261,2.342571728437915,151000.0
2004-10-15,2.3321486410243875,2.368629268664749,2.3321486410243875,2.3503890790965407,165800.0
2004-10-18,2.345177792936276,2.3712354233704924,2.345177792936276,2.3712354233704924,65900.0
2004-10-19,2.37123507504646,2.4415902692776097,2.37123507504646,2.410321266452216,135300.0
2004-10-20,2.457224292613411,2.4884932877739687,2.423349485730169,2.467647291000264,268400.0
2004-10-21,2.449407217876656,2.5562432776927224,2.4363786543538444,2.553637465586592,321100.0
2004-10-22,2.530186611855819,2.558849810366642,2.4624369624622218,2.4754657794231463,185500.0
2004-10-25,2.4389836895614687,2.527579293944713,2.4389836895614687,2.514550484740612,102600.0
2004-10-26,2.5145522528605206,2.5380040762173937,2.4884948646338034,2.5275810712258986,145900.0
2004-10-27,2.5119454659041858,2.553637465586592,2.501522465983584,2.553637465586592,141000.0
2004-10-28,2.527580925828734,2.5510327478365595,2.4363796995254448,2.5015235391009485,171100.0
2004-10-29,2.475465903869136,2.514552108212828,2.4624370862532303,2.5015235391009485,103700.0
2004-11-01,2.540609031870417,2.540609031870417,2.4754652105404067,2.496311213485693,72600.0
2004-11-02,2.524973273484701,2.540607892936773,2.480675723462161,2.538002081610786,103800.0
2004-11-03,2.538003106524916,2.566666545678144,2.514551292128255,2.558849108543293,148100.0
2004-11-04,2.5588496242003,2.6031474495421945,2.540609430884459,2.592724446432572,162100.0
2004-11-05,2.600541916384643,2.6057535427520784,2.556244334781559,2.5796959079229485,116400.0
2004-11-08,2.590119101174869,2.590119101174869,2.5275810712258986,2.5275810712258986,58200.0
2004-11-09,2.5275800642566946,2.5353972527599957,2.4624362468866563,2.5119456872500936,102900.0
2004-11-10,2.5015234650513603,2.5015234650513603,2.4494081961304413,2.4624370133606712,122300.0
2004-11-11,2.462436236586472,2.4884938628270667,2.4572248604407174,2.488493862827067,59000.0
2004-11-12,2.478070862031617,2.5275800536840185,2.467647861236168,2.488493862827067,109700.0
2004-11-15,2.4624370133606712,2.51455203377757,2.4624370133606712,2.4624370133606712,77000.0
2004-11-16,2.475465060061452,2.5223686880891414,2.475465060061452,2.5119456872500936,151700.0
2004-11-17,2.4910993103248797,2.6318099247080395,2.4884934983816582,2.605752302283642,588000.0
2004-11-18,2.592724568540304,2.68392603642275,2.592724568540304,2.68392603642275,739900.0
2004-11-19,2.6839255408696823,2.762098177691899,2.6839255408696823,2.762098177691899,272500.0
2004-11-22,2.7568861163407266,2.8689335530051814,2.749068928446718,2.827241552898572,258800.0
2004-11-23,2.866327963590821,2.9445005941168136,2.8454819619177485,2.8454819619177485,703900.0
2004-11-24,2.8428767764408702,2.861116969800811,2.8063963897209887,2.835059586215752,261400.0
2004-11-25,2.8376654371789525,2.8559056307834965,2.7933676111359165,2.8402710016196018,105700.0
2004-11-26,2.8663283061917,2.9158375039569004,2.8454823020269875,2.8663283061917,229100.0
2004-11-29,2.8793566333511142,2.9705578240023858,2.8402701957829137,2.944500447460849,275100.0
2004-11-30,2.9575300990888143,3.022673931681044,2.8402710016196018,2.8402710016196018,848200.0
2004-12-01,2.835059294710435,2.8845684923842287,2.7699154696899857,2.8011844758793245,202300.0
2004-12-02,2.769915233962364,2.769915233962364,2.5849067767088725,2.7360404180140967,329200.0
2004-12-03,2.743857720064673,2.798578540624548,2.6839255229535515,2.798578540624548,170400.0
2004-12-06,2.814213051086718,2.853299243371053,2.7360404180140967,2.7360404180140967,131100.0
2004-12-07,2.736039595031976,2.7386454066681742,2.673501606786461,2.7099819756777404,239400.0
2004-12-08,2.7204064247725226,2.7204064247725226,2.631811018420213,2.68392603642275,206200.0
2004-12-09,2.723012009266404,2.8376652877535715,2.7151948193480933,2.814213469494651,312000.0
2004-12-10,2.80378935998481,2.905413534319097,2.80378935998481,2.87935616204277,218300.0
2004-12-13,2.8715391331951903,2.9158366933524777,2.8585103220882697,2.9054136941677204,163900.0
2004-12-14,2.8741452296722243,2.90280866912435,2.8741452296722243,2.90280866912435,138800.0
2004-12-15,2.897597445086727,2.973164275769148,2.897597445086727,2.957529896181879,207800.0
2004-12-16,2.967952200439992,2.9940095764559738,2.9445003880728606,2.9940095764559738,178300.0
2004-12-17,2.9940102723249566,3.04091390796058,2.991404459566537,3.04091390796058,224800.0
2004-12-20,3.061757939418705,3.1894397002301424,3.0513349436076456,3.152959339143344,294200.0
2004-12-21,3.2050755808979807,3.2545847683796274,3.145143144995019,3.1503547692056766,147800.0
2004-12-22,3.113872918474004,3.1764108933403623,3.113872918474004,3.152959339143344,122200.0
2004-12-23,3.150357632738319,3.184232475386533,3.137328808872984,3.1764150319648445,161300.0
2004-12-24,3.176413067967528,3.238951334152484,3.176413067967528,3.238951334152484,37700.0
2004-12-29,3.268178919646222,3.3399192996377964,3.268178919646222,3.297406444324773,500100.0
2004-12-30,3.318663455153229,3.3452341210913,3.318663455153229,3.318663455153229,335700.0
2004-12-31,3.326636110395618,3.3638347532078905,3.3239789920813845,3.326636110395618,332000.0
2005-01-04,3.371805322685171,3.371805322685171,3.2416095865935204,3.268180258749524,322700.0
2005-01-05,3.2336360446802628,3.254892464996272,3.2017514142062486,3.241607138949637,612900.0
2005-01-06,3.188467046639217,3.230979900050951,3.175181716598901,3.228322783363569,553400.0
2005-01-07,3.228322889353752,3.228322889353752,3.1539253934406477,3.1645536071425195,107500.0
2005-01-10,3.148611748183157,3.161896826676084,3.0715571272996884,3.1193839673468085,101800.0
2005-01-11,3.0954709009800143,3.209724418204771,3.0582722699927305,3.191125102711129,262100.0
2005-01-12,3.1486121311673623,3.2283236254072167,3.1486121311673623,3.193782113048166,235800.0
2005-01-13,3.140638850915364,3.215036571513185,3.140638850915364,3.2150365715131857,438400.0
2005-01-14,3.188468204710136,3.217695738697171,3.1645546526313395,3.209724639136468,131600.0
2005-01-17,3.212381939528773,3.212381939528773,3.111413743561665,3.1326701791971927,59700.0
2005-01-18,3.1140708613652803,3.1565837326363373,3.1140708613652803,3.1326701791971927,396600.0
2005-01-19,3.1326703585663918,3.1459556949484577,3.103442821243216,3.1459556949484577,272200.0
2005-01-20,3.13532503736959,3.241607138949637,3.13532503736959,3.241607138949637,246800.0
2005-01-21,3.2522366030514838,3.326634356239095,3.2522366030514838,3.28146438230255,340800.0
2005-01-24,3.29474818973966,3.308033515786295,3.228321812903001,3.241607138949637,173400.0
2005-01-25,3.2681797820303475,3.308035531054008,3.220352680484617,3.2203526804846168,243300.0
2005-01-26,3.1937822656010675,3.2416091137501257,3.1937822656010675,3.2203526804846168,114600.0
2005-01-27,3.2230092967741992,3.316006114499477,3.177839319760315,3.300063918727889,1169400.0
2005-01-28,3.3106926448302656,3.345234412196957,3.300064428209489,3.3292919605674567,199000.0
2005-01-31,3.3425772306625148,3.3452343481159765,3.284121913669672,3.294750130086855,251800.0
2005-02-01,3.2814639673230017,3.4807431494665866,3.273492617591718,3.4143167554187253,364400.0
2005-02-02,3.4355736376784423,3.5471700147768104,3.4355736376784423,3.494028689761117,622100.0
2005-02-03,3.5126286720367585,3.541856201549172,3.499343339205063,3.5073144375454204,449200.0
2005-02-04,3.584368522054802,3.65079492277515,3.443544623478714,3.515285004490454,554600.0
2005-02-07,3.5710827659537974,3.650794488004728,3.544512360867873,3.5870252117226147,154600.0
2005-02-08,3.608285415718024,3.621570758871582,3.520602505660123,3.520602505660123,442300.0
2005-02-09,3.5126307377681627,3.533887181440849,3.4541753909698767,3.4541753909698767,238900.0
2005-02-10,3.480743928528831,3.560455416510073,3.45417326360399,3.533885004981872,186500.0
2005-02-11,3.560455193657122,3.581711622907874,3.480743710665113,3.5577983300482465,170800.0
2005-02-14,3.520601253267656,3.648139894019741,3.520601253267656,3.6189123521965767,289700.0
2005-02-15,3.592340238972028,3.648138178007246,3.520599597246804,3.5604553403852828,170900.0
2005-02-16,3.560453950909072,3.560453950909072,3.496684685414968,3.5232553394024446,319600.0
2005-02-17,3.496685806691225,3.5471700147768104,3.478086494973703,3.494028689761117,220500.0
2005-02-18,3.48605668653427,3.504655993418862,3.430258512483942,3.4993420143360727,138600.0
2005-02-21,3.507312896330653,3.57905351005892,3.48871359057734,3.5232553394024446,146400.0
2005-02-22,3.544513144488545,3.579054906793657,3.5232567143618048,3.5604553403852828,79400.0
2005-02-23,3.560455312125537,3.6534523832393737,3.547170233449247,3.621567738302336,276400.0
2005-02-24,3.6135972227711215,3.6773665229220223,3.6135972227711215,3.666738306230205,149400.0
2005-02-25,3.6428246477823865,3.7783345966500823,3.6428246477823865,3.7783345966500823,374300.0
2005-02-28,3.7198793386466913,3.73847865425299,3.653452921885144,3.6800235899484304,200200.0
2005-03-01,3.666738255916787,3.7198793386466913,3.653452921885144,3.6800235899484304,199800.0
2005-03-02,3.6534538428257233,3.719880276331645,3.62688316806466,3.656110960981176,158200.0
2005-03-03,3.6640794109303454,3.73316291260681,3.658765431861069,3.7198775848387897,250900.0
2005-03-04,3.693308148929401,3.7597345563086826,3.687994168105308,3.754420575484589,867100.0
2005-03-07,3.733164064444652,3.889930423003881,3.733164064444652,3.889930423003881,230700.0
2005-03-08,3.842103166727244,3.993555284759075,3.842103166727244,3.985584187335456,289000.0
2005-03-09,3.998870373916567,4.036069005447229,3.8686746567659056,3.9032161707881854,171100.0
2005-03-10,3.852730621764057,3.852730621764057,3.775676019464638,3.804903539855256,207700.0
2005-03-11,3.746451061439696,3.759736145814789,3.669396406439149,3.677367507743552,479600.0
2005-03-14,3.677365245696626,3.69330743849896,3.478086061891361,3.5418553398938646,241200.0
2005-03-15,3.5073148024562806,3.666738306230205,3.5073148024562806,3.666738306230205,284600.0
2005-03-16,3.629538568006768,3.666737444383066,3.602968159220797,3.658766347086935,152800.0
2005-03-17,3.642824978021092,3.7198796170965096,3.642824978021092,3.709251399754958,163200.0
2005-03-18,3.719879213140823,3.7995909612446006,3.656109916016464,3.786305627661194,165600.0
2005-03-21,3.759735480628376,3.839447239759737,3.7358221809459935,3.820847922207876,149900.0
2005-03-22,3.788963261160024,3.8235050318232258,3.762392590373963,3.773020808009048,152600.0
2005-03-23,3.706593751681564,3.709250868985908,3.4276027696417355,3.480744102142012,820700.0
2005-03-24,3.470115261996547,3.5046567671518862,3.3266342475327857,3.345233558523601,314000.0
2005-03-28,3.2575518738844296,3.2814654269218844,3.137984362093855,3.2362954386059584,600400.0
2005-03-29,3.2416979329843643,3.266010708702068,3.0390918121728414,3.174162559380523,718900.0
2005-03-30,3.1336419073150927,3.2930251964700936,3.0661065236025005,3.2930251964700936,370600.0
2005-03-31,3.309233150052641,3.4524080631846665,3.309233150052641,3.322740275659887,183400.0
2005-04-01,3.4713163355920003,3.4713163355920003,3.2984257845719025,3.374065287931445,167700.0
2005-04-04,3.384872188883567,3.4253935596730574,3.301128486313805,3.301128486313806,163700.0
2005-04-05,3.2957255338244256,3.301128486313805,3.22278747860647,3.301128486313806,239300.0
2005-04-06,3.293023837533269,3.363260669440122,3.263308373708187,3.363260669440122,161800.0
2005-04-07,3.3497522907475887,3.371363575903882,3.309231195486248,3.347051073323182,73300.0
2005-04-08,3.322740419948944,3.414588568914305,3.322740419948944,3.4037829194846743,132500.0
2005-04-11,3.4037827716763704,3.4037827716763704,3.322740275659886,3.322740275659887,96700.0
2005-04-12,3.317336743608009,3.3362468192098094,3.2822183262068902,3.2984269256331564,70600.0
2005-04-13,3.2822190540958665,3.32003895605974,3.174162559380523,3.174162559380523,102100.0
2005-04-14,3.179563523212148,3.201174808631236,3.1093267167866907,3.1228338345803315,161700.0
2005-04-15,3.117433229229261,3.1606558325778686,3.0796133224857103,3.157954355461821,100200.0
2005-04-18,3.147149127599434,3.174163387136532,3.0796137363837635,3.0796137363837635,127300.0
2005-04-19,3.1174336482102847,3.1174336482102847,3.041794082184313,3.0796137363837635,216700.0
2005-04-20,3.066105970030803,3.066105970030803,2.9607506977148463,3.039091718372251,127000.0
2005-04-21,3.0255856818457185,3.0634055962586104,3.0255856818457185,3.0444957678657105,258600.0
2005-04-22,3.0444946717547605,3.052598844201527,3.025584592542975,3.039091718372251,66700.0
2005-04-25,3.052598593643342,3.063404241894433,3.0390914689227357,3.052598593643342,202900.0
2005-04-26,3.0525992863503197,3.0525992863503197,2.9985710328345774,3.0174808571583283,132200.0
2005-04-27,3.001271938073068,3.033688886788633,3.001271938073068,3.0147790644446384,200100.0
2005-04-28,3.025584851394365,3.025584851394365,2.944542347112182,2.9634524279418035,211800.0
2005-04-29,2.960749835648968,2.9715554816407663,2.917527251681773,2.922929945864212,235300.0
2005-05-02,2.8959155482630554,2.9175268371762444,2.8959155482630554,2.9040197171987803,152900.0
2005-05-03,2.89861746980247,2.971555780810573,2.8905132988994406,2.966152828457256,263600.0
2005-05-04,2.966153647237162,2.9958693781292727,2.939139650894446,2.9634524279418035,206200.0
2005-05-05,2.9715559498185558,2.9715559498185558,2.917527711347246,2.9715559498185558,520500.0
2005-05-06,2.993168641070874,3.0769126429756284,2.9445430749566888,3.04179420718506,883500.0
2005-05-09,3.0796140358219186,3.187670826849853,3.0634056846253417,3.187670826849853,412300.0
2005-05-10,3.222787592344389,3.222787592344389,3.147147800585326,3.166057877338573,117200.0
2005-05-11,3.1741619022707543,3.1741619022707543,3.120133666097919,3.120133666097919,330900.0
2005-05-12,3.128237970198831,3.128237970198831,2.9715559498185558,2.9715559498185558,83700.0
2005-05-13,3.052598905070744,3.052598905070744,2.936437981300502,2.936437981300501,161800.0
2005-05-16,2.9580493969575263,2.9580493969575263,2.8418887262217343,2.8770068947887557,190100.0
2005-05-17,2.90131929390341,3.02558437903508,2.879707997152422,3.02558437903508,196500.0
2005-05-18,3.052598844201527,3.058001539957039,3.025584592542975,3.039091718372251,399000.0
2005-05-19,3.0390915039111928,3.0498971522866865,2.998570386909835,3.02558437903508,87700.0
2005-05-20,3.025584592542975,3.039091718372251,3.012077466713699,3.039091718372251,66200.0
2005-05-24,3.001272692878668,3.0796137363837635,3.001272692878668,3.0796137363837635,168300.0
2005-05-25,3.1039250664325926,3.1282378371171067,3.093119419198026,3.120133666097919,127200.0
2005-05-26,3.1282378371171067,3.1282378371171067,3.07961229574808,3.120133666097919,111000.0
2005-05-27,3.133640688766814,3.133640688766814,3.0823136728331355,3.082313672833136,99300.0
2005-05-30,3.068806972537057,3.068806972537057,3.0147787306595863,3.02558437903508,103200.0
2005-05-31,3.02558534669941,3.128239167911571,3.012078217503351,3.0553010824561517,151500.0
2005-06-01,3.1066263895970656,3.130939159083788,3.079612144028055,3.101223437432488,101600.0
2005-06-02,3.1201338726055146,3.174162112354236,3.1201338726055146,3.1606549880103127,117800.0
2005-06-03,3.160655072224805,3.214683313413088,3.139043775749491,3.1633565486909627,169700.0
2005-06-06,3.16335804242789,3.190372304591648,3.16335804242789,3.187670826849853,68400.0
2005-06-07,3.187670826849853,3.187670826849853,3.1741636957679744,3.187670826849853,176600.0
2005-06-08,3.1849693491080577,3.238997615808476,3.149850911346012,3.187670826849853,75100.0
2005-06-09,3.190371131405386,3.241697901489759,3.1876696546569976,3.214683649259878,43300.0
2005-06-10,3.23899569163208,3.2416971677690207,3.201176056222686,3.2416971677690207,33300.0
2005-06-13,3.217384397790442,3.2416971677690207,3.217384397790442,3.2416971677690207,48200.0
2005-06-14,3.2416971677690207,3.2443986439059618,3.222787350064324,3.2416971677690207,79900.0
2005-06-15,3.2660106017901995,3.2930245957712376,3.241697826868368,3.268712078476402,207000.0
2005-06-16,3.268710916508374,3.3092320218889046,3.241696674503417,3.2957249008864267,314200.0
2005-06-17,3.3200380981743867,3.37676780764795,3.309232451494991,3.349753562135991,152200.0
2005-06-20,3.3740663315713664,3.3875734543273457,3.325441050327554,3.349753562135991,83700.0
2005-06-21,3.3497541844614527,3.3497541844614527,3.311934542870812,3.320038714979237,156800.0
2005-06-22,3.336246681679212,3.363260669440122,3.309232436291365,3.363260669440122,134800.0
2005-06-23,3.3767690821434466,3.3767690821434466,3.33624795620854,3.338949175677708,94000.0
2005-06-24,3.3551572225410817,3.3551572225410817,3.2876218521318443,3.322740275659887,241600.0
2005-06-27,3.3254417523067343,3.336247401267133,3.290323328778692,3.322740275659887,160600.0
2005-06-28,3.3584408920182174,3.3584408920182174,3.2952814564741413,3.303519586787404,56400.0
2005-06-29,3.330977388598376,3.330977388598376,3.2238807428525016,3.2238807428525016,52100.0
2005-06-30,3.2513409212949016,3.281547541267364,3.2513409212949016,3.256832914978458,83100.0
2005-07-04,3.267817907431533,3.3090090479095413,3.22113477202092,3.240357408998079,60300.0
2005-07-05,3.2156437226771746,3.267818868362959,3.204659467696731,3.2321202360904886,62400.0
2005-07-06,3.240356672042628,3.256832914978458,3.1826892979969013,3.256832914978458,369500.0
2005-07-07,3.256834496686881,3.281549134978653,3.226627862044318,3.267818751273748,153600.0
2005-07-08,3.2925314137158948,3.2952775411859805,3.256832542260164,3.2952775411859805,103100.0
2005-07-11,3.2952775411859805,3.3090079166512814,3.267816790255379,3.2952775411859805,194100.0
2005-07-12,3.3172469341233226,3.432581700200888,3.3035165549454786,3.432581700200888,167700.0
2005-07-13,3.432582801703817,3.5671399846781378,3.3776615292536123,3.503980586831724,547300.0
2005-07-14,3.4463129693187997,3.4463129693187997,3.3364701694165877,3.4435668403970587,35900.0
2005-07-15,3.4188522676730915,3.523202811679168,3.4188522676730915,3.4875039206861467,423200.0
2005-07-18,3.514964507670429,3.5561553926267946,3.473773360828805,3.528694889950972,71300.0
2005-07-19,3.5012338496679414,3.569885493779077,3.4875034684686663,3.545170859997429,56800.0
2005-07-20,3.5451702671679586,3.608329905368864,3.490249013440124,3.5753771531321634,179500.0
2005-07-21,3.569887000629212,3.597347774618961,3.569887000629212,3.572633130405257,36900.0
2005-07-22,3.597346440960878,3.6193149472540695,3.575377934667688,3.6165688184961056,43700.0
2005-07-25,3.5973462569340904,3.668743767791904,3.569885494529766,3.668743767791904,76500.0
2005-07-26,3.690714315116662,3.817033420678333,3.646777280466582,3.731905481515149,214900.0
2005-07-27,3.759366178426286,3.7621123086956234,3.679730233813301,3.693460623274588,151100.0
2005-07-28,3.693458143926516,3.786824415325788,3.564392988646038,3.7373951512002384,152000.0
2005-07-29,3.759364112743881,3.759364112743881,3.6385373280239177,3.679728211888956,67500.0
2005-08-02,3.6028385264108613,3.679728300353902,3.600092397584438,3.652267797745445,109300.0
2005-08-03,3.6467764553797855,3.6605068410727686,3.572632791654201,3.597347433524504,95100.0
2005-08-04,3.624805242927553,3.844490464716977,3.624805242927553,3.844490464716977,518900.0
2005-08-05,3.896668315578688,3.896668315578688,3.775841502721149,3.8087942698641135,235400.0
2005-08-08,3.7895694415300976,3.7895694415300976,3.613821201667536,3.7154255669070166,134100.0
2005-08-09,3.6769836091699473,3.7868261784976975,3.6769836091699473,3.7071902502637424,104500.0
2005-08-10,3.682475307918568,3.803302386261216,3.6659990547988657,3.778587744696341,325300.0
2005-08-11,3.742886930484324,3.817030555327188,3.731902680067412,3.734648808142937,160900.0
2005-08-12,3.707189845759984,3.803302279848628,3.6824752048866007,3.803302279848628,333200.0
2005-08-15,3.803302896074605,3.8280172790669935,3.778588251196858,3.8280172790669935,71100.0
2005-08-16,3.806047847832361,3.8142862353986713,3.762110828353217,3.764856957541988,122800.0
2005-08-17,3.7373971937401262,3.7868264848794735,3.734651325698779,3.748381451561608,72600.0
2005-08-18,3.731902968353135,3.773093845127215,3.709934465822266,3.720918717087701,113900.0
2005-08-19,3.720920636901049,3.7483811482903135,3.693459863626439,3.7071902502637424,194500.0
2005-08-22,3.6687464152389753,3.789573542747196,3.6687464152389753,3.745636500702543,144000.0
2005-08-23,3.7758416453785535,3.844493311658165,3.762111259745568,3.830762926025178,286800.0
2005-08-24,3.819776252567212,3.825268508098786,3.778585383621037,3.795061626445442,170800.0
2005-08-25,3.792318437906758,3.839001333457045,3.698952123035498,3.7071902502637424,123500.0
2005-08-26,3.7071901707515855,3.7071901707515855,3.668745141368775,3.6714912710144048,220700.0
2005-08-29,3.66874504242056,3.679729298821491,3.591855247614036,3.638538402789329,102900.0
2005-08-30,3.6385375342639263,3.660506041821869,3.6028386440109537,3.624807151568896,148800.0
2005-08-31,3.622062807584217,3.693460623274588,3.6028404194696537,3.693460623274588,74000.0
2005-09-01,3.7236652985788794,3.786824685570892,3.693458407508577,3.786824685570892,94200.0
2005-09-02,3.751125531444583,3.751125531444583,3.715426647563377,3.7373951512002384,35200.0
2005-09-06,3.7071905502023936,3.7923187447328974,3.7071905502023936,3.748381451561608,46000.0
2005-09-07,3.786824415325788,3.800554795570132,3.693458143926516,3.7373951512002384,103600.0
2005-09-08,3.723664970748466,3.817030978705626,3.720918842368346,3.817030978705626,110700.0
2005-09-09,3.8389996887445,3.9131435876898495,3.830761565045649,3.88568282618004,176900.0
2005-09-12,3.885684333077472,3.885684333077472,3.830763050644198,3.8554776932105046,121300.0
2005-09-13,3.852731288143561,3.885684055247372,3.852731288143561,3.866461673241477,278200.0
2005-09-14,3.913145015405994,3.984542811872897,3.9076527563460814,3.929621530700405,865100.0
2005-09-15,3.951590302903291,4.009257717396158,3.951590302903291,3.981796944062282,575600.0
2005-09-16,4.0202392177592685,4.0202392177592685,3.9680638365775303,3.9680638365775303,316900.0
2005-09-19,3.981794213829839,4.017493089931775,3.951587593382892,3.9680638365775303,247100.0
2005-09-20,3.981797785845388,3.981797785845388,3.871955193058984,3.8939237116162646,254900.0
2005-09-21,3.913143007462425,3.913143007462425,3.811538623958045,3.847237503873399,305300.0
2005-09-22,3.91039838106097,3.91039838106097,3.682474897205041,3.7099356651888873,496400.0
2005-09-23,3.704442282975164,3.7456334224542633,3.64952102555491,3.704442282975164,225900.0
2005-09-26,3.7895704283904665,3.7895704283904665,3.679727651664746,3.704442282975164,126700.0
2005-09-27,3.7071880511580617,3.7483789247501855,3.704441923082536,3.734648808142937,193700.0
2005-09-28,3.830701548592627,3.8391764763207896,3.7290013382022944,3.813751423723206,436800.0
2005-09-29,3.827876450695992,3.842001509732904,3.760076490614528,3.839176444042903,180400.0
2005-09-30,3.926750260123651,3.926750260123651,3.867425243789097,3.8702503087128894,140200.0
2005-10-03,3.923923173965724,3.9408730147877264,3.844823018753503,3.867422986124749,189200.0
2005-10-04,3.884376450088451,3.884376450088451,3.7516013250861246,3.813751423723206,572000.0
2005-10-05,3.7798503747109,3.78550023512791,3.6018753262602425,3.6018753262602425,169600.0
2005-10-06,3.630125096963525,3.697925032102662,3.4210748928316908,3.618825107773667,175000.0
2005-10-07,3.6103492210642463,3.669674220280902,3.6018742981512792,3.669674220280902,213500.0
2005-10-11,3.669674828203657,3.774199792822461,3.570799992738133,3.7713749976588073,125200.0
2005-10-12,3.836347863615479,3.836347863615479,3.664023055600216,3.664023055600216,63300.0
2005-10-13,3.5962247396446902,3.601874868757051,3.438024896280358,3.4549747447914725,147600.0
2005-10-14,3.406950679461407,3.4323754573404224,3.2713505170414656,3.3928256232532616,269600.0
2005-10-17,3.392823754024155,3.4464986147480428,3.389998690456349,3.4182487873086407,87400.0
2005-10-18,3.418250009794244,3.4295499986938536,3.389999902838727,3.4154249452160954,141900.0
2005-10-19,3.404125000950399,3.404125000950399,3.277000056809717,3.364574904576702,290100.0
2005-10-20,3.3645736332998823,3.406948778277665,3.3193736941872243,3.406948778277665,347700.0
2005-10-21,3.4012980514176743,3.5001731028512464,3.3617479769616776,3.3899980686320816,147500.0
2005-10-24,3.4465019969364543,3.599052076933888,3.3900020171991,3.5679771554316315,110600.0
2005-10-25,3.567975355519121,3.630125436584353,3.534075384777998,3.6018753262602425,129800.0
2005-10-26,3.6018729479215863,3.6018729479215863,3.367398103060895,3.3899980686320816,150000.0
2005-10-27,3.3815251176994634,3.3815251176994634,3.279824944004053,3.285475073392908,120600.0
2005-10-28,3.28265062375324,3.305250606717117,3.2035506833796696,3.277000762718795,117600.0
2005-10-31,3.2741737461612024,3.316548621610739,3.226148743631521,3.245923649586253,54900.0
2005-11-01,3.2374506578254865,3.305250606717117,3.2374506578254865,3.277000762718795,110100.0
2005-11-02,3.2346254514085517,3.240275581609413,3.1470505885994795,3.1640004403759927,77400.0
2005-11-03,3.144224688461124,3.2176747450873706,3.144224688461124,3.1950747691120585,105200.0
2005-11-04,3.220499001602562,3.234624051578864,3.135749240570589,3.175299057208731,259600.0
2005-11-07,3.178125127529602,3.2233250862372755,3.13575023359441,3.2205000214647947,94100.0
2005-11-08,3.245923577155461,3.387173518052527,3.234623592660212,3.350448501089744,104200.0
2005-11-09,3.3702246779654312,3.4945245443668496,3.3645745493316133,3.4945245443668496,126500.0
2005-11-10,3.4916996291876927,3.4945246936252663,3.3899997341518087,3.4493247402759843,79400.0
2005-11-11,3.4069494936338067,3.4577993011060206,3.4069494936338067,3.4323742626634406,28400.0
2005-11-14,3.4182498607846417,3.4238997202816623,3.3476248658875454,3.3871746906056157,30800.0
2005-11-15,3.3758742274094926,3.3758742274094926,3.2346242574809536,3.2628743592318368,179200.0
2005-11-16,3.237450209704828,3.237450209704828,3.1555252154473856,3.2035502399513702,239300.0
2005-11-17,3.20355017165592,3.243100000818632,3.1922501819790017,3.2205000214647947,96500.0
2005-11-18,3.20637383767679,3.245923649586253,3.192248789389315,3.245923649586253,215400.0
2005-11-21,3.262874885553548,3.28829992734797,3.21484986647808,3.260049821040172,88500.0
2005-11-22,3.2600499708164894,3.262875035459657,3.226150003337456,3.25157504629998,113400.0
2005-11-23,3.2487494747907046,3.3193744633731117,3.2430993463858955,3.279824372778301,173200.0
2005-11-24,3.5397251401531555,3.8278752870213264,3.5312502150726246,3.5962250897117154,266400.0
2005-11-25,3.630125482567257,3.630125482567257,3.432375246619608,3.48887546798352,121600.0
2005-11-28,3.488874644493548,3.55949963511558,3.435199500749547,3.50864955565557,209200.0
2005-11-29,3.5425506348293987,3.6273007041571255,3.519950652263744,3.559500756460162,225200.0
2005-11-30,3.556677159484161,3.669677118958869,3.556677159484161,3.5679771554316315,297000.0
2005-12-01,3.599050591243535,3.610350582526362,3.5453757000033668,3.559500756460162,163900.0
2005-12-02,3.584925099800002,3.6301253288598616,3.56515018480776,3.5962250897117154,310100.0
2005-12-05,3.5877498509054435,3.601874904413189,3.5736247973976965,3.5877498509054435,140600.0
2005-12-06,3.624475246953564,3.827875337457388,3.616000321761367,3.825050272588984,364000.0
2005-12-07,3.822225251490265,3.822225251490265,3.7177002748795034,3.810925261300264,204900.0
2005-12-08,3.726174285640557,3.726174285640557,3.2656995963541973,3.3532744314796465,1910500.0
2005-12-09,3.277000746725414,3.55950080180819,3.248750633451918,3.545375745171441,328500.0
2005-12-12,3.4493258029664253,3.488875909038384,3.390000778565016,3.429550884636974,397600.0
2005-12-13,3.4182502225751805,3.4465000618762214,3.3391500259410583,3.4041251682181586,595900.0
2005-12-14,3.4182502225751805,3.4465000618762214,3.392825178615142,3.4041251682181586,532300.0
2005-12-15,3.4521500217566765,3.4521500217566765,3.319374948385615,3.364574904576702,389500.0
2005-12-16,3.361750564126811,3.4747507483592464,3.277000762718795,3.277000762718795,554500.0
2005-12-19,3.3419754056697006,3.443675321681872,3.333500480021944,3.3758753776737573,944700.0
2005-12-20,3.418250360314273,3.457800190811999,3.3476253550963166,3.347625355096317,127400.0
2005-12-21,3.4323736384244,3.463448799497283,3.3645737278501207,3.45214881440157,143900.0
2005-12-22,3.446500363942374,3.4860504657257767,3.446500363942374,3.4860504657257763,37500.0
2005-12-23,3.480399489204812,3.4832245535192925,3.404124638604537,3.421074485665504,58300.0
2005-12-28,3.5013124389087835,3.518819123537425,3.4604636936148285,3.5013124389087835,44300.0
2005-12-29,3.5013145513348225,3.5013145513348225,3.4166994608079424,3.445877193372858,47400.0
2005-12-30,3.4458748857359267,3.4896411770143665,3.4458748857359267,3.4896411770143665,52400.0
2006-01-03,3.4721362917955867,3.553833819274132,3.4721362917955867,3.5421627836714014,78900.0
2006-01-04,3.486725133551936,3.5888469031169103,3.486725133551936,3.5888469031169112,84800.0
2006-01-05,3.6442842499215455,3.6442842499215455,3.588846900764528,3.641366421476589,119900.0
2006-01-06,3.641365241773644,3.690967196230504,3.641365241773644,3.690967196230504,215800.0
2006-01-09,3.717228462194342,3.7201462907732954,3.653037903014076,3.676379975126801,74100.0
2006-01-10,3.676378586006,3.7464047758847534,3.676378586006,3.731815916761844,86400.0
2006-01-11,3.734734474186295,3.7493233361605744,3.647201580600015,3.702638922191,65200.0
2006-01-12,3.720144222912399,3.758075138576346,3.603433927222786,3.6180225054895168,60900.0
2006-01-13,3.6326133812208568,3.6968042186605694,3.603435930209677,3.676379975126801,220300.0
2006-01-16,3.673461695587117,3.6763795238078703,3.653037454560661,3.673461695587117,164800.0
2006-01-17,3.661790660963511,3.673461695587117,3.653037454560661,3.673461695587117,124900.0
2006-01-18,3.661789075067592,3.661789075067592,3.5742562141707364,3.6180225054895168,124600.0
2006-01-19,3.618025036456358,3.661791636651086,3.618025036456358,3.632613903187935,40600.0
2006-01-20,3.658871923983453,3.6705429557083065,3.618023173816792,3.647200892258599,116100.0
2006-01-23,3.647201340645204,3.676379062674117,3.644283512790436,3.66179020165966,70200.0
2006-01-24,3.647201818670376,3.702639163880022,3.647201818670376,3.6792970945012846,43500.0
2006-01-25,3.696802851229827,3.705556055469465,3.676378615250889,3.690967196230504,98700.0
2006-01-26,3.688050793315569,3.705557207236214,3.676379757948661,3.6938861718693055,41500.0
2006-01-27,3.693885716310191,3.723063440258751,3.690967888263456,3.702638922191,46400.0
2006-01-30,3.702637726538339,3.749322125432627,3.6968023505886216,3.734733268169369,68800.0
2006-01-31,3.720144663427624,3.752239928977955,3.676378366926324,3.752239928977955,37200.0
2006-02-01,3.7697467717797664,3.9068815998683823,3.7639111169311983,3.8835395369927888,225900.0
2006-02-02,3.909799895275253,3.938977618568405,3.831020487598769,3.851444726948341,160200.0
2006-02-03,3.880622454085966,3.880622454085966,3.822267285701242,3.839773697086963,76000.0
2006-02-06,3.8514447413636455,3.8514447413636455,3.76391184941596,3.772665333392303,76400.0
2006-02-07,3.772664691995285,3.77850006872804,3.618023173816792,3.647200892258599,89800.0
2006-02-08,3.661791784179954,3.749324709836508,3.644285087744843,3.720146975197824,302600.0
2006-02-09,3.70555742613798,3.70555742613798,3.6617911104914858,3.676379975126801,129200.0
2006-02-10,3.6851318149292096,3.688049642425259,3.6472008922585983,3.647200892258599,265200.0
2006-02-13,3.655954352076424,3.655954352076424,3.533408371268555,3.597599189372525,97900.0
2006-02-14,3.5742571597509087,3.5742571597509087,3.5159019964680733,3.5450794389798075,148300.0
2006-02-15,3.5450778064163546,3.609268595596299,3.530489231008437,3.559666660083511,520900.0
2006-02-16,3.553833114008449,3.585928385981721,3.54507963034897,3.5655041472950364,317500.0
2006-02-17,3.5421618895101914,3.5625861270943417,3.5421618895101914,3.5450794389798075,101200.0
2006-02-20,3.5567504716363745,3.6034348805220096,3.5450794389798075,3.5450794389798075,113700.0
2006-02-21,3.542162783671402,3.545080333877506,3.5304917480686715,3.5421627836714014,59600.0
2006-02-22,3.57133952480864,3.57133952480864,3.530491047435272,3.5655041472950364,80200.0
2006-02-23,3.559668539548104,3.559668539548104,3.51882006162362,3.5217376112900927,99900.0
2006-02-24,3.5304912813470004,3.5538333494667,3.524655625187375,3.5538333494667,78100.0
2006-02-27,3.60343555195673,3.6063531019699786,3.547997927813717,3.574257825748889,94100.0
2006-02-28,3.6121889668009,3.6121889668009,3.545080303957024,3.580093688729137,106400.0
2006-03-01,3.603434829902884,3.612188034707507,3.577174937229651,3.612188034707507,184500.0
2006-03-02,3.6151068026198714,3.6151068026198714,3.574258039141995,3.5888469031169112,66600.0
2006-03-03,3.585928363403428,3.603435052352773,3.5742573301903247,3.603435052352773,42700.0
2006-03-06,3.585927218036079,3.585927218036079,3.52173641673726,3.530489897545706,734700.0
2006-03-07,3.530491114881777,3.530491114881777,3.4867245305264167,3.4954777360937337,168300.0
2006-03-08,3.5013124389087835,3.536325529906754,3.4925592357241197,3.5013124389087835,138800.0
2006-03-09,3.507148794314907,3.550915097246814,3.507148794314907,3.5334084091184303,92900.0
2006-03-10,3.533408831167412,3.559668727366924,3.498395728987864,3.5538333494667,181800.0
2006-03-13,3.559669175167079,3.603435767091826,3.559669175167079,3.5888469031169112,75600.0
2006-03-14,3.580093688729137,3.600517931296675,3.5713402034063915,3.580093688729137,127600.0
2006-03-15,3.577173340135947,3.623857449263457,3.559666660083511,3.559666660083511,145400.0
2006-03-16,3.574255513750668,3.5859265410325456,3.530489231008437,3.559666660083511,366100.0
2006-03-17,3.585927945507418,3.615105664269562,3.5479970224203727,3.5479970224203714,307900.0
2006-03-20,3.574256188550774,3.574256188550774,3.5304898975457064,3.530489897545706,266000.0
2006-03-21,3.5129844782363,3.5129844782363,3.267892492596191,3.299988043923924,636000.0
2006-03-22,3.139510700684876,3.264974226392133,3.0607310251916022,3.2503856449387314,592000.0
2006-03-23,3.209536910492607,3.2824809311856207,3.1628527817705754,3.2795631035756547,178900.0
2006-03-24,3.241631686054273,3.3233291771429894,3.2357963099818297,3.288316085930388,105900.0
2006-03-27,3.2766454741218154,3.326247433453507,3.2766454741218154,3.3204120561400345,123900.0
2006-03-28,3.3291659851369007,3.355425884405935,3.3116595711305004,3.3145771212919453,331200.0
2006-03-29,3.3984142613860944,3.3984142613860944,3.3085882796816,3.353501127759385,98000.0
2006-03-30,3.38344347920176,3.3984145249048763,3.314576783187002,3.3804492129513477,317800.0
2006-03-31,3.36847259557675,3.3894318892402278,3.353501549153284,3.36847259557675,100400.0
2006-04-03,3.368472172301621,3.368472172301621,3.323559324223836,3.353501127759385,101600.0
2006-04-04,3.3385306895770275,3.4014088596355143,3.293617833341954,3.383443831361076,273600.0
2006-04-05,3.3684737203250013,3.4283576404654124,3.314578049424104,3.314578049424104,232500.0
2006-04-06,3.3295490241780348,3.428357561521745,3.3295490241780348,3.3714679100855984,179200.0
2006-04-07,3.413384177538105,3.4283552183836554,3.389430626404768,3.4283552183836554,243700.0
2006-04-10,3.425362993605864,3.4582993601961567,3.407397962328453,3.4433283104322983,161000.0
2006-04-11,3.461292299469584,3.482251589769361,3.3894313452795086,3.4553037676416967,76900.0
2006-04-12,3.4553046755214303,3.4972235526840643,3.392426502551974,3.497223552684064,208900.0
2006-04-13,3.4882392174877155,3.4882392174877155,3.4433263789384982,3.4732684616705525,42800.0
2006-04-17,3.4582983294599963,3.4582983294599963,3.338530252594695,3.3475130511051265,55600.0
2006-04-18,3.3385284798620645,3.377453062758466,3.3085866907063,3.323557728058576,80900.0
2006-04-19,3.3085884687259397,3.350507053180614,3.2966116895176123,3.311582734915256,134200.0
2006-04-20,3.3355345008306387,3.35349951721434,3.3025981615458746,3.323557728058576,141400.0
2006-04-21,3.299606181797348,3.4044029356636933,3.299606181797348,3.36847259557675,90800.0
2006-04-24,3.356494549129929,3.398413406189704,3.326552467580255,3.3295467328449933,71300.0
2006-04-25,3.347512829117256,3.347512829117256,3.299605715767636,3.3055939621618786,259500.0
2006-04-26,3.293615653354024,3.3505052526341275,3.2337317894937088,3.323557728058576,100600.0
2006-04-27,3.305593657956415,3.305593657956415,3.251698017623512,3.2936168807212023,116800.0
2006-04-28,3.293617651352914,3.293617651352914,3.248704797599504,3.248704797599504,78000.0
2006-05-01,3.2337332048475416,3.2487042487524063,3.158878270872131,3.173849314776996,117400.0
2006-05-02,3.1768432222580048,3.179837488080087,3.113965067738812,3.113965067738812,87200.0
2006-05-03,3.0660576622572293,3.170854671572106,3.0540808856682893,3.149895383928682,169000.0
2006-05-04,3.182833105435035,3.305595200780055,3.182833105435035,3.254693802385921,129000.0
2006-05-05,3.245711338687664,3.2487056058292096,3.1379200059842605,3.1618738575675964,50800.0
2006-05-08,3.2037922269755104,3.281641453812149,3.1798386626487,3.2457111073219336,111000.0
2006-05-09,3.23373325264032,3.320564965913164,3.176843342070815,3.320564965913164,138200.0
2006-05-10,3.293617046470031,3.33852989197506,3.263674959100741,3.33852989197506,93500.0
2006-05-11,3.2636743083448474,3.2636743083448474,3.1738486352454585,3.188819390396122,293500.0
2006-05-12,3.2337331375913045,3.2337331375913045,3.1469014274077387,3.218762093997813,201000.0
2006-05-15,3.218762451223918,3.218762451223918,3.1139654199877502,3.1169596861485407,200300.0
2006-05-16,3.119953980899512,3.1738496300918726,3.057075818691405,3.143907539307463,236000.0
2006-05-17,3.101988938975785,3.1139657192209054,3.039110771301663,3.0660585982404247,90500.0
2006-05-18,3.0840226803054813,3.0840226803054813,3.000185252055781,3.01815027247772,446900.0
2006-05-19,3.098993910264231,3.098993910264231,3.024138987654456,3.027132967541707,67500.0
2006-05-23,3.0241388029842677,3.069051639587965,3.01815027247772,3.01815027247772,273600.0
2006-05-24,3.0450991511083862,3.1109715819193378,2.994197766238417,3.08402375633536,56400.0
2006-05-25,3.0960004224915605,3.143907539307463,3.012162968063732,3.143907539307463,82200.0
2006-05-26,3.1229484589019187,3.2696640854888512,3.1229484589019187,3.1229484589019187,134500.0
2006-05-29,3.143906553846428,3.230738247244995,3.1019876969975555,3.188819390396122,19400.0
2006-05-30,3.158877594545943,3.2157672065454794,3.143906553846428,3.188819390396122,68400.0
2006-05-31,3.146901104983165,3.185825700118552,3.1379183084180826,3.1858257001185524,315100.0
2006-06-01,3.16786113092856,3.293617456663254,3.16786113092856,3.2906231904436325,160800.0
2006-06-02,3.4433267389358027,3.4433267389358027,3.272657591946804,3.2936168807212023,120500.0
2006-06-05,3.3385306650047646,3.3385306650047646,3.182832517060037,3.2307396395045687,92800.0
2006-06-06,3.245710425857812,3.260681471806025,3.15887870201692,3.2037915543126063,95200.0
2006-06-07,3.176843295118838,3.203791117037812,3.158878270872131,3.173849314776996,209400.0
2006-06-08,3.143907226967266,3.176843295118838,3.051086983196235,3.173849314776996,124700.0
2006-06-09,3.1588792996623027,3.182832863491767,3.0870186081739126,3.164867547845166,272900.0
2006-06-12,3.200797169139112,3.203791435327341,3.075041130271839,3.143907539307463,61700.0
2006-06-13,3.158878392485606,3.1708551709608086,3.0870177216343904,3.1289363035231377,104200.0
2006-06-14,3.11695980342933,3.176843701153684,3.11695980342933,3.176843701153684,60300.0
2006-06-15,3.188821699112541,3.188821699112541,3.152891346749333,3.1678623982879346,102300.0
2006-06-16,3.167861843887326,3.2007979230689307,3.14690254673076,3.197803941724427,77200.0
2006-06-19,3.2037917421520707,3.2037917421520707,3.1289367935711856,3.1558846207481395,82400.0
2006-06-20,3.143907226967266,3.188820073132948,3.128936183062401,3.173849314776996,43700.0
2006-06-21,3.146901492858021,3.230738938956786,3.143907226967266,3.173849314776996,74100.0
2006-06-22,3.185827069337113,3.185827069337113,3.143908190663954,3.1588792391578684,67300.0
2006-06-23,3.1708549829377635,3.248704181184797,3.1708549829377635,3.218762093997813,52500.0
2006-06-26,3.248705905266945,3.248705905266945,3.167862398287934,3.1678623982879346,42700.0
2006-06-27,3.2516978437519257,3.2726574169544884,3.2007964718367994,3.2007964718367985,64800.0
2006-06-28,3.262233602082948,3.262233602082948,3.225372240205792,3.240731214224956,84000.0
2006-06-29,3.2407305258891523,3.2407305258891523,3.182366495602545,3.225371555132256,293000.0
2006-06-30,3.225372144728821,3.280664332381836,3.2069413178617987,3.280664332381836,92800.0
2006-07-04,3.283735341964825,3.2868071947521043,3.197725514557025,3.197725514557025,54400.0
2006-07-05,3.200796619558903,3.27451931154214,3.197724767489284,3.2560887850202995,163000.0
2006-07-06,3.2560887850202995,3.2653040482812195,3.210011882819823,3.2560887850202995,125500.0
2006-07-07,3.2591599381149536,3.311380245001111,3.2591599381149536,3.2714470519147616,51900.0
2006-07-10,3.246874170870346,3.3789609187086893,3.2407307578965745,3.332884296087325,104000.0
2006-07-11,3.360529917775695,3.4557553039368565,3.3513146523239725,3.4557553039368565,70700.0
2006-07-12,3.455753693171275,3.455753693171275,3.354384941607414,3.354384941607414,40900.0
2006-07-13,3.354386154057659,3.388175652476278,3.3021658337165367,3.3113810982038,71800.0
2006-07-14,3.348242018828832,3.388175217072588,3.332883344306412,3.388175217072588,72200.0
2006-07-17,3.403534131868501,3.41582124706504,3.2990935062239557,3.3574575231184647,61300.0
2006-07-18,3.296021543270881,3.366672672984393,3.283734428487825,3.289878132353315,69600.0
2006-07-19,3.36360082987625,3.3943187633884406,3.305237107740596,3.36360082987625,67100.0
2006-07-20,3.3758888386515014,3.3789606914057537,3.3052379829916942,3.317525101060704,245200.0
2006-07-21,3.302164982888231,3.3451700276615077,3.225370448402458,3.2714470519147616,119500.0
2006-07-24,3.2560887850202995,3.3021653942728384,3.2376579655505213,3.2560887850202995,93800.0
2006-07-25,3.2560887474133224,3.2714474216881557,3.216155549813302,3.2683758626019483,58600.0
2006-07-26,3.2683772656225387,3.271448826027278,3.19465424989567,3.253018291806605,95200.0
2006-07-27,3.2560890394808086,3.2560890394808086,3.1946531650790138,3.1946531650790138,760600.0
2006-07-28,3.2253721870932326,3.280664375472495,3.219228480407511,3.2192284804075104,86400.0
2006-07-31,3.2683754931757347,3.286806017401496,3.200796220802843,3.2714470519147616,82000.0
2006-08-01,3.2407297801905552,3.2683758626019483,3.2222989609336485,3.2683758626019483,27600.0
2006-08-02,3.219228438123796,3.299094866300804,3.219228438123796,3.280664332381836,32800.0
2006-08-03,3.286806017401496,3.286806017401496,3.228442300089385,3.2714470519147616,51800.0
2006-08-04,3.237658702563343,3.3175251168664177,3.231515289973571,3.286807175073542,22300.0
2006-08-08,3.3943198905651517,3.409678862421613,3.2775921145832707,3.332884296087325,135400.0
2006-08-09,3.332884578869343,3.372817498957063,3.292951365833576,3.348243259080906,99200.0
2006-08-10,3.348243259080906,3.3636022322405164,3.320597458931264,3.348243259080906,111000.0
2006-08-11,3.348242974995765,3.348242974995765,3.2929510864397327,3.332884296087325,39400.0
2006-08-14,3.332883533680746,3.332883533680746,3.308309301511041,3.326739829164341,252600.0
2006-08-15,3.3359574346568075,3.345172997900252,3.317526894066241,3.345172997900252,90300.0
2006-08-16,3.363601946852227,3.363601946852227,3.3175253242308638,3.332884296087325,50300.0
2006-08-17,3.351315840591957,3.357459548370137,3.3236697414863703,3.3513158405919574,98900.0
2006-08-18,3.348243259080906,3.3636022322405164,3.320597458931264,3.348243259080906,63400.0
2006-08-21,3.354386229061141,3.5755546323365963,3.354386229061141,3.557123810001982,157600.0
2006-08-22,3.5325494886863296,3.5386931936295087,3.489544432928008,3.5386931936295087,50800.0
2006-08-23,3.5601953585170767,3.5724824747082016,3.538692978419596,3.5663387701386604,72200.0
2006-08-24,3.569410423517552,3.572482275631144,3.511046698099022,3.569410423517552,65500.0
2006-08-25,3.563266426971821,3.563266426971821,3.498759007921452,3.517189531679904,31800.0
2006-08-28,3.5141199862023567,3.5417660829306024,3.4956894503489164,3.5325508150038822,39600.0
2006-08-29,3.4987595735136585,3.53254906783166,3.480328753827878,3.511046688988199,48200.0
2006-08-30,3.501831809386175,3.507975514784662,3.4066067192936096,3.477257573688223,43600.0
2006-08-31,3.4434676573377128,3.4864727110939624,3.4096781605672053,3.449611069046913,82800.0
2006-09-01,3.425036907861412,3.4618985506784816,3.415821643631128,3.4403958768771963,22700.0
2006-09-05,3.4526846551857533,3.4926178766664058,3.434254117855058,3.443469386520406,61000.0
2006-09-06,3.4434677292699467,3.471113814908765,3.397391115170561,3.4403958768771963,49400.0
2006-09-07,3.440396035306002,3.440396035306002,3.3175248634174945,3.3912475665505992,84100.0
2006-09-08,3.400463205942269,3.455755385859384,3.366673703186262,3.4311811487735584,39500.0
2006-09-11,3.425038576241448,3.4373256988496963,3.3482439867028675,3.3513158405919574,124300.0
2006-09-12,3.332883329073156,3.375888086256076,3.225370850219982,3.2560887850202995,631900.0
2006-09-13,3.2560891379158527,3.305237604564731,3.2560891379158527,3.277591518837745,107000.0
2006-09-14,3.286807289557341,3.3267404980998045,3.256089639642534,3.265304905322175,111600.0
2006-09-15,3.302166817353549,3.311382084585822,3.225372240205792,3.240731214224956,79700.0
2006-09-18,3.2407305258891523,3.2407305258891523,3.188510201084504,3.225371555132256,87200.0
2006-09-19,3.1977244611721605,3.2253705412545792,3.1485760045580418,3.1762220846404605,887400.0
2006-09-20,3.1700792893770675,3.1700792893770675,3.1332179363550074,3.142433201373525,172700.0
2006-09-21,3.1485756150510054,3.1639345790798528,3.120929538388653,3.136288502417502,124400.0
2006-09-22,3.1332180987948037,3.1485770699206035,3.0717825072396128,3.093284891046927,476200.0
2006-09-25,3.0042040143613904,3.0717833296389108,2.841399579915992,3.056424354401099,248100.0
2006-09-26,3.0717819319164823,3.130145659725796,3.050279552136412,3.130145659725796,158100.0
2006-09-27,3.231527498310032,3.234695735096831,3.136482509683919,3.16816427327252,106800.0
2006-09-28,3.168164304891389,3.184005186843784,3.1364825409865973,3.14598725144185,88900.0
2006-09-29,3.145988496154676,3.145988496154676,3.0414390568993666,3.088961419419121,119100.0
2006-10-02,3.088960201554497,3.120641965503241,3.047774029277007,3.0921284383773098,222800.0
2006-10-03,3.088959480650149,3.098463886760748,3.009755391402709,3.0224280335967157,463900.0
2006-10-04,3.050940794700652,3.050940794700652,3.009754642286304,3.025595516620983,110500.0
2006-10-05,3.0319336891620163,3.231528112574841,3.0319336891620163,3.193510170325696,139200.0
2006-10-06,3.244198582246625,3.345579995662769,3.168162748789176,3.2346941785993306,181100.0
2006-10-10,3.326572169873237,3.326572169873237,3.212518375676433,3.2632089508750126,154600.0
2006-10-11,3.275881334113797,3.3234036690476634,3.2378634057387767,3.2853857406726426,213600.0
2006-10-12,3.323404323432758,3.389935786724134,3.3107316781458147,3.358254324576624,224100.0
2006-10-13,3.389935665782896,3.465971534791857,3.3614221393696138,3.405776547361351,347300.0
2006-10-16,3.437457825711276,3.437457825711276,3.34241285178504,3.3899351876783363,219700.0
2006-10-17,3.389935610613894,3.3994400185504143,3.342413268791609,3.3550859134201976,150300.0
2006-10-18,3.389935786724134,3.396272260437454,3.332909034002738,3.358254324576624,121100.0
2006-10-19,3.370927227259509,3.389936045571543,3.3582545810049123,3.3772633993169467,111700.0
2006-10-20,3.3772630695562853,3.3772630695562853,3.3392451345046203,3.3455816080830765,88500.0
2006-10-23,3.3424116863935214,3.374093131896202,3.298057300122323,3.374093131896202,200400.0
2006-10-24,3.3772621534213045,3.3772621534213045,3.3012263039438845,3.31073070959366,106400.0
2006-10-25,3.3138987276397067,3.36458929062516,3.3138987276397067,3.36458929062516,116200.0
2006-10-26,3.370925983701324,3.370925983701324,3.2727127848549498,3.31073070959366,114700.0
2006-10-27,3.3582528091791897,3.488147440290877,3.3550845737521824,3.465970094441388,272300.0
2006-10-30,3.4913170201525463,3.4913170201525463,3.405776443520794,3.469139665763013,237800.0
2006-10-31,3.4691401051321176,3.48498098823385,3.4469630500735198,3.4501312871218093,122200.0
2006-11-01,3.3265724869361466,3.3265724869361466,3.1048010482350072,3.16816427327252,447300.0
2006-11-02,3.139651445680824,3.196678511984535,3.0414385005352758,3.0414385005352758,512400.0
2006-11-03,3.0160917673077057,3.23786314969454,3.0160917673077057,3.2156857999581274,202400.0
2006-11-06,3.218855278867899,3.32023645233154,3.206182632184944,3.244200572233809,425400.0
2006-11-07,3.247367501695809,3.3265715871030244,3.2315266241864453,3.31073070959366,393300.0
2006-11-08,3.294891007451691,3.310731890611882,3.234696014010624,3.272713952311253,222700.0
2006-11-09,3.225189774952036,3.272712095328055,3.171330984051456,3.2346941785993306,175800.0
2006-11-10,3.2188541449399435,3.260040307685547,3.174500048244389,3.2600403076855464,176800.0
2006-11-13,3.215687178983452,3.3107321842342383,3.206182769100296,3.269546005220906,597700.0
2006-11-14,3.304394539873679,3.320235115243435,3.279049256714539,3.31073070959366,681400.0
2006-11-15,3.339245200741963,3.412113137641165,3.2948907912320275,3.412113137641165,574600.0
2006-11-16,3.42161722592362,3.453298685061076,3.3582540055090404,3.437458106562182,1345500.0
2006-11-17,3.4628029176068877,3.4754755599437077,3.3772623552286323,3.475475559943708,268800.0
2006-11-20,3.475476139057073,3.4818123102114567,3.3835993912709363,3.469139665763013,171600.0
2006-11-21,3.4691398052913778,3.5610165567727847,3.4089448172751537,3.5483439118146496,408900.0
2006-11-22,3.5610165567727847,3.5736892017309216,3.5039898055310177,3.5483439118146496,229400.0
2006-11-23,3.557847751475662,3.557847751475662,3.5166618885477394,3.5166618885477394,80200.0
2006-11-24,3.5483447291969914,3.633885328973963,3.516663260573481,3.6275488539654055,141800.0
2006-11-27,3.602203558210693,3.6275488539654055,3.564185614578626,3.6275488539654055,1637200.0
2006-11-28,3.611708083151535,3.643389854919788,3.564185727638923,3.633885444245218,1383600.0
2006-11-29,3.6560616313855534,3.763779267143865,3.6338845777199102,3.754274858735689,720400.0
2006-11-30,3.754274858735689,3.7606110302945743,3.649725459826668,3.754274858735689,751900.0
2006-12-01,3.747938357832784,3.747938357832784,3.649725433335219,3.7225930675018177,262800.0
2006-12-04,3.6687342766430193,3.754274858735689,3.6687342766430193,3.754274858735689,869800.0
2006-12-05,3.738434065588112,3.738434065588112,3.6465573097502726,3.716256709255045,445800.0
2006-12-06,3.716256602944725,3.722593076612822,3.595866624647839,3.6148754413727375,298900.0
2006-12-07,3.5895301290001305,3.7416021725666297,3.5895301290001305,3.706752171884884,873800.0
2006-12-08,3.6972471907060247,3.7669468791301184,3.614874859126609,3.7669468791301184,106000.0
2006-12-11,3.7606103223538874,3.763778558606752,3.64022006400176,3.64655653650749,131000.0
2006-12-12,3.627547983453848,3.675070628194627,3.618043575361567,3.62437974670986,121300.0
2006-12-13,3.618044316595244,3.6275487266347066,3.55468107943258,3.618044316595244,148300.0
2006-12-14,3.586361812201049,3.652893273126389,3.583193877596745,3.62437974670986,108700.0
2006-12-15,3.6338834676787406,3.757441645660839,3.580024666251815,3.757441645660839,226000.0
2006-12-18,3.757442882856794,3.757442882856794,3.690911418137,3.716256709255045,77100.0
2006-12-19,3.70041600039528,3.735265698937333,3.61804365605258,3.706752171884884,75900.0
2006-12-20,3.675070656413941,3.690911235976149,3.630716248076574,3.65606153794373,128900.0
2006-12-21,3.6719023147371375,3.719424656345392,3.646557025594112,3.719424656345391,194100.0
2006-12-22,3.716256405250808,3.741601996435188,3.6909111162061055,3.703583760728456,69800.0
2006-12-27,3.848727209782351,3.848727209782351,3.747616444465623,3.79980252551158,72500.0
2006-12-28,3.8161095755051737,3.8487260216164474,3.7737083199819126,3.8161095755051737,45000.0
2006-12-29,3.816109568151509,3.848726014199928,3.754138693923689,3.84546430738439,58500.0
2007-01-02,3.7900169693418064,3.816110004744397,3.754139123426623,3.767185641127917,24400.0
2007-01-03,3.8095869354557097,3.8095869354557097,3.721522706895052,3.7476157425307615,131900.0
2007-01-04,3.7215219783933313,3.728045391552037,3.656289402073579,3.711737169708734,100300.0
2007-01-05,3.6856438934503046,3.688905599812192,3.6138879087559865,3.6138879087559856,278100.0
2007-01-08,3.6530283820265423,3.656290089218884,3.561702758015595,3.587795793447295,101600.0
2007-01-09,3.5877946441488504,3.6106259650745214,3.434497876803896,3.542131691244089,279300.0
2007-01-10,3.496470866727115,3.584534801108047,3.4801626385666222,3.584534801108047,176000.0
2007-01-11,3.584533827314884,3.692167668458752,3.578010724454935,3.620411981731837,174800.0
2007-01-12,3.6204131478553463,3.767186586594652,3.6204131478553463,3.724785315660436,440900.0
2007-01-15,3.6856443988212617,3.747615272927287,3.6856443988212617,3.734568756744257,39300.0
2007-01-16,3.73456919134792,3.783493866017917,3.714999570322737,3.767185641127917,183600.0
2007-01-17,3.7965408777442,3.848726955340097,3.783494358345225,3.803063981916907,93100.0
2007-01-18,3.8422037941248166,3.845465501953584,3.786756005250092,3.79980252551158,203300.0
2007-01-19,3.8161106810986976,3.894389801180392,3.770448016577829,3.851988844426321,548400.0
2007-01-22,3.878081452248471,3.920482715330573,3.825895066956512,3.913959300524001,108600.0
2007-01-23,3.913959300524001,3.9172210079272864,3.891127970808076,3.913959300524001,110100.0
2007-01-24,3.913959064543541,3.913959064543541,3.832418250698884,3.900912546770536,162600.0
2007-01-25,3.884605032710864,3.913959780835704,3.855250284586024,3.884605032710864,81800.0
2007-01-26,3.8682968047466666,3.930268008799901,3.842203764425381,3.884605032710864,182000.0
2007-01-29,3.913959098414912,3.913959098414912,3.832418283864601,3.8813426481733786,119400.0
2007-01-30,3.881341940087446,3.8976501622330506,3.786754624907101,3.8976501622330506,102100.0
2007-01-31,3.8324186829515994,3.8878664675041184,3.8324186829515994,3.87808165583413,131900.0
2007-02-01,3.832416917593721,3.910695997002392,3.82263211043099,3.8943877776955658,477300.0
2007-02-02,3.894389367157824,3.9270058190836057,3.884604556001505,3.913959300524001,2068800.0
2007-02-05,3.917220316715564,3.9302668329730497,3.897650386802591,3.927005126145307,391800.0
2007-02-06,3.927004864102324,3.966144410263062,3.89112702455168,3.946574792709424,98000.0
2007-02-07,3.946574804596761,3.946574804596761,3.9270048759307152,3.930266582550633,88200.0
2007-02-08,3.943312858062064,3.946574564483537,3.884603386689327,3.917219828797169,113100.0
2007-02-09,3.887867629170666,3.9400537217414966,3.881344212072489,3.891129337719754,66000.0
2007-02-12,3.884604317846791,3.930267285532704,3.832418246807759,3.8878660250501103,175400.0
2007-02-13,3.835678823608757,3.868294952869183,3.7671845477924073,3.812847190967688,195000.0
2007-02-14,3.7932779957470975,3.848725763789716,3.7704466716307703,3.848725763789716,104900.0
2007-02-15,3.7998025240476183,3.842203792644518,3.77044808676076,3.786756003791156,191900.0
2007-02-16,3.825895738894265,3.825895738894265,3.754140029740832,3.783494779418868,174700.0
2007-02-19,3.754138686545544,3.760661789110319,3.698690915004293,3.734568756744257,217500.0
2007-02-20,3.721522934580098,3.721522934580098,3.6008425596182665,3.653028634082459,269000.0
2007-02-21,3.607365529879292,3.636719959857589,3.591057305855681,3.636719959857589,200100.0
2007-02-22,3.6497664768657776,3.6497664768657776,3.591057305855681,3.636719959857589,290700.0
2007-02-23,3.636720392315469,3.750877663002168,3.6171507700028314,3.750877663002168,154700.0
2007-02-26,3.708475737177792,3.728045667046623,3.6562896722655513,3.7182605465854657,160100.0
2007-02-27,3.698691148936609,3.711737665944797,3.636719959857589,3.636719959857589,131800.0
2007-02-28,3.636720135686368,3.6628131709642937,3.636720135686368,3.646505257205727,108800.0
2007-03-01,3.669336585310533,3.685644810122617,3.636720135686368,3.646505257205727,116000.0
2007-03-02,3.653028387276582,3.67586002660227,3.636720162344953,3.669336612208211,72500.0
2007-03-05,3.649765974748167,3.666074196528169,3.62693465088824,3.643242872668242,153700.0
2007-03-06,3.636719729844785,3.734568756744257,3.636719729844785,3.734568756744257,104800.0
2007-03-07,3.724784827543892,3.741093054389715,3.6660753353203503,3.701953496591873,127700.0
2007-03-08,3.718261412384141,3.718261412384141,3.6725987504801023,3.701953496591873,69200.0
2007-03-09,3.698690881394631,3.70195258817412,3.639981403577739,3.656289626421706,67500.0
2007-03-12,3.646505034926161,3.701952809275211,3.643243327951864,3.672598068613537,57300.0
2007-03-13,3.659551593495317,3.698691144472644,3.6432433694913895,3.67912121345723,35900.0
2007-03-14,3.6693364034762737,3.718260764434557,3.6432433694913895,3.67912121345723,76500.0
2007-03-15,3.6562898447955527,3.6856445854572266,3.646505034926161,3.672598068613537,42000.0
2007-03-16,3.67259831940524,3.70195306207147,3.656290094473611,3.669336612208211,111200.0
2007-03-19,3.692168857694548,3.724785315660436,3.669337523750584,3.724785315660436,91900.0
2007-03-20,3.70195306207147,3.7182609759495793,3.656290094473611,3.669336612208211,70800.0
2007-03-21,3.6856443988212617,3.750876979736416,3.669336175829103,3.734568756744257,135800.0
2007-03-22,3.728046333286243,3.832418481763084,3.721522918479672,3.750877663002168,140200.0
2007-03-23,3.799802220394987,3.9335294311541977,3.731307916758729,3.9335294311541977,453800.0
2007-03-26,3.930265681138403,3.992236537436425,3.897649244526774,3.9400504877005336,402300.0
2007-03-27,3.975930856320239,4.005285605792386,3.946576417901683,3.959622938661127,341300.0
2007-03-28,4.086275410822816,4.086275410822816,3.9462887915517513,4.032947235454984,277200.0
2007-03-29,4.002951225351044,4.0429473685472415,3.9562888993582703,3.9662878556920464,95300.0
2007-03-30,3.9962849183449007,4.016283148251975,3.969620823709523,3.9996180096395935,133400.0
2007-04-02,3.999617023975776,4.016282158481209,3.952954710932764,4.016282158481209,332900.0
2007-04-03,3.9996176055283184,3.9996176055283184,3.939623239729858,3.982952468599741,266800.0
2007-04-04,3.999618217059086,4.009617173600628,3.922959020472114,3.942956933555195,215900.0
2007-04-05,3.959621990756559,4.009617090286532,3.946289943024493,3.9662878556920464,168300.0
2007-04-09,4.019616364481399,4.019616364481399,3.8996276170317183,3.9662878556920464,175600.0
2007-04-10,3.95628889435737,3.982952989787798,3.916292751211731,3.9229589339998814,114400.0
2007-04-11,3.982951840815846,3.999616975117704,3.902959577600132,3.939622618775418,130600.0
2007-04-12,3.939622947011918,3.9796190819521216,3.9096257663415086,3.9796190819521216,152200.0
2007-04-13,3.966288254622649,4.0696118733343,3.919626241797684,4.066278781600768,349100.0
2007-04-16,4.066278424026289,4.09960870270842,4.032948463205255,4.079610471926923,283400.0
2007-04-17,4.129605316431845,4.229595502869442,4.129605316431845,4.196265546677259,232200.0
2007-04-18,4.199597974436794,4.212930018380426,4.069610307590642,4.11627262032385,193400.0
2007-04-19,4.11627262032385,4.129604664267481,4.049612082744694,4.11627262032385,166700.0
2007-04-20,4.099610079661337,4.222931643627991,4.099610079661337,4.162937248994029,118600.0
2007-04-23,4.162936002848172,4.192933191185704,4.102941944034216,4.122939857685166,121800.0
2007-04-24,4.199599524535404,4.199599524535404,4.122940005168264,4.166269243443409,193900.0
2007-04-25,4.152938289175437,4.1929344463110105,4.13627314423698,4.162937248994029,106800.0
2007-04-26,4.179600409650643,4.196265546677259,4.126272225454311,4.196265546677259,112000.0
2007-04-27,4.196266305810444,4.209598354271385,4.149603977266595,4.199599397390957,80600.0
2007-04-30,4.279591008067439,4.279591008067439,4.096275132465219,4.126272316200627,217000.0
2007-05-01,4.099607283945104,4.166267500378971,4.056278063797844,4.132937233231544,130900.0
2007-05-02,4.232929636066779,4.232929636066779,4.106275008485426,4.209598629201652,579900.0
2007-05-03,4.169602208888561,4.229596268032243,4.139605020386166,4.199599397390957,94700.0
2007-05-04,4.249594164246198,4.249594164246198,4.199599065928911,4.249594164246198,217700.0
2007-05-07,4.232928268508106,4.256259585696566,4.199598314877632,4.246260313532501,184900.0
2007-05-08,4.249593404253855,4.249593404253855,4.189599042713566,4.246260313532501,144600.0
2007-05-09,4.246261870668317,4.282925246325904,4.2129319048154965,4.282925246325904,219700.0
2007-05-10,4.276258875859963,4.282925059456358,4.209598629201652,4.209598629201652,98200.0
2007-05-11,4.242928381724872,4.282924845583718,4.216264284393049,4.266259705286051,137600.0
2007-05-14,4.282921914588997,4.332916983407028,4.209595538176442,4.312918765163278,276300.0
2007-05-15,4.306256214116825,4.316255171993464,4.249594923047303,4.252928014959895,144700.0
2007-05-16,4.269592055760882,4.329586105412581,4.2195966435465655,4.256260009409276,145100.0
2007-05-17,4.282924191209596,4.309588284467498,4.23959496020024,4.2762580089645885,117700.0
2007-05-18,4.266257830871113,4.37624726350541,4.25959165053644,4.366248310864376,206300.0
2007-05-22,4.446242822778709,4.446242822778709,4.30958923521913,4.396247398494701,247200.0
2007-05-23,4.382912811230797,4.499568415822425,4.366247997312808,4.369580769379835,430800.0
2007-05-24,4.396246910684075,4.399580002172061,4.309588757024153,4.359583857899536,169400.0
2007-05-25,4.332919532672996,4.416244908301323,4.332919532672996,4.379581857454848,78600.0
2007-05-28,4.349584317832782,4.392913547781004,4.326252998407706,4.392913547781004,22400.0
2007-05-29,4.396244853081759,4.396244853081759,4.36291490738483,4.369580769379835,92500.0
2007-05-30,4.346251226791906,4.412911458304148,4.309588178925437,4.392913547781004,182200.0
2007-05-31,4.409577883041576,4.409577883041576,4.33958488603554,4.399578928878002,89700.0
2007-06-01,4.372915379720374,4.416244610266315,4.369582288633518,4.37624847080723,192600.0
2007-06-04,4.39957919556525,4.45624046902848,4.352917194732738,4.45624046902848,112000.0
2007-06-05,4.4529059447581565,4.499568248431083,4.389578827787199,4.419576000301157,93600.0
2007-06-06,4.416245526161342,4.416245526161342,4.3262539553190535,4.382915244102467,95700.0
2007-06-07,4.362915220697039,4.41624339193052,4.302920869128887,4.366248310864376,132400.0
2007-06-08,4.35958423737793,4.396247293353792,4.299589856816403,4.382915244102467,99100.0
2007-06-11,4.346252188126605,4.426244483634554,4.346252188126605,4.382915244102467,118100.0
2007-06-12,4.372915629306334,4.376248720583427,4.259593068773799,4.34958462608884,241300.0
2007-06-13,4.349584317832782,4.432909686688349,4.2829240863205404,4.392913547781004,338900.0
2007-06-14,4.366250420934155,4.406246568688131,4.35958423737793,4.382915244102467,82700.0
2007-06-15,4.399580590639999,4.476240115811794,4.372916490891846,4.449576016063641,162200.0
2007-06-18,4.466240480193958,4.482905620659236,4.3829150957286895,4.462907706389796,73100.0
2007-06-19,4.419577501009622,4.446241592773637,4.3695820905563085,4.432909546891628,198300.0
2007-06-20,4.449574881143011,4.482904838396402,4.426243561418471,4.466239700839176,136600.0
2007-06-21,4.456240190920807,4.61622504655639,4.456240190920807,4.582894775589512,473600.0
2007-06-22,4.612893127464269,4.646223089035226,4.579562848032209,4.646223089035226,401400.0
2007-06-25,4.646224583137861,4.682887965875319,4.582897413285931,4.659556635625699,268100.0
2007-06-26,4.659556897380867,4.662889990155368,4.589563856283692,4.632892790907309,122900.0
2007-06-27,4.71774260483376,4.734712967175728,4.666831841490595,4.7041663796967335,165500.0
2007-06-28,4.710954290001699,4.809381995558449,4.687195978768843,4.734712601234555,154800.0
2007-06-29,4.751682962264901,4.751682962264901,4.6905897920287405,4.734712601234555,66400.0
2007-07-03,4.748287969225687,4.782228685167008,4.677012724695035,4.75168210555635,134700.0
2007-07-04,4.724530556329449,4.778835453165901,4.700772244884179,4.738106780538561,167200.0
2007-07-05,4.7245296106084975,4.731317559512935,4.67022472464239,4.714347525410515,429200.0
2007-07-06,4.717741463303122,4.768652538010303,4.6838010705143285,4.768652538010303,254200.0
2007-07-09,4.738108776139588,4.839930662434732,4.727926684614929,4.819566155702561,313200.0
2007-07-10,4.816169694371278,4.819563831136726,4.7482885774758,4.785623434530336,184900.0
2007-07-11,4.792411384378536,4.802593470992182,4.768653074385792,4.785623434530336,109300.0
2007-07-12,4.772048190466798,4.816170682741617,4.622709378966868,4.812776868962389,289200.0
2007-07-13,4.816169381584176,4.867080458711378,4.799199346224452,4.853504236213992,293300.0
2007-07-16,4.836536524032227,4.856901030764398,4.792413695848237,4.819566155702561,451000.0
2007-07-17,4.839928328046719,4.839928328046719,4.768653074385792,4.785623434530336,162000.0
2007-07-18,4.826351748669686,4.870474552317867,4.819563475639502,4.850110056909986,658200.0
2007-07-19,4.853503749975199,4.873867919839793,4.78562264428881,4.873867919839793,243600.0
2007-07-20,4.880656681208762,4.880656681208762,4.819563518129191,4.853504236213992,72700.0
2007-07-23,4.846715145355291,4.904414162154502,4.812774756679805,4.884049993685735,166500.0
2007-07-24,4.839928548123186,4.870475133035811,4.68719594724278,4.68719594724278,313100.0
2007-07-25,4.687196829930409,4.751683825136847,4.646467826588396,4.71774309691276,154100.0
2007-07-26,4.761865360153981,4.761865360153981,4.517493310627838,4.643073472555011,241900.0
2007-07-27,4.615921559606046,4.721137234471723,4.548040103157873,4.71774309691276,299800.0
2007-07-30,4.782230154176217,4.8161705568607225,4.724531113561526,4.80259433105037,342500.0
2007-07-31,4.819564694234,4.8297467826710765,4.768653928365863,4.80259433105037,305400.0
2007-08-01,4.792412504796086,4.792412504796086,4.67362060337733,4.71774309691276,112600.0
2007-08-02,4.683800474814224,4.751681575441145,4.683800474814224,4.724529135190377,107800.0
2007-08-03,4.751682959774366,4.829746167317243,4.683801839371276,4.700772200392727,137700.0
2007-08-07,4.56500940001666,4.7991996579094325,4.56500940001666,4.785623434530336,168200.0
2007-08-08,4.799201972653245,4.853506892361893,4.789019557445733,4.819566155702561,113000.0
2007-08-09,4.8602927114506205,4.8602927114506205,4.649861078133465,4.731318421930548,339900.0
2007-08-10,4.71774068592212,4.751681396800883,4.636283368232216,4.666829943286582,367400.0
2007-08-13,4.690589117202738,4.744894005740935,4.639678365118846,4.639678365118846,103000.0
2007-08-14,4.666831642945411,4.666831642945411,4.609132607647104,4.609132607647104,73400.0
2007-08-15,4.619313551975056,4.67361876045629,4.347789127982108,4.503915833619376,123800.0
2007-08-16,4.429247443449245,4.439429530700182,4.245968254518786,4.371548409556071,212900.0
2007-08-17,4.344396568672921,4.497129193527881,4.276515438035468,4.4631884663677726,185100.0
2007-08-20,4.456400260991672,4.575192151911684,4.412277447673014,4.514099299663554,139200.0
2007-08-21,4.463188142512282,4.53106959190692,4.463188142512282,4.497128867209601,113900.0
2007-08-22,4.531069199244008,4.5785858212831725,4.503916751312283,4.548039236439303,86000.0
2007-08-23,4.531069064717523,4.544645288280311,4.357971971529954,4.469975896843628,89500.0
2007-08-24,4.480157561381897,4.490339647173745,4.364759510132044,4.473369612081555,81200.0
2007-08-27,4.469975118778935,4.520885867356951,4.391911604118978,4.503915833619376,144000.0
2007-08-28,4.453005984536874,4.480158434394566,4.398701084821493,4.446218033913819,95900.0
2007-08-29,4.429248291455363,4.548040195280299,4.429248291455363,4.527676016879581,61100.0
2007-08-30,4.5039168064548285,4.612526599511467,4.5039168064548285,4.541251341897369,82200.0
2007-08-31,4.602344133644985,4.602344133644985,4.493734025842243,4.581979637281131,130600.0
2007-09-04,4.568403516181265,4.615920459635174,4.446217506320391,4.612526322885032,215500.0
2007-09-05,4.609131573235002,4.609131573235002,4.500521801134402,4.578584993911045,31500.0
2007-09-06,4.581979637281131,4.6057379466367205,4.51749265888052,4.581979637281131,159400.0
2007-09-07,4.578586289170676,4.578586289170676,4.463188211826911,4.514099299663554,33500.0
2007-09-10,4.4869467792735005,4.5446458170493,4.480158504860942,4.497128867209601,53600.0
2007-09-11,4.500520603114498,4.510702685617837,4.463185761131307,4.480156114425251,77800.0
2007-09-12,4.486946390434277,4.548039236439303,4.4801581166099895,4.548039236439303,223600.0
2007-09-13,4.548039019363104,4.612526322885032,4.548039019363104,4.612526322885032,343300.0
2007-09-14,4.6125265560513125,4.83653441396134,4.598950332047151,4.721136348084608,169300.0
2007-09-17,4.700771873802949,4.7890171623547,4.700771873802949,4.778835075922324,84100.0
2007-09-18,4.765259484331357,4.860293058888085,4.738107034458006,4.860293058888085,137000.0
2007-09-19,4.890840723070655,4.917993178924038,4.8365358113638885,4.917993178924038,444800.0
2007-09-20,4.914596225568864,4.917990361526821,4.822956820482386,4.904414141377615,98100.0
2007-09-21,4.904416393152859,4.904416393152859,4.78562449322679,4.8874460292540585,215400.0
2007-09-24,4.887443785270454,4.938354853591938,4.850109260780796,4.904414141377615,168600.0
2007-09-25,4.904416983398946,4.904416983398946,4.802595111434657,4.8976290312321575,98000.0
2007-09-26,4.956510629805847,4.998074619387129,4.849136742313285,4.987683374250888,173300.0
2007-09-27,5.018857797832477,5.018857797832477,4.959975380854071,4.959975380854071,56300.0
2007-09-28,4.973826755084737,5.018854475337477,4.89069880861249,4.946117439593988,155900.0
2007-10-01,4.985,5.005,4.855,5.005,148978.0
2007-10-02,4.99,5.085,4.99,5.075,156291.0
2007-10-03,5.035,5.06,5.01,5.04,100474.0
2007-10-04,4.985,5.02,4.915,4.985,85020.0
2007-10-05,5.015,5.03,4.925,5.005,77235.0
2007-10-09,5.02,5.105,5.015,5.105,125504.0
2007-10-10,5.06,5.305,5.06,5.305,785993.0
2007-10-11,5.36,5.36,5.23,5.26,171345.0
2007-10-12,5.26,5.39,5.26,5.295,320090.0
2007-10-15,5.28,5.295,5.155,5.295,135858.0
2007-10-16,5.255,5.28,5.175,5.23,157866.0
2007-10-17,5.26,5.31,5.185,5.215,126984.0
2007-10-18,5.16,5.28,5.16,5.26,122955.0
2007-10-19,5.235,5.245,5.14,5.185,122578.0
2007-10-22,5.075,5.26,5.075,5.23,118185.0
2007-10-23,5.26,5.26,5.17,5.205,77236.0
2007-10-24,5.195,5.195,5.08,5.17,76845.0
2007-10-25,5.175,5.43,5.11,5.36,237296.0
2007-10-26,5.335,5.485,5.335,5.465,170526.0
2007-10-29,5.47,5.525,5.35,5.47,65324.0
2007-10-30,5.47,5.47,5.265,5.33,131481.0
2007-10-31,5.35,5.355,5.2,5.21,223362.0
2007-11-01,5.185,5.185,5.065,5.16,240970.0
2007-11-02,5.16,5.18,5.105,5.14,79616.0
2007-11-05,5.14,5.19,5.03,5.16,47051.0
2007-11-06,5.14,5.25,5.125,5.205,66039.0
2007-11-07,5.205,5.21,4.95,4.985,162963.0
2007-11-08,4.99,5.13,4.975,5.05,715679.0
2007-11-09,5.07,5.15,4.94,5.08,128034.0
2007-11-12,5.105,5.115,4.87,5.035,146994.0
2007-11-13,5.02,5.065,4.98,5.05,174374.0
2007-11-14,5.06,5.07,4.955,4.97,46940.0
2007-11-15,4.965,4.965,4.585,4.745,254375.0
2007-11-16,4.695,4.735,4.545,4.655,230785.0
2007-11-19,4.645,4.745,4.61,4.745,65381.0
2007-11-20,4.75,4.755,4.645,4.71,102344.0
2007-11-21,4.71,4.71,4.625,4.71,92586.0
2007-11-22,4.64,4.69,4.61,4.625,26834.0
2007-11-23,4.645,4.69,4.63,4.685,92789.0
2007-11-26,4.67,4.7,4.645,4.645,93128.0
2007-11-27,4.655,4.685,4.63,4.68,57270.0
2007-11-28,4.69,4.875,4.645,4.835,428806.0
2007-11-29,4.815,4.895,4.745,4.845,297365.0
2007-11-30,4.845,4.845,4.785,4.83,292489.0
2007-12-03,4.84,4.845,4.79,4.81,48340.0
2007-12-04,4.75,4.81,4.68,4.745,151171.0
2007-12-05,4.755,4.78,4.695,4.745,238033.0
2007-12-06,4.75,5.015,4.745,4.97,1083307.0
2007-12-07,4.955,5.0,4.845,4.9,166383.0
2007-12-10,4.9,5.015,4.855,4.95,266807.0
2007-12-11,4.95,5.095,4.95,5.005,100833.0
2007-12-12,5.05,5.05,4.98,5.02,153324.0
2007-12-13,5.02,5.055,5.005,5.02,123711.0
2007-12-14,5.015,5.06,4.915,5.0,122274.0
2007-12-17,4.925,5.005,4.925,4.97,127855.0
2007-12-18,4.88,5.015,4.88,4.935,176133.0
2007-12-19,4.885,5.025,4.885,5.005,126112.0
2007-12-20,5.02,5.025,4.935,4.96,143288.0
2007-12-21,4.95,5.015,4.945,4.99,196959.0
2007-12-24,4.985,5.05,4.9,5.05,59132.0
2007-12-27,5.05,5.175,5.05,5.11,130001.0
2007-12-28,5.075,5.145,5.06,5.095,63434.0
2007-12-31,5.095,5.17,5.095,5.145,109559.0
2008-01-02,5.1,5.145,5.08,5.145,165394.0
2008-01-03,5.13,5.145,5.105,5.135,91570.0
2008-01-04,5.135,5.165,5.095,5.11,196198.0
2008-01-07,5.115,5.165,5.04,5.04,79281.0
2008-01-08,5.04,5.095,5.04,5.075,82170.0
2008-01-09,5.035,5.11,5.035,5.095,218013.0
2008-01-10,5.06,5.095,5.045,5.07,116739.0
2008-01-11,5.07,5.075,4.955,4.99,100902.0
2008-01-14,4.985,5.085,4.985,5.06,145596.0
2008-01-15,5.055,5.055,4.94,4.97,191536.0
2008-01-16,4.92,4.965,4.85,4.925,155861.0
2008-01-17,4.865,4.945,4.83,4.865,97952.0
2008-01-18,4.805,4.865,4.555,4.695,277187.0
2008-01-21,4.685,4.685,4.265,4.475,149695.0
2008-01-22,4.18,4.68,4.18,4.615,168308.0
2008-01-23,4.455,4.66,4.455,4.65,300384.0
2008-01-24,4.79,4.815,4.665,4.73,228468.0
2008-01-25,4.825,5.02,4.74,4.96,473158.0
2008-01-28,4.98,5.025,4.885,5.005,131534.0
2008-01-29,5.005,5.085,4.975,5.075,124068.0
2008-01-30,5.075,5.315,5.075,5.165,129013.0
2008-01-31,5.07,5.64,5.06,5.6,336610.0
2008-02-01,5.515,5.645,5.43,5.465,650653.0
2008-02-04,5.465,5.485,5.345,5.465,161007.0
2008-02-05,5.465,5.465,5.255,5.32,160567.0
2008-02-06,5.295,5.45,5.27,5.36,175582.0
2008-02-07,5.32,5.36,5.29,5.34,42164.0
2008-02-08,5.33,5.37,5.29,5.325,153217.0
2008-02-11,5.34,5.385,5.305,5.32,86632.0
2008-02-12,5.305,5.35,5.28,5.3,125864.0
2008-02-13,5.3,5.335,5.3,5.325,99093.0
2008-02-14,5.325,5.325,5.255,5.295,69017.0
2008-02-15,5.325,5.385,5.29,5.36,102124.0
2008-02-19,5.38,5.465,5.33,5.45,149628.0
2008-02-20,5.465,5.465,5.41,5.43,202833.0
2008-02-21,5.45,5.535,5.38,5.5,251370.0
2008-02-22,5.465,5.575,5.465,5.575,197675.0
2008-02-25,5.525,5.745,5.505,5.735,174319.0
2008-02-26,5.685,5.695,5.575,5.67,141610.0
2008-02-27,5.645,5.68,5.56,5.625,116550.0
2008-02-28,5.625,5.68,5.58,5.61,134298.0
2008-02-29,5.615,5.685,5.6,5.685,212491.0
2008-03-03,5.675,5.675,5.58,5.625,199831.0
2008-03-04,5.645,5.645,5.43,5.52,101855.0
2008-03-05,5.5,5.65,5.5,5.645,151283.0
2008-03-06,5.66,5.74,5.655,5.73,122087.0
2008-03-07,5.68,5.795,5.645,5.755,98434.0
2008-03-10,5.765,5.855,5.6,5.66,153200.0
2008-03-11,5.625,5.8,5.625,5.795,73619.0
2008-03-12,5.8,5.88,5.785,5.88,126546.0
2008-03-13,5.855,5.945,5.765,5.945,245310.0
2008-03-14,5.945,5.95,5.82,5.865,156928.0
2008-03-17,5.79,5.91,5.76,5.805,250055.0
2008-03-18,5.805,5.855,5.785,5.805,181683.0
2008-03-19,5.775,5.8,5.61,5.67,206401.0
2008-03-20,5.595,5.845,5.46,5.715,232147.0
2008-03-24,5.665,5.78,5.64,5.765,215809.0
2008-03-25,5.77,5.82,5.745,5.79,421692.0
2008-03-26,5.84,5.97,5.8,5.915,232564.0
2008-03-27,6.03,6.1,5.925,6.065,131691.0
2008-03-28,6.065,6.065,5.96,6.06,86418.0
2008-03-31,6.065,6.065,5.92,6.035,95060.0
2008-04-01,6.065,6.33,6.02,6.28,228570.0
2008-04-02,6.245,6.285,6.07,6.235,214350.0
2008-04-03,6.19,6.31,6.19,6.255,105009.0
2008-04-04,6.225,6.4,6.18,6.4,97369.0
2008-04-07,6.59,6.98,6.59,6.97,493092.0
2008-04-08,6.86,6.89,6.45,6.52,669400.0
2008-04-09,6.385,6.455,6.015,6.175,523011.0
2008-04-10,6.055,6.26,5.96,6.26,391943.0
2008-04-11,6.135,6.21,6.085,6.165,162025.0
2008-04-14,6.135,6.255,6.08,6.215,184588.0
2008-04-15,6.265,6.41,6.24,6.31,130792.0
2008-04-16,6.07,6.355,6.01,6.22,356909.0
2008-04-17,6.22,6.245,6.175,6.215,211601.0
2008-04-18,6.22,6.32,6.215,6.3,114084.0
2008-04-21,6.3,6.46,6.15,6.37,558561.0
2008-04-22,6.37,6.605,6.35,6.43,195764.0
2008-04-23,6.475,6.475,6.245,6.32,213721.0
2008-04-24,6.28,6.315,6.04,6.265,94078.0
2008-04-25,6.275,6.345,6.135,6.28,96917.0
2008-04-28,6.35,6.395,6.215,6.24,152599.0
2008-04-29,6.21,6.26,6.125,6.2,160130.0
2008-04-30,6.07,6.17,6.025,6.025,123089.0
2008-05-01,6.135,6.23,6.065,6.2,299401.0
2008-05-02,6.17,6.195,6.135,6.17,54557.0
2008-05-05,6.085,6.255,6.085,6.16,439488.0
2008-05-06,6.14,6.24,6.13,6.23,254370.0
2008-05-07,6.175,6.245,6.115,6.14,102250.0
2008-05-08,6.28,6.28,6.095,6.235,166834.0
2008-05-09,6.215,6.215,6.135,6.18,198441.0
2008-05-12,6.05,6.17,6.05,6.115,129946.0
2008-05-13,6.135,6.135,6.005,6.135,84483.0
2008-05-14,6.09,6.135,6.07,6.13,146226.0
2008-05-15,6.13,6.135,5.98,6.075,95608.0
2008-05-16,6.125,6.125,6.035,6.12,50909.0
2008-05-20,6.12,6.2,6.12,6.2,125679.0
2008-05-21,6.21,6.375,6.125,6.32,245919.0
2008-05-22,6.32,6.335,6.245,6.31,118187.0
2008-05-23,6.36,6.59,6.265,6.535,506238.0
2008-05-26,6.5,6.58,6.335,6.515,139789.0
2008-05-27,6.515,6.55,6.435,6.54,202423.0
2008-05-28,6.5,552.37,6.46,6.525,155635.0
2008-05-29,6.51,6.54,6.46,6.515,228607.0
2008-05-30,6.59,6.735,6.565,6.645,234101.0
2008-06-02,6.68,6.77,6.595,6.685,811884.0
2008-06-03,6.715,6.715,6.54,6.68,240959.0
2008-06-04,6.655,6.655,6.54,6.655,59340.0
2008-06-05,6.62,6.675,6.535,6.62,105852.0
2008-06-06,6.645,6.75,6.625,6.685,112664.0
2008-06-09,6.765,6.765,6.64,6.7,35857.0
2008-06-10,6.705,6.715,6.46,6.57,176745.0
2008-06-11,6.615,6.655,6.435,6.45,590590.0
2008-06-12,6.48,6.66,6.325,6.575,287610.0
2008-06-13,6.575,6.805,6.555,6.77,87802.0
2008-06-16,6.805,6.825,6.7,6.785,98032.0
2008-06-17,6.805,6.86,6.795,6.84,452362.0
2008-06-18,6.85,6.855,6.715,6.825,148225.0
2008-06-19,6.825,6.83,6.745,6.785,181068.0
2008-06-20,6.78,6.845,6.74,6.74,113447.0
2008-06-23,6.83,6.925,6.77,6.88,181400.0
2008-06-24,6.895,6.93,6.79,6.905,147328.0
2008-06-25,6.935,6.94,6.795,6.845,203822.0
2008-06-26,6.975,7.03,6.85,6.94,107757.0
2008-06-27,6.93,7.125,6.85,7.125,88209.0
2008-06-30,7.125,7.405,7.1,7.32,169373.0
2008-07-02,7.4,7.46,6.76,6.945,853245.0
2008-07-03,6.845,6.91,6.205,6.665,324129.0
2008-07-04,6.68,6.68,6.44,6.59,116538.0
2008-07-07,6.57,6.57,6.245,6.48,170346.0
2008-07-08,6.24,6.655,6.2,6.585,175623.0
2008-07-09,6.665,6.74,6.565,6.665,59368.0
2008-07-10,6.665,6.715,6.58,6.645,71558.0
2008-07-11,6.695,6.695,6.43,6.58,77141.0
2008-07-14,6.525,6.625,6.46,6.51,108555.0
2008-07-15,6.515,6.595,6.145,6.295,252914.0
2008-07-16,6.35,6.44,6.225,6.44,174354.0
2008-07-17,6.425,6.655,6.425,6.63,63393.0
2008-07-18,6.63,6.695,6.48,6.64,57968.0
2008-07-21,6.66,6.71,6.52,6.625,62196.0
2008-07-22,6.68,6.68,6.49,6.625,89190.0
2008-07-23,6.68,6.68,6.335,6.445,154684.0
2008-07-24,6.53,6.53,6.275,6.295,114079.0
2008-07-25,6.3,6.48,6.295,6.46,27309.0
2008-07-28,6.58,6.58,6.395,6.53,37235.0
2008-07-29,6.59,6.835,6.59,6.795,197802.0
2008-07-30,6.795,6.925,6.795,6.915,75434.0
2008-07-31,6.94,6.99,6.68,6.865,111284.0
2008-08-01,6.855,6.93,6.64,6.85,249568.0
2008-08-05,6.85,6.85,6.51,6.615,123405.0
2008-08-06,6.615,6.695,6.515,6.59,141673.0
2008-08-07,6.625,6.755,6.59,6.69,32496.0
2008-08-08,6.755,6.83,6.66,6.825,89199.0
2008-08-11,6.825,6.83,6.705,6.775,162096.0
2008-08-12,6.81,6.81,6.57,6.625,93626.0
2008-08-13,6.68,6.68,6.595,6.62,50595.0
2008-08-14,6.61,6.665,6.54,6.635,44735.0
2008-08-15,6.555,6.665,6.54,6.665,26296.0
2008-08-18,6.72,6.72,6.56,6.57,41264.0
2008-08-19,6.66,6.66,6.555,6.555,32047.0
2008-08-20,6.64,6.68,6.535,6.625,81318.0
2008-08-21,6.72,6.72,6.555,6.625,78611.0
2008-08-22,6.67,6.67,6.595,6.62,29156.0
2008-08-25,6.645,6.66,6.47,6.625,51623.0
2008-08-26,6.57,6.61,6.48,6.595,95868.0
2008-08-27,6.61,6.61,6.51,6.55,66914.0
2008-08-28,6.61,6.61,6.565,6.595,103797.0
2008-08-29,6.59,6.605,6.525,6.58,85342.0
2008-09-02,6.585,6.59,6.52,6.58,104958.0
2008-09-03,6.57,6.57,6.3,6.405,151295.0
2008-09-04,6.405,6.46,5.99,6.07,335135.0
2008-09-05,6.11,6.125,5.775,5.99,293069.0
2008-09-08,5.925,6.24,5.925,6.095,63577.0
2008-09-09,6.04,6.25,5.95,6.035,47297.0
2008-09-10,5.95,6.255,5.95,6.08,133913.0
2008-09-11,6.125,6.175,5.925,6.105,100415.0
2008-09-12,6.225,6.255,6.07,6.11,90638.0
2008-09-15,6.11,6.11,5.93,6.01,181977.0
2008-09-16,5.985,6.07,5.605,5.775,118580.0
2008-09-17,5.795,5.855,5.25,5.37,164529.0
2008-09-18,5.255,5.645,5.255,5.625,177287.0
2008-09-19,5.625,5.925,5.625,5.905,84070.0
2008-09-22,5.78,5.905,5.74,5.825,116229.0
2008-09-23,5.83,5.84,5.2,5.31,530443.0
2008-09-24,5.42,5.895,5.355,5.86,276967.0
2008-09-25,5.915,6.03,5.78,6.01,158161.0
2008-09-26,5.74,6.075,5.68,5.99,173830.0
2008-09-29,5.975,5.975,5.43,5.605,174164.0
2008-09-30,5.64,5.735,5.475,5.545,125064.0
2008-10-01,5.6,5.635,5.365,5.625,64756.0
2008-10-02,5.565,5.755,4.875,4.92,157924.0
2008-10-03,4.88,5.07,4.875,4.955,118609.0
2008-10-06,4.4,4.71,3.83,4.57,406773.0
2008-10-07,4.59,4.705,4.27,4.475,168349.0
2008-10-08,4.245,4.395,4.025,4.12,5038419.0
2008-10-09,4.34,4.355,4.02,4.19,259800.0
2008-10-10,4.015,4.265,3.85,4.075,282136.0
2008-10-14,4.97,4.97,4.315,4.315,259129.0
2008-10-15,4.355,4.355,4.11,4.125,183040.0
2008-10-16,4.4,4.55,4.075,4.15,113819.0
2008-10-17,4.29,4.875,4.29,4.55,161875.0
2008-10-20,4.76,4.875,4.67,4.875,96234.0
2008-10-21,4.915,4.915,4.71,4.795,93669.0
2008-10-22,4.795,4.915,4.595,4.82,167167.0
2008-10-23,4.915,4.915,4.53,4.585,110698.0
2008-10-24,4.585,4.585,4.075,4.205,161245.0
2008-10-27,4.465,4.465,3.945,3.945,161900.0
2008-10-28,4.195,4.195,3.93,4.02,106842.0
2008-10-29,4.19,4.66,4.08,4.51,134362.0
2008-10-30,4.93,4.93,4.22,4.465,182932.0
2008-10-31,4.4,4.57,4.21,4.21,207790.0
2008-11-03,4.39,4.585,4.385,4.55,66551.0
2008-11-04,4.63,4.875,4.595,4.74,158277.0
2008-11-05,4.78,4.78,4.545,4.62,98630.0
2008-11-06,4.62,4.63,4.475,4.605,109901.0
2008-11-07,4.63,4.67,4.495,4.565,40176.0
2008-11-10,4.67,4.74,4.435,4.505,54948.0
2008-11-11,4.465,4.505,4.17,4.17,126263.0
2008-11-12,4.175,4.2,3.805,3.825,247825.0
2008-11-13,3.9,3.9,3.595,3.73,310887.0
2008-11-14,3.62,3.825,3.62,3.825,207285.0
2008-11-17,3.73,3.815,3.635,3.66,74652.0
2008-11-18,3.69,3.69,3.485,3.54,173152.0
2008-11-19,3.52,3.54,3.205,3.245,216236.0
2008-11-20,3.23,3.44,2.985,3.36,352663.0
2008-11-21,3.51,3.595,3.405,3.595,131680.0
2008-11-24,3.67,4.0,3.635,4.0,140095.0
2008-11-25,3.915,4.01,3.825,3.87,99102.0
2008-11-26,3.825,4.14,3.825,4.115,81150.0
2008-11-27,4.11,4.395,4.09,4.26,81627.0
2008-11-28,4.26,4.305,4.175,4.265,41390.0
2008-12-01,4.265,4.265,3.56,3.785,147488.0
2008-12-02,3.8,3.95,3.765,3.86,114393.0
2008-12-03,3.86,3.88,3.635,3.715,49049.0
2008-12-04,3.765,3.825,3.715,3.8,122853.0
2008-12-05,3.765,3.94,3.65,3.76,75318.0
2008-12-08,3.735,4.015,3.73,3.86,87749.0
2008-12-09,3.865,3.88,3.59,3.815,80171.0
2008-12-10,3.85,3.96,3.765,3.9,106949.0
2008-12-11,3.825,3.845,3.68,3.75,77694.0
2008-12-12,3.735,3.82,3.7,3.785,71513.0
2008-12-15,3.82,3.98,3.785,3.98,71377.0
2008-12-16,3.98,3.98,3.795,3.815,205017.0
2008-12-18,3.97,3.97,3.635,3.765,224536.0
2008-12-19,3.825,3.845,3.515,3.615,116465.0
2008-12-22,3.72,3.72,3.465,3.555,137225.0
2008-12-23,3.635,3.73,3.555,3.685,123288.0
2008-12-24,3.725,3.82,3.58,3.82,132815.0
2008-12-29,3.935,4.0,3.835,3.915,100612.0
2008-12-30,3.835,3.94,3.735,3.915,74689.0
2008-12-31,3.82,3.92,3.82,3.875,49969.0
2009-01-02,3.79,3.96,3.79,3.96,58085.0
2009-01-05,3.955,3.96,3.88,3.91,51673.0
2009-01-06,3.94,4.0,3.905,3.94,366421.0
2009-01-07,3.97,4.065,3.92,4.005,336559.0
2009-01-08,4.005,4.04,3.92,4.025,108729.0
2009-01-09,4.02,4.025,3.855,3.895,84746.0
2009-01-12,3.865,3.905,3.605,3.71,141934.0
2009-01-13,3.64,3.685,3.555,3.645,117869.0
2009-01-14,3.675,3.69,3.63,3.685,70129.0
2009-01-15,3.725,3.77,3.595,3.66,63426.0
2009-01-16,3.735,3.77,3.595,3.715,79385.0
2009-01-19,3.775,3.785,3.7,3.785,34020.0
2009-01-20,3.76,3.9,3.65,3.65,102128.0
2009-01-21,3.75,3.79,3.625,3.79,68903.0
2009-01-22,3.785,3.815,3.635,3.655,69035.0
2009-01-23,3.71,3.775,3.655,3.74,81950.0
2009-01-26,3.815,3.845,3.715,3.775,105091.0
2009-01-27,3.835,3.835,3.74,3.775,114753.0
2009-01-28,3.815,3.835,3.76,3.795,54572.0
2009-01-29,3.795,3.795,3.605,3.625,150639.0
2009-01-30,3.655,3.75,3.605,3.635,65396.0
2009-02-02,3.635,3.635,3.515,3.57,68652.0
2009-02-03,3.635,3.635,3.275,3.35,315524.0
2009-02-04,3.355,3.59,3.35,3.53,165519.0
2009-02-05,3.515,3.535,3.415,3.475,176441.0
2009-02-06,3.495,3.73,3.495,3.635,180270.0
2009-02-09,3.785,3.875,3.675,3.795,233497.0
2009-02-10,3.835,3.855,3.535,3.555,221226.0
2009-02-11,3.61,3.77,3.595,3.695,60456.0
2009-02-12,3.64,3.755,3.63,3.665,63605.0
2009-02-13,3.715,3.715,3.635,3.665,171874.0
2009-02-17,3.635,3.645,3.575,3.595,73046.0
2009-02-18,3.615,3.675,3.575,3.66,132881.0
2009-02-19,3.715,3.715,3.475,3.56,95266.0
2009-02-20,3.675,3.715,3.585,3.635,168383.0
2009-02-23,3.755,3.785,3.58,3.595,109312.0
2009-02-24,3.73,3.73,3.34,3.395,253956.0
2009-02-25,3.51,3.57,3.415,3.425,244755.0
2009-02-26,3.45,3.53,3.3,3.37,175196.0
2009-02-27,3.375,3.4,3.225,3.225,399896.0
2009-03-02,3.22,3.245,2.95,3.05,183981.0
2009-03-03,3.065,3.07,2.835,2.985,178326.0
2009-03-04,3.115,3.25,3.115,3.245,144786.0
2009-03-05,3.165,3.25,3.15,3.175,116197.0
2009-03-06,3.225,3.28,3.145,3.225,104769.0
2009-03-09,3.195,3.39,3.19,3.37,64655.0
2009-03-10,3.33,3.39,3.305,3.35,114421.0
2009-03-11,3.345,3.35,3.225,3.25,90176.0
2009-03-12,3.375,3.54,3.29,3.455,226737.0
2009-03-13,3.575,3.58,3.435,3.495,182328.0
2009-03-16,3.595,3.595,3.495,3.515,237524.0
2009-03-17,3.57,3.57,3.455,3.505,161683.0
2009-03-18,3.505,3.505,3.24,3.465,178855.0
2009-03-19,3.475,3.835,3.42,3.805,179757.0
2009-03-20,3.79,3.79,3.625,3.625,366397.0
2009-03-23,3.75,3.75,3.635,3.645,221286.0
2009-03-24,3.655,3.75,3.595,3.635,109632.0
2009-03-25,3.655,3.765,3.63,3.675,136090.0
2009-03-26,3.795,3.795,3.665,3.715,119255.0
2009-03-27,3.835,3.835,3.645,3.71,133930.0
2009-03-30,3.755,3.795,3.66,3.69,162034.0
2009-03-31,3.71,3.78,3.705,3.73,62420.0
2009-04-01,3.75,3.75,3.565,3.67,143930.0
2009-04-02,3.73,3.79,3.69,3.755,248519.0
2009-04-03,3.755,3.79,3.725,3.73,202316.0
2009-04-06,3.73,3.775,3.635,3.73,74979.0
2009-04-07,3.805,3.805,3.755,3.795,129433.0
2009-04-08,3.805,3.805,3.775,3.78,78599.0
2009-04-09,3.78,3.9,3.78,3.865,239535.0
2009-04-13,3.885,3.98,3.835,3.94,157345.0
2009-04-14,3.965,4.105,3.965,4.05,191986.0
2009-04-15,4.07,4.145,4.03,4.11,172953.0
2009-04-16,4.145,4.155,4.105,4.13,144192.0
2009-04-17,4.145,4.335,4.14,4.245,147832.0
2009-04-20,4.275,4.275,4.135,4.2,213139.0
2009-04-21,4.245,4.445,4.19,4.445,221342.0
2009-04-22,4.46,4.56,4.42,4.48,220099.0
2009-04-23,4.555,4.555,4.49,4.505,120461.0
2009-04-24,4.455,4.555,4.365,4.465,96062.0
2009-04-27,4.455,4.455,4.35,4.355,79623.0
2009-04-28,4.355,4.375,4.29,4.375,94181.0
2009-04-29,4.355,4.38,4.255,4.255,192806.0
2009-04-30,4.35,4.43,4.255,4.28,89277.0
2009-05-01,4.29,4.435,4.29,4.37,188352.0
2009-05-04,4.425,4.69,4.395,4.67,175105.0
2009-05-05,4.68,4.68,4.56,4.58,207613.0
2009-05-06,4.705,4.85,4.66,4.77,255775.0
2009-05-07,4.79,4.79,4.58,4.62,117946.0
2009-05-08,4.625,4.73,4.61,4.63,85958.0
2009-05-11,4.62,4.675,4.415,4.65,204698.0
2009-05-12,4.685,4.705,4.56,4.575,75373.0
2009-05-13,4.53,4.605,4.4,4.4,121410.0
2009-05-14,4.39,4.48,4.375,4.435,117682.0
2009-05-15,4.48,4.48,4.385,4.395,52916.0
2009-05-19,4.56,4.56,4.46,4.555,267714.0
2009-05-20,4.56,4.68,4.52,4.67,383046.0
2009-05-21,4.685,4.685,4.605,4.665,88262.0
2009-05-22,4.655,4.665,4.605,4.645,74689.0
2009-05-25,4.57,4.665,4.57,4.605,51968.0
2009-05-26,4.625,4.665,4.58,4.665,140052.0
2009-05-27,4.665,4.705,4.625,4.68,232522.0
2009-05-28,4.685,4.745,4.655,4.72,159669.0
2009-05-29,4.715,4.75,4.65,4.75,258685.0
2009-06-01,4.73,4.8,4.73,4.79,292335.0
2009-06-02,4.825,4.825,4.705,4.715,197205.0
2009-06-03,4.765,4.765,4.525,4.575,132416.0
2009-06-04,4.575,4.625,4.535,4.555,104339.0
2009-06-05,4.635,4.72,4.58,4.645,272816.0
2009-06-08,4.645,4.655,4.605,4.645,120167.0
2009-06-09,4.64,4.73,4.595,4.705,88117.0
2009-06-10,4.76,4.76,4.705,4.755,181513.0
2009-06-11,4.78,4.825,4.75,4.775,95909.0
2009-06-12,4.79,4.81,4.645,4.77,82357.0
2009-06-15,4.84,4.84,4.67,4.73,96862.0
2009-06-16,4.73,4.78,4.655,4.725,108615.0
2009-06-17,4.665,4.72,4.605,4.645,159111.0
2009-06-18,4.605,4.645,4.59,4.605,103468.0
2009-06-19,4.685,4.73,4.61,4.63,125210.0
2009-06-22,4.665,4.665,4.52,4.595,171980.0
2009-06-23,4.64,4.68,4.575,4.675,352666.0
2009-06-24,4.685,4.695,4.625,4.66,342887.0
2009-06-25,4.685,4.73,4.65,4.68,256205.0
2009-06-26,4.765,4.8,4.74,4.77,524545.0
2009-06-29,4.785,4.935,4.785,4.87,209961.0
2009-06-30,4.79,4.95,4.79,4.94,251207.0
2009-07-02,4.95,4.95,4.855,4.905,56351.0
2009-07-03,4.86,4.94,4.85,4.905,82564.0
2009-07-06,4.87,4.89,4.685,4.73,225681.0
2009-07-07,4.765,4.765,4.585,4.62,367121.0
2009-07-08,4.62,4.655,4.26,4.265,498433.0
2009-07-09,4.295,4.495,4.295,4.43,226290.0
2009-07-10,4.43,4.465,4.4,4.465,100107.0
2009-07-13,4.505,4.55,4.415,4.525,202526.0
2009-07-14,4.57,4.66,4.54,4.6,254700.0
2009-07-15,4.64,4.73,4.62,4.695,271824.0
2009-07-16,4.68,4.8,4.635,4.77,124930.0
2009-07-17,4.79,4.81,4.755,4.765,212202.0
2009-07-20,4.84,4.84,4.725,4.78,68867.0
2009-07-21,4.78,4.805,4.725,4.78,965860.0
2009-07-22,4.785,4.805,4.74,4.755,113306.0
2009-07-23,4.8,5.055,4.765,4.955,265783.0
2009-07-24,5.025,5.385,5.02,5.25,194927.0
2009-07-27,5.37,5.375,5.275,5.3,201961.0
2009-07-28,5.3,5.36,5.24,5.27,145240.0
2009-07-29,5.19,5.21,5.02,5.07,191764.0
2009-07-30,5.205,5.295,5.075,5.27,122551.0
2009-07-31,5.215,5.325,5.21,5.315,106074.0
2009-08-04,5.25,5.42,5.235,5.4,377600.0
2009-08-05,5.42,5.435,5.375,5.42,329802.0
2009-08-06,5.445,5.475,5.4,5.415,184296.0
2009-08-07,5.445,5.74,5.445,5.525,488249.0
2009-08-10,5.53,5.53,5.445,5.52,278153.0
2009-08-11,5.525,5.53,5.38,5.42,221975.0
2009-08-12,5.485,5.52,5.39,5.46,567938.0
2009-08-13,5.53,5.56,5.45,5.505,154114.0
2009-08-14,5.485,5.51,5.435,5.485,97088.0
2009-08-17,5.42,5.445,5.21,5.25,240991.0
2009-08-18,5.225,5.36,5.21,5.335,111658.0
2009-08-19,5.335,5.42,5.21,5.22,73365.0
2009-08-20,5.18,5.315,5.135,5.29,315774.0
2009-08-21,5.31,5.485,5.3,5.485,212609.0
2009-08-24,5.53,5.53,5.46,5.49,142537.0
2009-08-25,5.43,5.505,5.36,5.37,150733.0
2009-08-26,5.42,5.44,5.36,5.415,153678.0
2009-08-27,5.445,5.445,5.315,5.315,71169.0
2009-08-28,5.395,5.41,5.325,5.395,208913.0
2009-08-31,5.385,5.57,5.38,5.565,114175.0
2009-09-01,5.525,5.63,5.47,5.535,119485.0
2009-09-02,5.53,5.53,5.32,5.355,139216.0
2009-09-03,5.44,5.465,5.315,5.425,129350.0
2009-09-04,5.445,5.465,5.395,5.445,91737.0
2009-09-08,5.465,5.53,5.425,5.455,97707.0
2009-09-09,5.455,5.59,5.445,5.59,106282.0
2009-09-10,5.57,5.74,5.49,5.68,65163.0
2009-09-11,5.74,5.8,5.73,5.76,184162.0
2009-09-14,5.79,5.955,5.725,5.865,234189.0
2009-09-15,5.95,6.095,5.89,6.05,195218.0
2009-09-16,6.1,6.2,5.96,6.07,383299.0
2009-09-17,6.1,6.115,5.815,5.875,382469.0
2009-09-18,5.89,5.99,5.805,5.95,191617.0
2009-09-21,5.955,5.995,5.89,5.92,149898.0
2009-09-22,5.92,5.945,5.89,5.93,284138.0
2009-09-23,5.955,5.955,5.815,5.815,195587.0
2009-09-24,5.87,5.87,5.66,5.675,274053.0
2009-09-25,5.675,5.755,5.525,5.74,189565.0
2009-09-28,5.75,5.765,5.665,5.7,135334.0
2009-09-29,5.73,5.73,5.65,5.665,195171.0
2009-09-30,5.565,5.575,5.035,5.335,682402.0
2009-10-01,5.27,5.36,5.17,5.24,449025.0
2009-10-02,5.075,5.16,5.035,5.11,807191.0
2009-10-05,5.12,5.425,5.12,5.295,209725.0
2009-10-06,5.38,5.525,5.315,5.425,478454.0
2009-10-07,5.545,5.645,5.525,5.605,559246.0
2009-10-08,5.62,5.675,5.615,5.66,561538.0
2009-10-09,5.48,5.66,5.45,5.63,222780.0
2009-10-13,5.61,5.64,5.465,5.505,239024.0
2009-10-14,5.51,5.61,5.5,5.555,284962.0
2009-10-15,5.54,5.55,5.365,5.505,183640.0
2009-10-16,5.51,5.51,5.405,5.46,133665.0
2009-10-19,5.49,5.525,5.415,5.495,130510.0
2009-10-20,5.51,5.705,5.5,5.68,240867.0
2009-10-21,5.705,5.745,5.66,5.695,778349.0
2009-10-22,5.73,5.74,5.665,5.73,117696.0
2009-10-23,5.74,5.75,5.595,5.685,211257.0
2009-10-26,5.62,5.74,5.54,5.59,157285.0
2009-10-27,5.61,5.745,5.57,5.65,143985.0
2009-10-28,5.66,5.66,5.4,5.43,138068.0
2009-10-29,5.4,5.58,5.4,5.57,142990.0
2009-10-30,5.585,5.605,5.465,5.55,80015.0
2009-11-02,5.495,5.58,5.49,5.495,90215.0
2009-11-03,5.54,5.565,5.465,5.545,49315.0
2009-11-04,5.62,5.87,5.595,5.835,150424.0
2009-11-05,5.87,5.87,5.815,5.83,102229.0
2009-11-06,5.795,5.87,5.615,5.865,195806.0
2009-11-09,5.885,6.05,5.87,5.89,233277.0
2009-11-10,5.895,5.895,5.775,5.83,229752.0
2009-11-11,5.9,6.035,5.865,5.93,147437.0
2009-11-12,5.955,6.035,5.76,5.86,112243.0
2009-11-13,5.88,5.935,5.835,5.915,95306.0
2009-11-16,5.965,6.055,5.935,6.015,126669.0
2009-11-17,6.055,6.055,5.895,5.92,239224.0
2009-11-18,5.925,5.945,5.845,5.925,147439.0
2009-11-19,5.935,6.035,5.89,6.03,128316.0
2009-11-20,6.03,6.035,5.965,5.985,99499.0
2009-11-23,6.035,6.035,5.88,5.9,131110.0
2009-11-24,5.915,6.0,5.9,5.98,208865.0
2009-11-25,5.985,6.1,5.925,6.055,161952.0
2009-11-26,6.045,6.045,5.935,5.965,129762.0
2009-11-27,5.88,5.955,5.855,5.88,140549.0
2009-11-30,5.9,5.975,5.875,5.93,107366.0
2009-12-01,6.015,6.015,5.935,5.96,168728.0
2009-12-02,5.96,5.96,5.89,5.9,146026.0
2009-12-03,5.94,5.945,5.89,5.915,159627.0
2009-12-04,5.965,5.965,5.86,5.935,81974.0
2009-12-07,5.945,5.945,5.86,5.885,88608.0
2009-12-08,5.915,5.995,5.88,5.955,219247.0
2009-12-09,5.925,6.035,5.92,6.0,1349735.0
2009-12-10,6.055,6.305,6.005,6.205,491101.0
2009-12-11,6.245,6.265,6.1,6.205,132075.0
2009-12-14,6.27,6.305,6.195,6.295,152271.0
2009-12-15,6.295,6.325,6.25,6.29,102014.0
2009-12-16,6.295,6.425,6.27,6.285,779727.0
2009-12-17,6.27,6.295,6.21,6.265,141515.0
2009-12-18,6.285,6.305,6.25,6.265,462308.0
2009-12-21,6.285,6.295,6.23,6.28,95680.0
2009-12-22,6.305,6.315,6.205,6.25,111970.0
2009-12-23,6.27,6.425,6.27,6.425,141867.0
2009-12-24,6.425,6.425,6.275,6.42,91340.0
2009-12-29,6.53,6.54,6.38,6.38,96317.0
2009-12-30,6.4,6.42,6.295,6.325,46722.0
2009-12-31,6.32,6.4,6.32,6.38,26152.0
2010-01-04,6.42,6.49,6.345,6.475,111068.0
2010-01-05,6.53,6.53,6.385,6.465,93286.0
2010-01-06,6.49,6.58,6.44,6.58,378331.0
2010-01-07,6.57,6.67,6.495,6.59,111155.0
2010-01-08,6.67,6.76,6.575,6.575,183752.0
2010-01-11,6.605,6.625,6.515,6.535,78545.0
2010-01-12,6.52,6.54,6.4,6.455,89753.0
2010-01-13,6.49,6.49,6.385,6.4,73439.0
2010-01-14,6.465,6.68,6.45,6.635,170680.0
2010-01-15,6.665,6.67,6.56,6.565,250669.0
2010-01-18,6.52,6.645,6.52,6.61,62214.0
2010-01-19,6.59,6.695,6.565,6.565,111030.0
2010-01-20,6.575,6.575,6.42,6.54,104768.0
2010-01-21,6.605,6.605,6.48,6.535,113105.0
2010-01-22,6.47,6.525,6.405,6.46,86099.0
2010-01-25,6.47,6.57,6.44,6.535,152021.0
2010-01-26,6.55,6.575,6.48,6.535,97713.0
2010-01-27,6.49,6.525,6.4,6.46,112405.0
2010-01-28,6.47,6.485,6.065,6.19,224501.0
2010-01-29,6.27,6.315,6.185,6.235,152310.0
2010-02-01,6.24,6.445,6.24,6.36,162061.0
2010-02-02,6.41,6.465,6.36,6.395,126702.0
2010-02-03,6.465,6.595,6.445,6.56,106428.0
2010-02-04,6.56,6.56,6.27,6.295,154215.0
2010-02-05,6.29,6.395,6.245,6.345,124666.0
2010-02-08,6.4,6.425,6.31,6.355,71180.0
2010-02-09,6.395,6.395,6.335,6.35,57489.0
2010-02-10,6.4,6.445,6.33,6.415,83070.0
2010-02-11,6.425,6.445,6.4,6.4,61402.0
2010-02-12,6.42,6.66,6.4,6.65,403752.0
2010-02-16,6.83,7.015,6.76,6.8,374527.0
2010-02-17,6.86,6.96,6.83,6.93,160223.0
2010-02-18,6.94,6.96,6.835,6.905,91249.0
2010-02-19,6.855,7.025,6.85,6.985,113033.0
2010-02-22,7.005,7.05,6.96,6.98,248136.0
2010-02-23,6.985,7.05,6.94,7.005,131037.0
2010-02-24,7.02,7.025,6.935,7.0,88304.0
2010-02-25,6.995,7.05,6.94,7.025,75105.0
2010-02-26,7.095,7.11,7.005,7.05,61729.0
2010-03-01,7.095,7.12,7.005,7.04,88470.0
2010-03-02,7.12,7.275,7.09,7.265,85002.0
2010-03-03,7.3,7.325,7.08,7.12,141612.0
2010-03-04,7.165,7.165,7.08,7.095,83557.0
2010-03-05,7.12,7.165,7.095,7.155,101884.0
2010-03-08,7.21,7.32,7.13,7.25,77170.0
2010-03-09,7.285,7.37,7.255,7.29,95951.0
2010-03-10,7.275,7.3,7.205,7.25,179287.0
2010-03-11,7.27,7.345,7.215,7.345,129377.0
2010-03-12,7.375,7.41,7.32,7.32,85296.0
2010-03-15,7.32,7.445,7.205,7.205,174742.0
2010-03-16,7.26,7.32,7.245,7.26,149190.0
2010-03-17,7.3,7.365,7.27,7.32,118306.0
2010-03-18,7.35,7.365,7.31,7.32,112489.0
2010-03-19,7.31,7.345,7.275,7.3,109031.0
2010-03-22,7.3,7.425,7.275,7.385,95605.0
2010-03-23,7.47,7.56,7.395,7.455,838874.0
2010-03-24,7.475,7.475,7.345,7.43,179487.0
2010-03-25,7.5,7.5,7.35,7.385,252177.0
2010-03-26,7.45,7.485,7.415,7.475,212495.0
2010-03-29,7.485,7.555,7.435,7.49,169271.0
2010-03-30,7.6,7.67,7.57,7.6,80463.0
2010-03-31,7.6,7.625,7.34,7.41,388494.0
2010-04-01,7.44,7.545,7.375,7.475,182084.0
2010-04-05,7.53,7.58,7.485,7.525,110426.0
2010-04-06,7.53,7.67,7.515,7.585,188423.0
2010-04-07,7.655,7.66,7.565,7.635,210661.0
2010-04-08,7.605,7.81,7.6,7.81,170514.0
2010-04-09,7.75,7.875,7.75,7.845,102360.0
2010-04-12,7.895,8.065,7.81,8.025,127945.0
2010-04-13,8.025,8.025,7.85,7.97,134051.0
2010-04-14,7.97,8.125,7.925,8.01,126456.0
2010-04-15,7.99,8.04,7.67,7.815,243324.0
2010-04-16,7.82,7.98,7.645,7.945,200166.0
2010-04-19,7.925,8.015,7.82,7.99,119630.0
2010-04-20,7.95,8.03,7.95,7.985,89735.0
2010-04-21,7.99,8.02,7.925,7.935,103257.0
2010-04-22,7.925,7.925,7.785,7.875,93960.0
2010-04-23,7.84,7.955,7.82,7.92,48423.0
2010-04-26,7.9,7.94,7.855,7.875,93696.0
2010-04-27,7.925,7.955,7.715,7.755,121955.0
2010-04-28,7.74,7.845,7.675,7.81,74873.0
2010-04-29,7.785,7.89,7.72,7.8,81646.0
2010-04-30,7.8,7.81,7.695,7.775,73223.0
2010-05-03,7.745,7.78,7.6,7.745,126107.0
2010-05-04,7.635,7.67,7.295,7.55,214920.0
2010-05-05,7.325,7.45,6.91,7.35,255364.0
2010-05-06,7.15,7.395,6.965,7.11,185546.0
2010-05-07,7.125,7.175,6.57,7.145,400600.0
2010-05-10,7.46,7.715,7.415,7.69,246478.0
2010-05-11,7.625,7.64,7.355,7.485,174947.0
2010-05-12,7.515,7.74,7.455,7.74,196266.0
2010-05-13,7.74,7.74,7.635,7.7,251588.0
2010-05-14,7.655,7.7,7.405,7.44,157062.0
2010-05-17,7.44,7.46,7.355,7.39,163290.0
2010-05-18,7.395,7.415,7.305,7.305,143373.0
2010-05-19,7.305,7.31,6.675,6.91,533227.0
2010-05-20,6.98,7.29,6.98,7.095,596448.0
2010-05-21,7.035,7.475,7.005,7.33,446434.0
2010-05-25,7.315,7.665,7.235,7.635,227303.0
2010-05-26,7.7,7.93,7.7,7.74,272300.0
2010-05-27,7.875,8.04,7.76,7.98,202447.0
2010-05-28,7.97,7.97,7.81,7.88,105502.0
2010-05-31,7.935,7.935,7.875,7.885,81269.0
2010-06-01,7.865,7.935,7.81,7.84,84585.0
2010-06-02,7.81,7.845,7.785,7.845,112859.0
2010-06-03,7.9,7.92,7.8,7.83,101882.0
2010-06-04,7.795,7.875,7.77,7.795,239310.0
2010-06-07,7.755,7.785,7.535,7.535,282192.0
2010-06-08,7.53,7.76,7.51,7.73,151149.0
2010-06-09,7.7,7.885,7.695,7.84,351745.0
2010-06-10,7.84,7.915,7.765,7.875,314860.0
2010-06-11,7.875,7.915,7.815,7.885,40410.0
2010-06-14,7.92,7.925,7.84,7.855,144781.0
2010-06-15,7.83,7.92,7.83,7.91,80630.0
2010-06-16,7.9,8.145,7.855,8.085,200824.0
2010-06-17,8.105,8.2,8.07,8.14,189904.0
2010-06-18,8.12,8.195,8.05,8.195,162312.0
2010-06-21,8.135,8.495,8.135,8.39,248932.0
2010-06-22,8.435,8.56,8.375,8.375,161707.0
2010-06-23,8.45,8.49,8.36,8.44,147206.0
2010-06-24,8.42,8.565,8.365,8.405,85105.0
2010-06-25,8.41,8.475,8.225,8.355,180254.0
2010-06-28,8.525,8.525,8.27,8.325,63326.0
2010-06-29,8.22,8.22,7.92,7.98,243233.0
2010-06-30,8.055,8.365,7.99,8.175,102676.0
2010-07-02,8.105,8.105,7.935,7.96,47289.0
2010-07-05,7.935,7.985,7.755,7.915,91755.0
2010-07-06,7.94,8.225,7.94,8.04,157654.0
2010-07-07,8.035,8.44,8.035,8.35,182072.0
2010-07-08,8.445,8.455,8.325,8.39,235203.0
2010-07-09,8.41,8.485,8.41,8.46,84783.0
2010-07-12,8.525,8.53,8.395,8.46,96380.0
2010-07-13,8.54,8.65,8.5,8.64,107016.0
2010-07-14,8.605,8.71,8.575,8.62,108310.0
2010-07-15,8.555,8.62,8.42,8.445,94820.0
2010-07-16,8.465,8.505,8.295,8.34,117897.0
2010-07-19,8.385,8.54,8.355,8.5,85307.0
2010-07-20,8.54,8.6,8.425,8.575,62316.0
2010-07-21,8.575,8.645,8.48,8.54,65458.0
2010-07-22,8.55,8.785,8.55,8.775,159692.0
2010-07-23,8.8,8.905,8.74,8.82,113269.0
2010-07-26,8.845,8.88,8.72,8.795,134297.0
2010-07-27,8.88,8.88,8.6,8.655,151422.0
2010-07-28,8.69,8.74,8.585,8.61,75627.0
2010-07-29,8.675,8.765,8.575,8.745,73456.0
2010-07-30,8.745,8.895,8.71,8.805,72693.0
2010-08-03,8.93,8.93,8.835,8.87,53262.0
2010-08-04,8.88,8.93,8.785,8.855,72161.0
2010-08-05,8.79,8.93,8.79,8.925,86010.0
2010-08-06,8.84,8.88,8.325,8.63,282281.0
2010-08-09,8.575,8.715,8.37,8.535,223463.0
2010-08-10,8.51,8.535,8.34,8.435,147444.0
2010-08-11,8.435,8.435,8.255,8.365,104627.0
2010-08-12,8.315,8.54,8.27,8.385,112564.0
2010-08-13,8.425,8.615,8.39,8.525,91024.0
2010-08-16,8.495,8.61,8.495,8.555,80844.0
2010-08-17,8.575,8.575,8.44,8.48,93818.0
2010-08-18,8.49,8.49,8.38,8.405,110431.0
2010-08-19,8.375,8.43,8.28,8.315,142954.0
2010-08-20,8.31,8.54,8.27,8.465,68208.0
2010-08-23,8.485,8.53,8.385,8.48,53615.0
2010-08-24,8.37,8.46,8.37,8.405,65191.0
2010-08-25,8.435,8.52,8.385,8.445,118111.0
2010-08-26,8.41,8.49,8.41,8.48,282373.0
2010-08-27,8.49,8.69,8.485,8.62,159469.0
2010-08-30,8.575,8.835,8.575,8.805,158641.0
2010-08-31,8.81,8.835,8.705,8.83,147262.0
2010-09-01,8.835,8.88,8.79,8.81,231301.0
2010-09-02,8.8,8.905,8.745,8.905,120042.0
2010-09-03,8.905,8.93,8.79,8.865,65925.0
2010-09-07,8.925,9.045,8.79,9.01,95502.0
2010-09-08,9.03,9.03,8.93,8.93,115873.0
2010-09-09,9.02,9.205,8.95,9.205,197826.0
2010-09-10,9.165,9.39,9.16,9.28,164494.0
2010-09-13,9.28,9.455,9.275,9.355,213988.0
2010-09-14,9.44,9.49,9.35,9.455,148456.0
2010-09-15,9.445,9.625,9.445,9.53,175363.0
2010-09-16,9.54,9.54,9.305,9.37,173739.0
2010-09-17,9.3,9.385,9.225,9.24,161633.0
2010-09-20,9.235,9.375,9.035,9.255,380497.0
2010-09-21,9.305,9.375,9.26,9.315,264756.0
2010-09-22,9.37,9.61,9.37,9.57,188562.0
2010-09-23,9.515,9.715,9.495,9.62,185371.0
2010-09-24,9.725,9.79,9.63,9.74,191235.0
2010-09-27,9.86,10.03,9.75,9.875,223322.0
2010-09-28,10.01,10.01,9.67,9.805,284730.0
2010-09-29,9.94,10.065,9.825,9.86,294658.0
2010-09-30,9.89,9.99,9.85,9.99,179486.0
2010-10-01,9.99,9.99,9.795,9.86,175320.0
2010-10-04,9.86,9.925,9.735,9.755,119448.0
2010-10-05,9.745,9.78,9.67,9.7,204160.0
2010-10-06,9.685,9.915,9.67,9.855,178045.0
2010-10-07,9.965,9.965,9.7,9.82,234575.0
2010-10-08,9.76,10.01,9.76,9.935,166136.0
2010-10-12,9.925,10.23,9.915,10.22,184074.0
2010-10-13,10.195,10.45,10.155,10.24,266107.0
2010-10-14,10.28,10.35,10.17,10.22,124667.0
2010-10-15,10.185,10.23,10.04,10.065,134298.0
2010-10-18,10.085,10.28,10.065,10.23,155968.0
2010-10-19,10.095,10.295,10.035,10.225,154726.0
2010-10-20,10.21,10.525,10.21,10.525,267230.0
2010-10-21,10.57,10.865,10.57,10.705,206859.0
2010-10-22,10.76,10.925,10.695,10.825,139137.0
2010-10-25,10.835,11.1,10.81,11.06,160040.0
2010-10-26,11.075,11.135,11.02,11.06,161706.0
2010-10-27,11.06,11.085,10.91,10.99,220302.0
2010-10-28,11.0,11.15,11.0,11.115,158751.0
2010-10-29,11.105,11.265,11.105,11.24,140561.0
2010-11-01,11.33,11.45,11.245,11.36,161232.0
2010-11-02,11.38,11.45,11.325,11.385,150206.0
2010-11-03,11.45,11.45,11.08,11.145,268367.0
2010-11-04,11.38,11.45,11.29,11.395,170826.0
2010-11-05,11.445,11.57,11.37,11.475,204477.0
2010-11-08,11.475,11.6,11.455,11.575,137033.0
2010-11-09,11.53,11.795,11.525,11.665,200960.0
2010-11-10,11.6,11.655,11.025,11.26,480196.0
2010-11-11,11.225,11.23,10.58,11.0,412249.0
2010-11-12,11.0,11.0,10.725,10.735,276447.0
2010-11-15,10.775,11.07,10.775,11.04,160070.0
2010-11-16,11.005,11.005,10.605,10.785,158121.0
2010-11-17,10.81,10.975,10.76,10.975,162160.0
2010-11-18,11.05,11.12,10.96,11.025,190160.0
2010-11-19,11.025,11.025,10.905,10.97,197995.0
2010-11-22,10.935,11.09,10.915,11.03,206204.0
2010-11-23,10.91,11.095,10.81,10.93,207678.0
2010-11-24,10.975,10.99,10.865,10.925,150475.0
2010-11-25,10.955,11.21,10.925,11.08,97914.0
2010-11-26,11.08,11.23,11.05,11.05,128704.0
2010-11-29,11.095,11.095,10.975,11.05,325217.0
2010-11-30,10.975,11.075,10.92,11.03,188265.0
2010-12-01,11.05,11.145,10.98,11.02,248589.0
2010-12-02,11.095,11.14,11.02,11.11,171799.0
2010-12-03,11.16,11.23,11.03,11.23,109948.0
2010-12-06,11.235,11.43,11.12,11.395,111248.0
2010-12-07,11.48,11.69,11.415,11.67,155123.0
2010-12-08,11.67,11.67,11.425,11.48,95420.0
2010-12-09,11.48,11.53,11.41,11.45,106464.0
2010-12-10,11.505,11.505,11.35,11.41,129031.0
2010-12-13,11.355,11.41,11.275,11.375,177013.0
2010-12-14,11.335,11.515,11.27,11.42,197737.0
2010-12-15,11.455,11.815,11.12,11.385,216606.0
2010-12-16,11.345,11.48,11.29,11.355,91467.0
2010-12-17,11.315,11.385,11.18,11.29,171040.0
2010-12-20,11.245,11.475,11.2,11.2,111380.0
2010-12-21,11.2,11.295,11.195,11.285,72949.0
2010-12-22,11.315,11.335,11.2,11.29,172887.0
2010-12-23,11.245,11.29,11.165,11.22,132480.0
2010-12-24,11.16,11.31,11.155,11.235,22578.0
2010-12-29,11.38,11.53,11.285,11.46,108461.0
2010-12-30,11.395,11.425,11.305,11.32,58698.0
2010-12-31,11.32,11.5,11.275,11.285,89092.0
2011-01-04,11.38,11.38,11.045,11.17,151319.0
2011-01-05,11.165,11.425,11.07,11.405,371459.0
2011-01-06,11.43,11.7,11.41,11.65,486982.0
2011-01-07,11.735,11.92,11.65,11.87,186842.0
2011-01-10,11.78,11.78,11.69,11.735,239689.0
2011-01-11,11.725,11.89,11.66,11.86,216605.0
2011-01-12,11.855,12.365,11.765,12.165,472250.0
2011-01-13,12.16,12.175,11.8,11.865,197892.0
2011-01-14,11.805,12.02,11.805,12.015,180122.0
2011-01-17,11.945,12.21,11.945,12.095,137557.0
2011-01-18,12.135,12.135,11.8,11.86,146105.0
2011-01-19,11.755,11.775,11.33,11.44,377486.0
2011-01-20,11.355,11.505,10.915,11.425,335763.0
2011-01-21,11.53,11.61,11.125,11.16,189304.0
2011-01-24,11.205,11.34,11.085,11.275,136965.0
2011-01-25,11.31,11.315,11.185,11.265,116823.0
2011-01-26,11.265,11.575,11.24,11.425,136971.0
2011-01-27,11.61,11.61,11.41,11.53,83806.0
2011-01-28,11.53,11.66,11.445,11.585,169761.0
2011-01-31,11.595,11.65,11.195,11.22,104569.0
2011-02-01,11.24,11.305,11.185,11.285,316420.0
2011-02-02,11.285,11.285,11.145,11.16,204760.0
2011-02-03,11.17,11.195,11.08,11.14,155893.0
2011-02-04,11.11,11.135,11.06,11.06,192643.0
2011-02-07,11.15,11.17,11.06,11.09,272977.0
2011-02-08,11.095,11.21,11.065,11.195,91633.0
2011-02-09,11.19,11.265,11.065,11.065,159436.0
2011-02-10,11.07,11.48,11.04,11.3,261886.0
2011-02-11,11.31,11.45,11.1,11.205,124606.0
2011-02-14,11.26,11.475,11.21,11.345,120971.0
2011-02-15,11.425,11.475,11.33,11.405,73159.0
2011-02-16,11.355,11.465,11.305,11.405,620989.0
2011-02-17,11.33,11.365,11.175,11.36,163891.0
2011-02-18,11.36,11.36,11.22,11.255,187462.0
2011-02-22,11.22,11.225,11.06,11.14,130496.0
2011-02-23,11.135,11.16,10.95,10.955,142467.0
2011-02-24,10.915,10.915,10.625,10.81,263476.0
2011-02-25,10.77,11.04,10.77,11.005,297580.0
2011-02-28,11.01,11.01,10.565,10.565,264399.0
2011-03-01,10.71,10.995,10.675,10.985,315431.0
2011-03-02,10.99,10.99,10.795,10.81,118423.0
2011-03-03,10.865,11.01,10.79,10.965,221540.0
2011-03-04,10.96,11.09,10.89,11.04,129733.0
2011-03-07,11.33,11.915,11.33,11.8,679953.0
2011-03-08,11.83,11.885,11.72,11.815,231594.0
2011-03-10,11.79,11.86,11.7,11.74,155310.0
2011-03-11,11.425,11.675,11.405,11.675,222627.0
2011-03-14,11.535,11.865,11.535,11.85,105797.0
2011-03-15,11.845,11.845,11.48,11.815,129527.0
2011-03-16,11.845,11.89,10.89,11.065,422506.0
2011-03-17,11.005,11.47,10.805,11.22,343521.0
2011-03-18,11.235,11.425,11.22,11.34,181059.0
2011-03-21,11.33,11.56,11.33,11.395,221408.0
2011-03-22,11.51,11.525,11.33,11.45,222326.0
2011-03-23,11.43,11.43,11.38,11.405,177387.0
2011-03-24,11.445,11.6,11.44,11.51,186877.0
2011-03-25,11.57,11.765,11.555,11.755,138206.0
2011-03-28,11.735,11.85,11.68,11.745,116012.0
2011-03-29,11.77,12.035,11.715,11.96,124881.0
2011-03-30,11.945,12.225,11.945,12.105,148934.0
2011-03-31,12.26,12.82,12.215,12.8,372493.0
2011-04-01,12.695,12.695,12.4,12.425,189293.0
2011-04-04,12.435,12.49,12.275,12.485,137619.0
2011-04-05,12.48,12.515,12.415,12.455,140274.0
2011-04-06,12.405,12.51,12.28,12.29,143887.0
2011-04-07,12.29,12.33,12.105,12.265,109617.0
2011-04-08,12.355,12.405,12.16,12.23,56847.0
2011-04-11,12.175,12.315,11.885,12.025,126996.0
2011-04-12,11.9,11.985,11.64,11.67,99900.0
2011-04-13,11.725,12.085,11.725,12.015,73205.0
2011-04-14,12.095,12.095,11.735,11.805,48944.0
2011-04-15,11.83,11.855,11.64,11.65,82731.0
2011-04-18,11.54,11.81,11.51,11.775,94924.0
2011-04-19,11.78,12.105,11.7,12.065,88063.0
2011-04-20,12.14,12.265,12.095,12.215,82117.0
2011-04-21,12.235,12.26,12.16,12.21,67024.0
2011-04-25,12.26,12.26,12.105,12.105,63537.0
2011-04-26,12.13,12.13,11.935,12.04,70359.0
2011-04-27,12.005,12.05,11.875,11.875,76719.0
2011-04-28,11.885,12.05,11.86,12.025,68109.0
2011-04-29,11.97,12.145,11.97,12.0,87366.0
2011-05-02,12.125,12.125,11.87,11.915,104218.0
2011-05-03,11.915,12.27,11.915,12.27,85715.0
2011-05-04,12.2,12.205,12.005,12.105,73925.0
2011-05-05,12.07,12.105,11.995,12.015,98767.0
2011-05-06,12.01,12.125,12.01,12.075,86252.0
2011-05-09,12.14,12.185,12.055,12.06,69472.0
2011-05-10,12.06,12.12,11.91,12.1,89484.0
2011-05-11,12.01,12.145,12.005,12.04,71412.0
2011-05-12,12.11,12.145,11.985,12.145,48321.0
2011-05-13,12.225,12.245,12.1,12.22,90860.0
2011-05-16,12.235,12.235,12.095,12.095,55986.0
2011-05-17,12.07,12.265,12.07,12.155,42980.0
2011-05-18,12.175,12.275,12.16,12.255,64002.0
2011-05-19,12.255,12.48,12.235,12.445,67422.0
2011-05-20,12.44,12.475,12.335,12.455,41654.0
2011-05-24,12.375,12.48,12.335,12.405,140365.0
2011-05-25,12.36,12.475,12.31,12.33,88585.0
2011-05-26,12.37,12.455,12.26,12.26,129367.0
2011-05-27,12.395,12.455,12.305,12.375,64808.0
2011-05-30,12.355,12.43,12.355,12.38,24757.0
2011-05-31,12.405,12.48,12.385,12.41,35334.0
2011-06-01,12.34,12.39,12.33,12.34,322788.0
2011-06-02,12.285,12.58,12.285,12.515,60013.0
2011-06-03,12.405,12.505,12.38,12.395,52830.0
2011-06-06,12.38,12.505,12.325,12.345,51714.0
2011-06-07,12.305,12.475,12.305,12.415,43042.0
2011-06-08,12.43,12.45,12.325,12.33,62999.0
2011-06-09,12.305,12.375,12.205,12.26,56382.0
2011-06-10,12.185,12.265,12.0,12.05,69126.0
2011-06-13,11.945,11.97,11.65,11.86,164733.0
2011-06-14,11.855,12.155,11.795,11.965,114412.0
2011-06-15,11.86,12.085,11.84,12.005,46167.0
2011-06-16,11.915,12.025,11.88,11.955,54423.0
2011-06-17,11.915,12.02,11.915,12.015,67886.0
2011-06-20,12.015,12.075,11.96,12.055,42083.0
2011-06-21,12.115,12.28,12.07,12.23,54082.0
2011-06-22,12.205,12.205,11.96,12.17,75704.0
2011-06-23,12.03,12.175,11.9,12.155,45935.0
2011-06-24,12.14,12.44,11.935,12.335,94791.0
2011-06-27,12.355,12.37,12.055,12.06,92736.0
2011-06-28,12.06,12.18,11.98,12.055,52674.0
2011-06-29,11.96,12.05,11.905,11.955,71521.0
2011-06-30,12.02,12.055,11.915,11.955,81504.0
2011-07-04,11.925,12.03,11.775,12.025,65479.0
2011-07-05,11.95,12.005,11.84,11.845,68224.0
2011-07-06,11.845,11.91,11.78,11.8,107714.0
2011-07-07,11.795,11.905,11.785,11.865,75785.0
2011-07-08,11.775,11.87,11.735,11.83,159768.0
2011-07-11,11.775,11.775,11.275,11.45,167260.0
2011-07-12,11.445,11.545,11.285,11.53,119817.0
2011-07-13,11.62,11.62,11.46,11.565,129318.0
2011-07-14,11.56,11.6,11.525,11.53,80006.0
2011-07-15,11.53,11.54,11.4,11.5,33770.0
2011-07-18,11.52,11.595,11.5,11.595,57666.0
2011-07-19,11.59,12.29,11.55,12.26,201339.0
2011-07-20,12.08,12.08,10.275,11.375,811805.0
2011-07-21,11.135,11.525,11.025,11.475,272983.0
2011-07-22,11.475,11.6,11.325,11.48,79623.0
2011-07-25,11.355,11.475,11.15,11.22,61875.0
2011-07-26,11.08,11.19,11.025,11.04,103093.0
2011-07-27,11.05,11.365,11.025,11.05,77215.0
2011-07-28,11.025,11.25,11.025,11.18,54109.0
2011-07-29,11.265,11.265,11.025,11.115,49157.0
2011-08-02,11.13,11.17,10.85,10.93,175591.0
2011-08-03,10.95,11.06,10.95,11.045,160258.0
2011-08-04,11.025,11.07,10.8,10.825,319512.0
2011-08-05,10.68,10.825,10.28,10.61,281715.0
2011-08-08,10.025,10.46,9.9,10.0,250481.0
2011-08-09,9.945,10.35,9.9,10.165,245671.0
2011-08-10,10.245,10.6,10.175,10.45,98353.0
2011-08-11,10.52,11.21,10.475,11.085,231350.0
2011-08-12,11.27,11.36,11.025,11.175,82040.0
2011-08-15,11.34,11.4,11.2,11.38,74953.0
2011-08-16,11.215,11.375,11.175,11.335,73640.0
2011-08-17,11.215,11.5,11.215,11.25,62127.0
2011-08-18,11.145,11.2,10.85,11.045,125378.0
2011-08-19,10.785,11.125,10.785,11.05,128385.0
2011-08-22,11.13,11.245,11.05,11.16,68936.0
2011-08-23,11.085,11.25,11.085,11.2,103525.0
2011-08-24,11.2,11.33,11.15,11.15,82829.0
2011-08-25,11.225,11.325,11.21,11.325,99540.0
2011-08-26,11.3,11.465,11.3,11.32,43825.0
2011-08-29,11.325,11.495,11.325,11.495,38107.0
2011-08-30,11.44,11.525,11.44,11.495,31761.0
2011-08-31,11.525,11.62,11.505,11.525,97263.0
2011-09-01,11.395,11.51,11.375,11.47,131193.0
2011-09-02,11.405,11.47,11.28,11.47,252463.0
2011-09-06,11.28,11.475,11.28,11.475,91520.0
2011-09-07,11.4,11.49,11.4,11.43,91064.0
2011-09-08,11.385,11.57,11.385,11.505,82487.0
2011-09-09,11.525,11.725,11.48,11.48,96845.0
2011-09-12,11.45,11.485,11.28,11.28,118283.0
2011-09-13,11.275,11.385,11.205,11.355,48705.0
2011-09-14,11.3,11.65,11.3,11.65,84932.0
2011-09-15,11.685,11.95,11.685,11.95,69224.0
2011-09-16,11.95,12.02,11.725,11.875,101689.0
2011-09-19,11.81,11.9,11.625,11.695,32817.0
2011-09-20,11.65,11.765,11.53,11.75,68673.0
2011-09-21,11.675,11.765,11.425,11.445,64415.0
2011-09-22,11.225,11.23,10.775,11.155,146282.0
2011-09-23,10.975,11.2,10.975,11.175,70439.0
2011-09-26,11.145,11.275,11.145,11.2,70723.0
2011-09-27,11.285,11.655,11.285,11.375,108241.0
2011-09-28,11.435,11.605,11.175,11.525,174229.0
2011-09-29,11.53,11.62,11.3,11.415,84301.0
2011-09-30,11.175,11.405,11.08,11.165,203915.0
2011-10-03,11.065,11.065,10.515,10.57,250757.0
2011-10-04,10.405,10.485,10.155,10.31,335050.0
2011-10-05,10.335,10.73,10.335,10.71,337681.0
2011-10-06,10.635,10.91,10.635,10.675,134560.0
2011-10-07,10.91,10.91,10.615,10.67,102193.0
2011-10-11,10.915,11.06,10.85,10.95,140716.0
2011-10-12,11.14,11.42,10.99,11.3,95291.0
2011-10-13,11.2,11.37,11.14,11.28,44717.0
2011-10-14,11.405,11.65,11.245,11.49,49664.0
2011-10-17,11.64,11.64,11.5,11.575,71640.0
2011-10-18,11.535,11.75,11.46,11.655,61399.0
2011-10-19,11.65,11.77,11.6,11.635,45258.0
2011-10-20,11.6,11.705,11.555,11.69,39752.0
2011-10-21,11.775,11.855,11.7,11.855,55513.0
2011-10-24,11.815,12.08,11.815,11.955,102845.0
2011-10-25,11.86,11.98,11.86,11.91,64622.0
2011-10-26,11.88,12.08,11.88,12.03,89885.0
2011-10-27,12.055,12.16,11.89,12.01,120154.0
2011-10-28,12.06,12.235,12.06,12.21,89451.0
2011-10-31,12.08,12.43,12.08,12.36,149231.0
2011-11-01,12.185,12.185,12.005,12.04,209409.0
2011-11-02,12.055,12.175,12.005,12.125,41815.0
2011-11-03,12.135,12.135,11.955,12.095,38624.0
2011-11-04,12.05,12.21,11.895,12.13,73524.0
2011-11-07,12.205,12.235,12.03,12.055,81257.0
2011-11-08,12.035,12.095,11.975,12.02,50497.0
2011-11-09,11.93,12.07,11.93,12.025,41914.0
2011-11-10,12.02,12.045,11.975,12.035,43605.0
2011-11-11,12.005,12.135,11.98,12.105,24588.0
2011-11-14,12.115,12.335,12.08,12.335,45047.0
2011-11-15,12.33,12.41,12.055,12.055,85776.0
2011-11-16,12.035,12.16,11.99,11.99,27005.0
2011-11-17,12.02,12.02,11.815,11.815,46449.0
2011-11-18,11.83,11.97,11.645,11.65,28729.0
2011-11-21,11.555,11.93,11.24,11.715,92347.0
2011-11-22,11.9,11.92,11.55,11.785,45545.0
2011-11-23,11.78,11.905,11.625,11.695,35657.0
2011-11-24,11.705,11.905,11.565,11.61,114656.0
2011-11-25,11.555,11.62,11.245,11.295,42377.0
2011-11-28,11.35,11.81,11.345,11.795,50100.0
2011-11-29,11.81,11.81,11.55,11.68,76731.0
2011-11-30,11.735,11.755,11.595,11.665,95590.0
2011-12-01,11.68,12.46,11.59,11.98,282899.0
2011-12-02,12.075,12.26,11.935,12.17,59174.0
2011-12-05,12.28,12.45,12.105,12.245,78992.0
2011-12-06,12.255,12.43,12.13,12.26,73329.0
2011-12-07,12.165,12.485,12.08,12.41,84184.0
2011-12-08,12.19,12.305,12.19,12.285,47895.0
2011-12-09,12.19,12.465,12.19,12.455,35293.0
2011-12-12,12.385,12.46,12.285,12.29,43062.0
2011-12-13,12.285,12.31,12.11,12.215,159025.0
2011-12-14,12.08,12.19,11.715,11.75,81249.0
2011-12-15,11.765,11.94,11.61,11.915,52200.0
2011-12-16,11.91,12.05,11.81,11.95,47056.0
2011-12-19,11.89,12.16,11.855,11.885,50969.0
2011-12-20,11.905,11.98,11.845,11.85,166890.0
2011-12-21,11.805,11.83,11.685,11.8,43701.0
2011-12-22,11.78,11.955,11.78,11.805,111825.0
2011-12-23,11.805,11.875,11.74,11.815,66842.0
2011-12-28,11.9,11.925,11.625,11.69,159074.0
2011-12-29,11.56,11.76,11.555,11.76,84272.0
2011-12-30,11.64,11.81,11.625,11.735,19784.0
2012-01-03,11.785,12.085,11.785,11.82,73949.0
2012-01-04,11.815,12.06,11.725,12.0,46104.0
2012-01-05,11.9,12.105,11.9,12.06,25741.0
2012-01-06,12.105,12.11,11.915,11.945,24478.0
2012-01-09,11.89,12.185,11.87,12.0,58311.0
2012-01-10,11.925,12.13,11.86,12.01,65473.0
2012-01-11,12.025,12.195,11.935,12.02,55375.0
2012-01-12,12.19,12.32,11.965,12.31,76505.0
2012-01-13,12.25,12.375,12.145,12.36,41482.0
2012-01-16,12.255,12.555,12.22,12.455,52156.0
2012-01-17,12.45,12.58,12.45,12.58,67066.0
2012-01-18,12.47,12.79,12.47,12.695,91015.0
2012-01-19,12.655,12.77,12.59,12.705,83028.0
2012-01-20,12.685,12.75,12.63,12.74,114806.0
2012-01-23,12.655,12.8,12.655,12.705,76743.0
2012-01-24,12.735,12.735,12.615,12.72,78352.0
2012-01-25,12.61,12.76,12.61,12.735,101029.0
2012-01-26,12.705,12.785,12.68,12.73,70243.0
2012-01-27,12.635,12.75,12.63,12.685,53377.0
2012-01-30,12.685,12.74,12.63,12.73,55144.0
2012-01-31,12.665,12.775,12.595,12.705,36944.0
2012-02-01,12.785,12.835,12.68,12.795,65443.0
2012-02-02,12.81,12.85,12.745,12.77,46623.0
2012-02-03,12.765,12.965,12.69,12.755,66294.0
2012-02-06,12.71,12.89,12.71,12.835,50412.0
2012-02-07,12.83,12.83,12.735,12.745,53361.0
2012-02-08,12.82,12.82,12.71,12.735,36115.0
2012-02-09,12.735,12.81,12.71,12.725,38631.0
2012-02-10,12.65,12.735,12.605,12.68,40930.0
2012-02-13,12.655,12.755,12.65,12.67,64535.0
2012-02-14,12.605,12.72,12.59,12.64,66378.0
2012-02-15,12.71,12.72,12.485,12.54,54544.0
2012-02-16,12.495,12.755,12.47,12.63,66408.0
2012-02-17,12.72,12.72,12.555,12.58,52864.0
2012-02-21,12.58,12.665,12.335,12.385,85610.0
2012-02-22,12.37,12.475,12.32,12.44,126305.0
2012-02-23,12.36,12.67,12.355,12.505,79188.0
2012-02-24,12.49,12.625,12.425,12.545,93948.0
2012-02-27,12.59,12.65,12.345,12.42,79102.0
2012-02-28,12.395,12.44,12.335,12.345,66479.0
2012-02-29,12.335,12.585,12.325,12.58,41068.0
2012-03-01,12.53,12.67,12.475,12.585,52097.0
2012-03-02,12.555,12.65,12.475,12.495,25286.0
2012-03-05,12.36,12.505,12.295,12.375,47030.0
2012-03-06,12.265,12.495,12.21,12.42,39409.0
2012-03-07,12.415,12.495,12.4,12.46,45238.0
2012-03-08,12.485,12.485,12.35,12.41,75913.0
2012-03-09,12.335,12.4,12.23,12.32,265171.0
2012-03-12,12.325,12.45,12.275,12.425,41022.0
2012-03-13,12.425,12.565,12.395,12.555,43058.0
2012-03-14,12.55,12.555,12.28,12.32,90414.0
2012-03-15,12.295,12.445,12.275,12.39,54318.0
2012-03-16,12.37,12.565,12.37,12.565,49692.0
2012-03-19,12.515,12.565,12.48,12.54,32831.0
2012-03-20,12.475,12.695,12.475,12.6,47592.0
2012-03-21,12.575,12.77,12.495,12.74,57539.0
2012-03-22,12.59,12.615,12.32,12.355,119989.0
2012-03-23,12.335,12.4,12.2,12.215,73182.0
2012-03-26,12.205,12.455,12.2,12.455,66398.0
2012-03-27,12.33,12.465,12.32,12.37,56534.0
2012-03-28,12.36,12.505,12.35,12.435,44142.0
2012-03-29,12.375,12.705,12.375,12.64,135409.0
2012-03-30,12.6,12.69,12.56,12.655,40297.0
2012-04-02,12.61,12.815,12.61,12.745,124378.0
2012-04-03,12.685,12.905,12.67,12.905,107474.0
2012-04-04,12.64,12.83,12.64,12.815,62238.0
2012-04-05,12.755,12.83,12.69,12.805,33625.0
2012-04-09,12.695,12.74,12.495,12.58,27315.0
2012-04-10,12.56,12.765,12.555,12.58,54829.0
2012-04-11,12.68,12.68,12.57,12.605,49842.0
2012-04-12,12.545,12.86,12.545,12.8,50343.0
2012-04-13,12.705,12.84,12.675,12.815,52761.0
2012-04-16,12.855,12.855,12.665,12.725,86413.0
2012-04-17,12.685,12.79,12.685,12.735,36911.0
2012-04-18,12.68,12.84,12.68,12.795,35256.0
2012-04-19,12.725,12.825,12.725,12.75,40968.0
2012-04-20,12.72,12.825,12.72,12.795,50059.0
2012-04-23,12.66,12.785,12.66,12.745,68435.0
2012-04-24,12.74,12.79,12.74,12.765,36714.0
2012-04-25,12.75,12.79,12.75,12.785,57359.0
2012-04-26,12.75,12.87,12.74,12.775,35919.0
2012-04-27,12.75,12.92,12.74,12.88,50423.0
2012-04-30,12.8,12.855,12.61,12.855,49022.0
2012-05-01,12.69,12.915,12.69,12.885,42529.0
2012-05-02,12.835,12.87,12.755,12.805,60526.0
2012-05-03,12.765,12.89,12.71,12.815,79798.0
2012-05-04,12.73,12.91,12.72,12.74,39287.0
2012-05-07,12.62,12.795,12.535,12.695,51917.0
2012-05-08,12.635,13.0,12.63,12.995,120084.0
2012-05-09,12.875,13.22,12.875,13.145,86853.0
2012-05-10,13.005,13.205,12.9,13.05,105055.0
2012-05-11,12.925,13.105,12.87,12.9,49539.0
2012-05-14,12.8,12.925,12.745,12.915,40078.0
2012-05-15,12.77,12.865,12.43,12.54,54457.0
2012-05-16,12.55,12.66,12.485,12.66,51736.0
2012-05-17,12.51,12.93,12.51,12.72,74520.0
2012-05-18,12.685,12.76,12.645,12.74,30551.0
2012-05-22,12.62,12.87,12.62,12.75,37938.0
2012-05-23,12.76,12.76,12.3,12.545,88642.0
2012-05-24,12.51,12.74,12.51,12.68,48233.0
2012-05-25,12.72,12.83,12.6,12.76,52520.0
2012-05-28,12.645,12.765,12.61,12.71,37803.0
2012-05-29,12.74,12.785,12.635,12.74,65640.0
2012-05-30,12.55,12.82,12.55,12.7,164979.0
2012-05-31,12.665,12.685,12.49,12.505,30249.0
2012-06-01,12.39,12.575,12.305,12.34,58364.0
2012-06-04,12.3,12.35,12.22,12.23,103787.0
2012-06-05,12.18,12.58,12.015,12.54,67217.0
2012-06-06,12.575,12.58,12.26,12.35,314725.0
2012-06-07,12.425,12.425,12.225,12.25,78434.0
2012-06-08,12.19,12.37,12.0,12.11,111269.0
2012-06-11,12.09,12.71,12.075,12.605,195793.0
2012-06-12,12.565,12.655,12.285,12.54,102901.0
2012-06-13,12.62,12.62,12.165,12.245,36183.0
2012-06-14,12.22,12.58,12.115,12.555,131567.0
2012-06-15,12.51,12.87,12.51,12.79,108406.0
2012-06-18,12.61,12.84,12.545,12.71,32779.0
2012-06-19,12.56,12.91,12.56,12.79,59085.0
2012-06-20,12.73,13.0,12.73,12.94,54213.0
2012-06-21,12.9,12.93,12.53,12.71,32856.0
2012-06-22,12.68,12.765,12.48,12.73,63363.0
2012-06-25,12.61,12.7,12.36,12.48,44047.0
2012-06-26,12.345,12.725,12.345,12.64,38457.0
2012-06-27,12.755,12.845,12.54,12.795,43545.0
2012-06-28,12.63,12.905,12.605,12.87,32819.0
2012-06-29,12.91,13.04,12.82,12.975,27792.0
2012-07-03,12.78,13.17,12.78,13.025,47675.0
2012-07-04,13.05,13.57,13.045,13.57,435777.0
2012-07-06,13.165,13.17,12.96,13.065,46726.0
2012-07-09,13.12,13.17,12.995,13.015,52387.0
2012-07-10,13.115,13.2,12.99,13.135,93780.0
2012-07-11,13.055,13.29,12.885,13.29,113371.0
2012-07-12,13.18,13.33,12.915,13.225,86673.0
2012-07-13,13.125,13.49,12.94,13.385,37229.0
2012-07-16,13.305,13.385,13.12,13.375,35149.0
2012-07-17,13.17,13.235,13.095,13.145,42602.0
2012-07-18,13.095,13.36,13.065,13.24,47572.0
2012-07-19,13.13,13.395,13.13,13.3,36640.0
2012-07-20,13.375,13.38,13.095,13.11,29374.0
2012-07-23,13.16,13.32,13.04,13.32,72821.0
2012-07-24,13.305,13.395,13.145,13.145,20851.0
2012-07-25,13.065,13.285,13.05,13.225,27280.0
2012-07-26,13.235,13.24,13.055,13.2,38908.0
2012-07-27,13.09,13.23,13.09,13.14,72396.0
2012-07-30,13.19,13.225,13.095,13.21,36968.0
2012-07-31,13.12,13.19,13.05,13.08,47133.0
2012-08-01,13.07,13.14,12.945,13.03,45128.0
2012-08-02,13.0,13.04,12.775,12.91,81208.0
2012-08-03,12.855,13.04,12.855,13.0,42249.0
2012-08-07,12.935,13.435,12.805,13.435,92476.0
2012-08-08,13.23,13.55,13.23,13.305,203192.0
2012-08-09,13.345,13.355,13.18,13.305,72716.0
2012-08-10,13.425,13.46,13.285,13.41,73086.0
2012-08-13,13.335,13.45,13.335,13.43,44836.0
2012-08-14,13.36,13.45,13.345,13.385,36158.0
2012-08-15,13.385,13.54,13.375,13.54,68990.0
2012-08-16,13.475,13.7,13.46,13.64,51446.0
2012-08-17,13.57,13.725,13.57,13.725,30421.0
2012-08-20,13.7,13.7,13.6,13.67,35203.0
2012-08-21,13.67,13.785,13.62,13.74,115748.0
2012-08-22,13.52,13.77,13.515,13.77,53194.0
2012-08-23,13.77,13.845,13.7,13.845,66663.0
2012-08-24,13.885,13.905,13.54,13.655,33357.0
2012-08-27,13.605,13.75,13.45,13.75,43620.0
2012-08-28,13.58,13.75,13.41,13.555,130808.0
2012-08-29,13.535,13.63,13.19,13.205,45672.0
2012-08-30,13.25,13.385,13.12,13.195,33253.0
2012-08-31,13.17,13.225,13.07,13.2,38473.0
2012-09-04,13.595,13.83,13.33,13.795,493232.0
2012-09-05,13.78,14.005,13.62,13.92,186364.0
2012-09-06,13.87,14.305,13.83,14.205,268791.0
2012-09-07,14.22,14.58,13.925,13.965,283506.0
2012-09-10,13.97,14.17,13.97,14.035,107553.0
2012-09-11,14.015,14.28,13.99,14.225,160630.0
2012-09-12,14.225,14.48,14.145,14.225,159022.0
2012-09-13,14.27,14.725,14.1,14.525,208514.0
2012-09-14,14.605,14.85,14.375,14.815,189725.0
2012-09-17,14.665,14.955,14.615,14.815,132077.0
2012-09-18,14.52,14.615,14.1,14.185,293536.0
2012-09-19,14.075,14.535,14.07,14.385,177504.0
2012-09-20,14.29,14.55,14.125,14.55,163737.0
2012-09-21,14.595,14.935,14.41,14.595,224035.0
2012-09-24,14.52,14.62,14.5,14.58,63141.0
2012-09-25,14.69,14.85,14.515,14.715,130903.0
2012-09-26,14.775,14.895,14.68,14.895,142192.0
2012-09-27,14.85,14.99,14.585,14.64,99172.0
2012-09-28,14.61,14.97,14.485,14.925,147697.0
2012-10-01,14.86,14.865,14.615,14.615,113510.0
2012-10-02,14.665,14.715,14.355,14.45,117957.0
2012-10-03,14.46,14.51,14.32,14.395,152033.0
2012-10-04,14.395,14.515,14.355,14.4,84687.0
2012-10-05,14.5,14.53,14.315,14.315,101095.0
2012-10-09,14.19,14.47,14.185,14.315,73619.0
2012-10-10,14.38,14.71,14.35,14.635,70760.0
2012-10-11,14.605,14.66,14.27,14.33,74228.0
2012-10-12,14.29,14.49,14.27,14.445,73747.0
2012-10-15,14.47,14.645,14.305,14.645,36961.0
2012-10-16,14.6,14.785,14.6,14.785,58124.0
2012-10-17,14.915,14.92,14.505,14.61,59060.0
2012-10-18,14.4,14.665,14.395,14.535,56629.0
2012-10-19,14.605,14.61,14.45,14.5,43227.0
2012-10-22,14.49,14.555,14.405,14.475,51674.0
2012-10-23,14.35,14.605,14.325,14.39,58318.0
2012-10-24,14.395,14.615,14.395,14.53,70634.0
2012-10-25,14.52,14.665,14.475,14.66,66440.0
2012-10-26,14.66,14.775,14.56,14.63,78144.0
2012-10-29,14.535,14.86,14.53,14.635,29879.0
2012-10-30,14.61,14.94,14.61,14.94,42155.0
2012-10-31,14.905,15.16,14.905,15.1,151411.0
2012-11-01,15.085,15.125,14.87,15.055,97741.0
2012-11-02,15.055,15.275,14.935,14.955,97342.0
2012-11-05,15.025,15.025,14.67,14.725,86547.0
2012-11-06,14.71,14.745,14.45,14.6,86384.0
2012-11-07,14.555,14.935,14.45,14.87,59397.0
2012-11-08,14.93,15.345,14.93,15.17,178589.0
2012-11-09,14.975,15.065,14.77,14.77,141274.0
2012-11-12,14.77,15.075,14.72,15.04,123663.0
2012-11-13,15.01,15.195,14.69,14.84,94423.0
2012-11-14,14.73,15.015,14.62,14.67,68560.0
2012-11-15,14.555,14.87,14.465,14.83,178334.0
2012-11-16,14.72,14.775,14.585,14.72,55441.0
2012-11-19,14.83,15.33,14.76,15.275,88302.0
2012-11-20,15.265,15.565,15.225,15.455,75577.0
2012-11-21,15.41,15.57,15.28,15.355,80757.0
2012-11-22,15.45,15.57,15.255,15.43,31830.0
2012-11-23,15.73,15.745,15.425,15.59,30063.0
2012-11-26,15.45,15.5,15.305,15.36,44111.0
2012-11-27,15.35,15.37,15.25,15.35,58041.0
2012-11-28,15.24,15.455,15.21,15.405,62948.0
2012-11-29,15.305,15.56,15.17,15.495,95024.0
2012-11-30,15.495,15.845,15.47,15.79,239660.0
2012-12-03,15.71,16.075,15.465,15.51,184776.0
2012-12-04,15.375,15.65,15.375,15.575,120588.0
2012-12-05,15.495,15.655,15.425,15.57,161728.0
2012-12-06,15.495,15.73,15.47,15.57,108269.0
2012-12-07,15.52,15.585,15.075,15.41,122260.0
2012-12-10,15.31,15.64,15.225,15.61,112881.0
2012-12-11,15.57,15.59,15.205,15.49,202696.0
2012-12-12,15.335,15.64,15.335,15.475,137752.0
2012-12-13,15.5,15.5,15.305,15.4,81040.0
2012-12-14,15.275,15.33,15.105,15.195,103573.0
2012-12-17,15.07,15.13,14.695,14.945,289486.0
2012-12-18,14.885,15.13,14.72,14.75,207506.0
2012-12-19,14.75,14.89,14.66,14.66,195828.0
2012-12-20,14.665,14.765,14.45,14.63,217302.0
2012-12-21,14.61,14.955,14.43,14.875,270910.0
2012-12-24,14.735,14.87,14.735,14.815,27542.0
2012-12-27,14.865,14.865,14.525,14.665,134970.0
2012-12-28,14.515,14.6,14.3,14.515,105906.0
2012-12-31,14.54,14.865,14.54,14.835,83887.0
2013-01-02,14.81,15.0,14.6,14.93,178950.0
2013-01-03,15.135,15.455,15.08,15.43,160880.0
2013-01-04,15.525,15.645,15.44,15.555,134396.0
2013-01-07,15.265,15.265,14.72,15.18,343396.0
2013-01-08,15.215,15.295,15.08,15.26,170113.0
2013-01-09,15.285,15.305,15.025,15.055,143020.0
2013-01-10,15.14,15.21,15.03,15.095,107244.0
2013-01-11,15.065,15.11,15.0,15.01,51172.0
2013-01-14,15.08,15.115,15.0,15.065,112631.0
2013-01-15,15.11,15.115,14.98,15.005,70187.0
2013-01-16,15.05,15.055,15.005,15.01,52453.0
2013-01-17,15.025,15.215,14.97,15.135,123845.0
2013-01-18,15.195,15.32,15.055,15.08,66650.0
2013-01-21,15.08,15.32,15.015,15.23,85738.0
2013-01-22,15.26,15.295,15.16,15.26,97726.0
2013-01-23,15.215,15.51,15.215,15.315,126292.0
2013-01-24,15.205,15.35,14.985,15.05,167642.0
2013-01-25,15.025,15.245,15.005,15.135,157660.0
2013-01-28,15.24,15.47,15.085,15.47,112894.0
2013-01-29,15.445,15.73,15.325,15.61,105320.0
2013-01-30,15.585,15.785,15.585,15.615,85550.0
2013-01-31,15.615,15.72,15.39,15.39,86030.0
2013-02-01,15.405,15.695,15.375,15.475,99248.0
2013-02-04,15.5,15.565,15.38,15.545,44133.0
2013-02-05,15.565,15.6,15.485,15.54,63010.0
2013-02-06,15.52,15.59,15.405,15.415,77296.0
2013-02-07,15.46,15.525,15.375,15.4,66843.0
2013-02-08,15.38,15.475,15.225,15.35,70319.0
2013-02-11,15.35,15.455,15.295,15.405,45592.0
2013-02-12,15.43,15.47,15.25,15.25,85871.0
2013-02-13,15.24,15.375,15.19,15.35,133090.0
2013-02-14,15.22,15.415,15.22,15.36,90808.0
2013-02-15,15.16,15.16,13.8,14.55,1615349.0
2013-02-19,14.5,14.76,14.495,14.76,450092.0
2013-02-20,14.68,14.73,14.135,14.27,337643.0
2013-02-21,14.1,14.28,14.08,14.11,451250.0
2013-02-22,14.14,14.26,14.04,14.08,358086.0
2013-02-25,14.045,14.115,13.97,14.08,468881.0
2013-02-26,14.03,14.08,13.905,13.96,119072.0
2013-02-27,13.905,13.965,13.8,13.835,339250.0
2013-02-28,13.77,14.165,13.76,14.16,292011.0
2013-03-01,14.31,14.805,14.22,14.705,561203.0
2013-03-04,14.75,14.775,14.565,14.755,275059.0
2013-03-05,14.78,15.175,14.7,15.14,317171.0
2013-03-06,15.095,15.345,15.07,15.155,225915.0
2013-03-07,15.205,15.21,15.08,15.125,85985.0
2013-03-08,15.14,15.35,15.12,15.35,145703.0
2013-03-11,15.285,15.35,15.105,15.31,95122.0
2013-03-12,15.26,15.545,15.26,15.45,139865.0
2013-03-13,15.47,15.47,15.29,15.425,67353.0
2013-03-14,15.325,15.58,15.32,15.495,102445.0
2013-03-15,15.49,15.615,15.4,15.485,224759.0
2013-03-18,15.47,15.49,15.35,15.49,59894.0
2013-03-19,15.485,15.485,15.185,15.295,93034.0
2013-03-20,15.295,15.38,15.11,15.225,99491.0
2013-03-21,15.31,15.33,15.14,15.245,88061.0
2013-03-22,15.245,15.325,15.165,15.225,77392.0
2013-03-25,15.18,15.29,14.83,14.89,116432.0
2013-03-26,15.135,15.155,14.85,14.97,134652.0
2013-03-27,14.99,15.155,14.855,15.13,119788.0
2013-03-28,15.13,15.67,15.105,15.555,171492.0
2013-04-01,15.53,15.67,15.43,15.6,165202.0
2013-04-02,15.615,15.695,15.45,15.485,78990.0
2013-04-03,15.43,15.485,15.18,15.305,96442.0
2013-04-04,15.29,15.45,15.265,15.35,74851.0
2013-04-05,15.335,15.475,15.13,15.33,70517.0
2013-04-08,15.265,15.505,15.265,15.445,38648.0
2013-04-09,15.605,15.72,15.475,15.695,112811.0
2013-04-10,15.745,15.875,15.63,15.7,160609.0
2013-04-11,15.73,15.74,15.505,15.685,82560.0
2013-04-12,15.58,15.745,15.48,15.735,65263.0
2013-04-15,15.665,15.71,15.56,15.64,75683.0
2013-04-16,15.595,15.975,15.59,15.965,94111.0
2013-04-17,15.94,15.94,15.65,15.805,135985.0
2013-04-18,15.795,15.84,15.58,15.625,74335.0
2013-04-19,15.57,15.805,15.57,15.775,37203.0
2013-04-22,15.725,15.84,15.64,15.795,89548.0
2013-04-23,15.8,16.065,15.74,15.925,76832.0
2013-04-24,15.855,16.175,15.855,16.025,99016.0
2013-04-25,16.015,16.05,15.87,15.875,149437.0
2013-04-26,15.805,15.865,15.7,15.79,61377.0
2013-04-29,15.805,15.88,15.695,15.775,40987.0
2013-04-30,15.75,15.865,15.75,15.805,90269.0
2013-05-01,15.75,15.805,15.625,15.7,82422.0
2013-05-02,15.67,15.78,15.62,15.635,79615.0
2013-05-03,15.75,15.75,15.63,15.695,42580.0
2013-05-06,15.545,15.84,15.505,15.725,100323.0
2013-05-07,15.805,15.805,15.55,15.655,73265.0
2013-05-08,15.56,15.59,15.405,15.56,79993.0
2013-05-09,15.59,15.85,15.58,15.835,89976.0
2013-05-10,15.84,15.895,15.76,15.83,64923.0
2013-05-13,15.78,15.86,15.62,15.64,64907.0
2013-05-14,15.68,16.05,15.635,15.98,131315.0
2013-05-15,15.845,16.155,15.835,16.06,89343.0
2013-05-16,16.08,16.185,15.895,16.045,62074.0
2013-05-17,16.045,16.34,16.045,16.235,75121.0
2013-05-21,16.09,16.465,16.09,16.4,120783.0
2013-05-22,16.395,16.565,16.355,16.435,106533.0
2013-05-23,16.35,16.46,16.22,16.38,65813.0
2013-05-24,16.265,16.705,16.265,16.295,65368.0
2013-05-27,16.435,16.71,16.245,16.65,36072.0
2013-05-28,16.635,16.745,16.485,16.53,104889.0
2013-05-29,16.515,16.695,16.485,16.625,66652.0
2013-05-30,16.625,16.625,16.175,16.275,86462.0
2013-05-31,16.225,16.27,15.84,15.955,85876.0
2013-06-03,15.82,16.29,15.82,16.15,93291.0
2013-06-04,16.11,16.565,16.085,16.27,77537.0
2013-06-05,16.135,16.295,16.08,16.135,63604.0
2013-06-06,16.105,16.155,15.84,15.865,49894.0
2013-06-07,15.955,16.075,15.74,15.8,113228.0
2013-06-10,15.805,15.805,15.655,15.735,48007.0
2013-06-11,15.665,15.815,15.635,15.685,78648.0
2013-06-12,15.595,15.715,15.46,15.53,100714.0
2013-06-13,15.43,15.505,15.315,15.475,76114.0
2013-06-14,15.49,15.605,15.425,15.46,66218.0
2013-06-17,15.515,15.55,15.43,15.43,159295.0
2013-06-18,15.475,15.77,15.44,15.64,149782.0
2013-06-19,15.74,15.78,15.45,15.575,81193.0
2013-06-20,15.505,15.51,15.32,15.435,510251.0
2013-06-21,15.41,15.875,15.41,15.655,142856.0
2013-06-24,15.535,15.595,15.26,15.425,97392.0
2013-06-25,15.395,15.815,15.34,15.57,125462.0
2013-06-26,15.63,15.68,15.55,15.605,88992.0
2013-06-27,15.66,15.835,15.57,15.615,71141.0
2013-06-28,15.575,15.985,15.445,15.84,49022.0
2013-07-02,15.82,16.085,15.765,16.04,42104.0
2013-07-03,15.98,16.08,15.875,15.98,41836.0
2013-07-04,15.86,15.98,15.615,15.785,23642.0
2013-07-05,15.785,16.08,15.645,16.015,54859.0
2013-07-08,15.93,15.935,15.72,15.825,48282.0
2013-07-09,15.835,16.0,15.82,15.86,90237.0
2013-07-10,15.825,15.955,15.74,15.82,78593.0
2013-07-11,15.825,15.88,15.615,15.735,102919.0
2013-07-12,15.66,15.845,15.645,15.835,61720.0
2013-07-15,15.815,15.945,15.755,15.835,55623.0
2013-07-16,15.805,15.855,15.605,15.78,57337.0
2013-07-17,15.74,15.925,15.72,15.82,56812.0
2013-07-18,15.715,16.04,15.715,15.77,471717.0
2013-07-19,15.675,15.985,15.675,15.885,37399.0
2013-07-22,15.92,15.935,15.82,15.885,37266.0
2013-07-23,15.935,16.14,15.79,16.105,170005.0
2013-07-24,16.0,16.18,15.98,16.16,64808.0
2013-07-25,15.995,16.1,15.815,15.89,62578.0
2013-07-26,15.84,15.98,15.47,15.7,88943.0
2013-07-29,15.67,15.98,15.615,15.94,46608.0
2013-07-30,15.925,16.045,15.77,15.99,48779.0
2013-07-31,16.085,16.085,15.565,15.79,91653.0
2013-08-01,15.815,15.88,15.585,15.59,49791.0
2013-08-02,15.595,15.75,15.48,15.495,64228.0
2013-08-06,15.715,15.715,15.47,15.565,55202.0
2013-08-07,15.555,15.63,15.45,15.495,41673.0
2013-08-08,15.68,15.825,15.585,15.825,95815.0
2013-08-09,15.855,15.95,15.755,15.93,82181.0
2013-08-12,15.925,15.93,15.625,15.81,165292.0
2013-08-13,15.82,16.015,15.82,16.015,72343.0
2013-08-14,16.055,16.1,15.865,16.005,65266.0
2013-08-15,15.865,15.99,15.79,15.87,62794.0
2013-08-16,15.87,15.97,15.775,15.94,41718.0
2013-08-19,15.935,15.935,15.775,15.87,47456.0
2013-08-20,15.895,15.945,15.75,15.875,214967.0
2013-08-21,15.88,15.955,15.825,15.89,42065.0
2013-08-22,15.885,16.1,15.83,15.92,73154.0
2013-08-23,15.965,15.965,15.82,15.885,58226.0
2013-08-26,15.88,15.94,15.77,15.84,37587.0
2013-08-27,15.755,15.855,15.585,15.72,61931.0
2013-08-28,15.715,15.93,15.715,15.8,30608.0
2013-08-29,15.855,16.105,15.77,15.995,48374.0
2013-08-30,16.03,16.19,15.99,16.185,32301.0
2013-09-03,16.185,16.24,15.665,15.93,101079.0
2013-09-04,15.99,16.2,15.825,16.155,93831.0
2013-09-05,16.135,16.455,16.09,16.395,78930.0
2013-09-06,16.355,16.585,16.24,16.51,82924.0
2013-09-09,16.43,16.715,16.425,16.65,99961.0
2013-09-10,16.635,16.895,16.555,16.76,110864.0
2013-09-11,16.685,16.895,16.685,16.86,56750.0
2013-09-12,16.83,17.075,16.685,16.955,107588.0
2013-09-13,16.985,16.985,16.68,16.755,52048.0
2013-09-16,16.75,16.915,16.66,16.875,57153.0
2013-09-17,16.845,16.95,16.795,16.915,53873.0
2013-09-18,16.895,16.895,16.63,16.705,74557.0
2013-09-19,16.745,17.005,16.63,16.75,91329.0
2013-09-20,16.725,16.79,16.61,16.735,84068.0
2013-09-23,16.785,16.97,16.69,16.935,54960.0
2013-09-24,16.905,17.345,16.81,17.27,120650.0
2013-09-25,17.28,17.435,17.09,17.37,80540.0
2013-09-26,17.51,17.545,17.28,17.46,69124.0
2013-09-27,17.495,17.495,17.055,17.155,77264.0
2013-09-30,17.115,17.315,17.055,17.265,62552.0
2013-10-01,17.235,17.47,17.055,17.435,61636.0
2013-10-02,17.23,17.52,17.2,17.465,60939.0
2013-10-03,17.44,17.49,17.27,17.39,60325.0
2013-10-04,17.29,17.41,17.17,17.33,55938.0
2013-10-07,17.33,17.34,17.135,17.26,27535.0
2013-10-08,17.38,17.49,17.275,17.37,41024.0
2013-10-09,17.35,17.48,17.235,17.375,61199.0
2013-10-10,17.42,17.555,17.33,17.44,70245.0
2013-10-11,17.46,17.51,17.4,17.495,35085.0
2013-10-15,17.485,17.515,17.345,17.435,35423.0
2013-10-16,17.4,17.625,17.315,17.585,37381.0
2013-10-17,17.585,17.97,17.58,17.95,76694.0
2013-10-18,17.97,18.245,17.83,18.215,60053.0
2013-10-21,18.215,18.35,18.12,18.225,47738.0
2013-10-22,18.175,18.595,18.175,18.53,86338.0
2013-10-23,18.605,18.695,18.335,18.36,69655.0
2013-10-24,18.34,18.585,18.305,18.56,118302.0
2013-10-25,18.5,18.665,18.405,18.63,79533.0
2013-10-28,18.54,18.8,18.54,18.71,102277.0
2013-10-29,18.78,18.86,18.635,18.665,201555.0
2013-10-30,18.75,19.045,18.665,18.93,77225.0
2013-10-31,18.945,19.34,18.86,19.13,98821.0
2013-11-01,19.07,19.395,19.07,19.275,63864.0
2013-11-04,19.33,19.335,18.885,19.03,107391.0
2013-11-05,18.995,19.32,18.945,19.32,61335.0
2013-11-06,19.365,19.88,19.32,19.815,98548.0
2013-11-07,19.815,19.855,19.09,19.11,85656.0
2013-11-08,19.015,19.015,18.74,18.805,132198.0
2013-11-11,18.93,19.185,18.675,18.89,56665.0
2013-11-12,18.945,18.945,18.805,18.92,76211.0
2013-11-13,18.85,19.025,18.805,18.965,82790.0
2013-11-14,18.81,19.145,18.81,18.985,89994.0
2013-11-15,18.965,19.355,18.885,19.295,103674.0
2013-11-18,19.315,19.5,19.08,19.41,81666.0
2013-11-19,19.165,19.565,19.165,19.435,85096.0
2013-11-20,19.365,19.475,19.16,19.315,54784.0
2013-11-21,19.415,19.45,19.27,19.42,25972.0
2013-11-22,19.45,19.505,19.31,19.355,33980.0
2013-11-25,19.39,19.67,19.39,19.56,48065.0
2013-11-26,19.67,19.975,19.525,19.765,144628.0
2013-11-27,19.67,19.735,19.37,19.41,73157.0
2013-11-28,19.285,19.365,19.14,19.235,59973.0
2013-11-29,19.22,19.27,19.095,19.16,123435.0
2013-12-02,19.125,19.715,18.945,19.55,135963.0
2013-12-03,19.585,19.75,19.32,19.72,136792.0
2013-12-04,19.73,19.895,19.46,19.53,53804.0
2013-12-05,19.555,19.855,19.51,19.655,90609.0
2013-12-06,19.67,20.195,19.67,20.155,91899.0
2013-12-09,20.125,20.155,19.78,19.875,47865.0
2013-12-10,19.75,20.06,19.65,19.81,54577.0
2013-12-11,19.865,19.92,18.795,18.95,108289.0
2013-12-12,18.94,19.29,18.92,19.055,92442.0
2013-12-13,19.055,19.07,18.89,19.03,92872.0
2013-12-16,18.95,19.195,18.85,19.07,120912.0
2013-12-17,19.03,19.16,18.89,19.035,81338.0
2013-12-18,19.11,19.305,19.03,19.235,83888.0
2013-12-19,19.25,19.725,19.23,19.43,56075.0
2013-12-20,19.415,19.675,19.28,19.355,61670.0
2013-12-23,19.3,19.475,18.99,19.12,82000.0
2013-12-24,19.245,19.495,19.13,19.44,23825.0
2013-12-27,19.445,19.535,19.23,19.38,38648.0
2013-12-30,19.455,19.615,19.355,19.535,30119.0
2013-12-31,19.49,19.575,19.43,19.475,19687.0
2014-01-02,19.47,19.725,19.47,19.545,46645.0
2014-01-03,19.53,19.76,19.495,19.74,135351.0
2014-01-06,19.7,19.845,19.56,19.675,46590.0
2014-01-07,19.74,19.91,19.67,19.765,60528.0
2014-01-08,19.77,19.945,19.705,19.875,65341.0
2014-01-09,19.94,19.94,19.835,19.835,43554.0
2014-01-10,19.835,20.165,19.81,20.115,88155.0
2014-01-13,20.115,20.18,19.9,20.135,92584.0
2014-01-14,20.115,20.53,20.06,20.125,95994.0
2014-01-15,20.17,20.195,20.025,20.115,27048.0
2014-01-16,20.145,20.2,19.74,19.865,56537.0
2014-01-17,19.89,20.255,19.79,20.115,36120.0
2014-01-20,20.24,20.345,20.15,20.235,30670.0
2014-01-21,20.235,20.53,20.235,20.4,42013.0
2014-01-22,20.495,20.495,20.265,20.345,40344.0
2014-01-23,20.355,20.36,20.13,20.15,71513.0
2014-01-24,20.085,20.195,19.695,19.71,98070.0
2014-01-27,19.71,19.72,19.28,19.41,118565.0
2014-01-28,19.37,19.925,19.305,19.74,154626.0
2014-01-29,19.695,19.765,19.53,19.675,59947.0
2014-01-30,19.72,20.025,19.61,19.935,70602.0
2014-01-31,19.885,20.035,19.58,19.93,65097.0
2014-02-03,19.89,19.975,19.385,19.44,131307.0
2014-02-04,19.46,19.63,19.44,19.54,39181.0
2014-02-05,19.56,19.795,19.13,19.215,195189.0
2014-02-06,19.25,19.635,19.225,19.425,70567.0
2014-02-07,19.17,19.44,19.17,19.39,80210.0
2014-02-10,19.365,19.415,19.245,19.305,150967.0
2014-02-11,19.255,19.44,19.255,19.36,77318.0
2014-02-12,19.325,19.405,19.315,19.345,101831.0
2014-02-13,19.27,19.455,19.27,19.425,71008.0
2014-02-14,19.36,19.415,19.31,19.35,129788.0
2014-02-18,19.3,19.52,19.3,19.43,122249.0
2014-02-19,19.37,19.545,19.37,19.505,96316.0
2014-02-20,19.46,19.92,19.41,19.855,57058.0
2014-02-21,19.835,20.355,19.83,20.255,97311.0
2014-02-24,20.165,20.97,20.165,20.83,157567.0
2014-02-25,20.83,20.87,20.31,20.425,73081.0
2014-02-26,20.49,20.835,20.465,20.74,67965.0
2014-02-27,20.515,20.97,20.515,20.935,68671.0
2014-02-28,20.925,21.395,20.88,21.235,105295.0
2014-03-03,20.98,21.115,20.555,20.655,119904.0
2014-03-04,20.81,20.81,20.49,20.505,62494.0
2014-03-05,20.58,20.645,20.335,20.39,55239.0
2014-03-06,20.53,20.565,20.395,20.48,41994.0
2014-03-07,20.575,20.625,20.395,20.495,35028.0
2014-03-10,20.58,20.675,19.975,20.26,126372.0
2014-03-11,20.255,20.675,20.145,20.625,149663.0
2014-03-12,20.52,20.9,20.47,20.865,48318.0
2014-03-13,20.855,20.92,20.42,20.525,51791.0
2014-03-14,20.555,20.61,20.345,20.44,41124.0
2014-03-17,20.675,20.955,20.405,20.82,97388.0
2014-03-18,20.82,20.9,20.64,20.8,80162.0
2014-03-19,20.705,20.705,19.91,19.965,112375.0
2014-03-20,19.695,19.695,18.685,18.685,460681.0
2014-03-21,18.68,19.01,18.455,18.855,327201.0
2014-03-24,18.85,18.98,18.83,18.875,175038.0
2014-03-25,18.855,19.18,18.85,18.87,203652.0
2014-03-26,18.88,18.915,18.615,18.71,159764.0
2014-03-27,18.905,18.92,18.68,18.82,98878.0
2014-03-28,18.78,18.945,18.68,18.725,86177.0
2014-03-31,18.715,18.905,18.655,18.81,112006.0
2014-04-01,18.74,19.38,18.725,19.265,123330.0
2014-04-02,19.215,19.32,19.07,19.28,71749.0
2014-04-03,19.295,19.465,19.21,19.415,106556.0
2014-04-04,19.405,19.605,19.38,19.555,68143.0
2014-04-07,19.6,19.845,19.465,19.81,106232.0
2014-04-08,19.78,20.225,19.78,20.205,148931.0
2014-04-09,20.125,20.425,19.88,20.045,156682.0
2014-04-10,19.98,20.03,19.56,19.605,152954.0
2014-04-11,19.55,19.55,19.255,19.435,112510.0
2014-04-14,19.5,19.77,19.415,19.46,48011.0
2014-04-15,19.365,19.595,19.365,19.385,73189.0
2014-04-16,19.54,19.73,19.415,19.515,88806.0
2014-04-17,19.55,19.705,19.465,19.545,51261.0
2014-04-21,19.505,19.675,19.49,19.61,35154.0
2014-04-22,19.61,20.07,19.585,19.69,64074.0
2014-04-23,19.64,19.93,19.64,19.755,94252.0
2014-04-24,19.725,19.89,19.72,19.79,63522.0
2014-04-25,19.775,19.885,19.615,19.73,49565.0
2014-04-28,19.83,19.83,19.545,19.765,48912.0
2014-04-29,19.775,19.885,19.69,19.82,89264.0
2014-04-30,19.89,20.375,19.84,20.24,116600.0
2014-05-01,20.3,20.415,20.015,20.175,73582.0
2014-05-02,20.18,20.29,20.125,20.23,61219.0
2014-05-05,20.215,20.215,19.78,19.92,68734.0
2014-05-06,19.9,20.185,19.77,19.875,97037.0
2014-05-07,19.78,19.89,19.505,19.735,125058.0
2014-05-08,19.695,19.765,19.51,19.615,90002.0
2014-05-09,19.59,19.665,19.39,19.46,61960.0
2014-05-12,19.445,19.695,19.255,19.67,86253.0
2014-05-13,19.67,19.675,19.32,19.575,78753.0
2014-05-14,19.575,19.59,19.425,19.43,85920.0
2014-05-15,19.42,19.51,18.94,19.09,129878.0
2014-05-16,19.04,19.15,18.79,18.99,109821.0
2014-05-20,18.92,19.055,18.7,18.845,113107.0
2014-05-21,18.73,19.14,18.73,19.07,126845.0
2014-05-22,19.07,19.21,18.95,19.14,71503.0
2014-05-23,19.115,19.25,19.015,19.07,52890.0
2014-05-26,19.045,19.255,18.965,19.15,56579.0
2014-05-27,19.15,19.415,19.15,19.24,93209.0
2014-05-28,19.185,19.27,19.065,19.195,86169.0
2014-05-29,19.105,19.24,18.925,19.09,111414.0
2014-05-30,19.01,19.19,18.905,18.985,93575.0
2014-06-02,18.865,19.025,18.47,18.93,347341.0
2014-06-03,18.885,19.065,18.64,18.96,184380.0
2014-06-04,18.855,19.59,18.835,19.475,122024.0
2014-06-05,19.34,19.65,19.265,19.49,268723.0
2014-06-06,19.34,19.615,19.32,19.365,136728.0
2014-06-09,19.305,19.44,19.04,19.09,110003.0
2014-06-10,19.04,19.145,19.04,19.095,103102.0
2014-06-11,19.04,19.14,18.98,18.99,162554.0
2014-06-12,18.945,18.95,18.69,18.845,112711.0
2014-06-13,18.815,18.865,18.585,18.61,87599.0
2014-06-16,18.59,18.84,18.525,18.78,130638.0
2014-06-17,18.735,19.03,18.735,18.99,101788.0
2014-06-18,18.9,19.105,18.9,19.085,71099.0
2014-06-19,18.82,19.175,18.82,18.945,113347.0
2014-06-20,18.99,19.04,18.805,18.965,106582.0
2014-06-23,18.875,18.965,18.65,18.81,120919.0
2014-06-24,18.755,18.805,18.685,18.715,79139.0
2014-06-25,18.6,18.845,18.6,18.67,107554.0
2014-06-26,18.735,18.835,18.56,18.76,74795.0
2014-06-27,18.705,18.735,18.535,18.655,72472.0
2014-06-30,18.595,18.785,18.41,18.72,162995.0
2014-07-02,18.675,19.2,18.67,19.085,185433.0
2014-07-03,19.075,19.185,18.845,18.92,80530.0
2014-07-04,18.8,18.885,18.66,18.77,51471.0
2014-07-07,18.77,18.825,18.54,18.695,105296.0
2014-07-08,18.63,18.705,18.445,18.685,99972.0
2014-07-09,18.55,18.86,18.485,18.69,133377.0
2014-07-10,18.465,18.87,18.305,18.75,102848.0
2014-07-11,18.8,18.915,18.675,18.86,102482.0
2014-07-14,18.86,19.06,18.745,18.97,82711.0
2014-07-15,18.885,18.985,18.64,18.92,129390.0
2014-07-16,18.91,19.03,18.83,18.97,61589.0
2014-07-17,18.99,19.055,18.72,18.8,131685.0
2014-07-18,18.69,19.055,18.655,18.73,109810.0
2014-07-21,18.73,19.0,18.73,18.815,116426.0
2014-07-22,18.8,19.2,18.8,19.115,149395.0
2014-07-23,19.12,19.31,19.03,19.275,138308.0
2014-07-24,19.105,19.49,19.105,19.43,90893.0
2014-07-25,19.265,19.445,19.18,19.21,76637.0
2014-07-28,19.21,19.57,19.195,19.46,98052.0
2014-07-29,19.505,19.545,19.21,19.235,62727.0
2014-07-30,19.22,19.335,19.115,19.24,64959.0
2014-07-31,19.23,19.23,19.02,19.06,66523.0
2014-08-01,19.04,19.105,18.8,18.88,65763.0
2014-08-05,18.87,19.1,18.835,18.99,78479.0
2014-08-06,18.845,19.145,18.465,19.085,71017.0
2014-08-07,19.085,19.11,18.98,19.045,78467.0
2014-08-08,19.03,19.215,19.01,19.175,85453.0
2014-08-11,19.23,19.775,19.175,19.735,86177.0
2014-08-12,19.665,20.065,19.61,19.815,97236.0
2014-08-13,19.81,19.87,19.605,19.655,65022.0
2014-08-14,19.66,19.82,19.585,19.805,60787.0
2014-08-15,19.73,19.93,19.695,19.86,63487.0
2014-08-18,19.89,20.025,19.815,19.935,40662.0
2014-08-19,19.935,20.36,19.92,20.275,83066.0
2014-08-20,20.265,20.595,20.16,20.555,80098.0
2014-08-21,20.605,20.61,20.41,20.58,55361.0
2014-08-22,20.58,20.655,20.52,20.615,64723.0
2014-08-25,20.635,20.665,20.53,20.625,57807.0
2014-08-26,20.54,20.75,20.54,20.725,68206.0
2014-08-27,20.67,20.89,20.61,20.81,143525.0
2014-08-28,20.81,20.945,20.635,20.74,67854.0
2014-08-29,20.805,20.865,20.735,20.765,38774.0
2014-09-02,20.705,20.925,20.695,20.905,46713.0
2014-09-03,20.905,21.06,20.505,20.595,80027.0
2014-09-04,20.52,20.645,20.205,20.23,83820.0
2014-09-05,20.17,20.4,20.035,20.275,88474.0
2014-09-08,20.27,20.63,20.195,20.435,125179.0
2014-09-09,20.435,20.52,20.09,20.36,64060.0
2014-09-10,20.425,20.45,20.32,20.365,39932.0
2014-09-11,20.295,20.435,20.12,20.26,69351.0
2014-09-12,20.18,20.375,20.025,20.23,58084.0
2014-09-15,20.205,20.24,20.035,20.13,52785.0
2014-09-16,20.08,20.195,19.815,20.01,64595.0
2014-09-17,20.055,20.09,19.735,19.895,92986.0
2014-09-18,19.89,20.025,19.685,19.815,67138.0
2014-09-19,19.755,19.955,19.7,19.955,105350.0
2014-09-22,19.885,19.945,19.68,19.68,62641.0
2014-09-23,19.66,19.66,19.315,19.375,108843.0
2014-09-24,19.335,19.57,19.33,19.51,67633.0
2014-09-25,19.44,19.44,19.105,19.25,113259.0
2014-09-26,19.29,19.505,19.05,19.3,59442.0
2014-09-29,19.25,19.365,19.01,19.25,66955.0
2014-09-30,19.14,19.48,19.14,19.375,66516.0
2014-10-01,19.375,19.445,19.11,19.27,59263.0
2014-10-02,19.25,19.275,18.61,19.175,141383.0
2014-10-03,19.22,19.22,18.935,19.015,72701.0
2014-10-06,19.02,19.175,18.745,18.835,112879.0
2014-10-07,18.725,18.835,18.65,18.695,83862.0
2014-10-08,18.725,18.725,17.985,18.57,176069.0
2014-10-09,18.495,18.63,18.215,18.275,115678.0
2014-10-10,18.115,18.115,17.745,17.94,157131.0
2014-10-14,17.395,17.74,16.63,17.54,176851.0
2014-10-15,17.2,17.64,16.87,17.56,134962.0
2014-10-16,17.7,18.84,17.695,18.695,294052.0
2014-10-17,18.9,19.365,18.885,19.29,185667.0
2014-10-20,19.275,19.67,19.14,19.48,100004.0
2014-10-21,19.485,19.71,19.35,19.655,84972.0
2014-10-22,19.71,19.71,19.44,19.53,94149.0
2014-10-23,19.64,19.945,19.63,19.705,47668.0
2014-10-24,19.905,20.055,19.56,19.56,49773.0
2014-10-27,19.545,20.12,19.48,19.975,131397.0
2014-10-28,20.04,20.29,19.89,20.055,65791.0
2014-10-29,20.01,20.265,19.965,20.075,63139.0
2014-10-30,19.975,19.975,19.595,19.795,46846.0
2014-10-31,19.85,19.955,19.745,19.915,63794.0
2014-11-03,19.785,19.83,19.43,19.51,61288.0
2014-11-04,19.42,19.99,19.285,19.875,74030.0
2014-11-05,19.82,20.1,19.77,19.91,84210.0
2014-11-06,19.88,20.03,19.745,19.83,56896.0
2014-11-07,19.88,20.06,19.8,20.025,83553.0
2014-11-10,20.075,20.14,19.855,19.93,55896.0
2014-11-11,19.735,19.995,19.71,19.835,37764.0
2014-11-12,19.75,19.945,19.74,19.85,59693.0
2014-11-13,19.85,19.975,19.71,19.73,71818.0
2014-11-14,19.72,19.89,19.655,19.835,54380.0
2014-11-17,19.775,20.13,19.75,20.03,62366.0
2014-11-18,20.065,20.085,19.82,20.035,35343.0
2014-11-19,19.99,20.14,19.895,19.975,36086.0
2014-11-20,19.95,20.23,19.945,20.085,48449.0
2014-11-21,20.09,20.21,19.8,19.905,41952.0
2014-11-24,19.885,19.985,19.16,19.365,102209.0
2014-11-25,19.225,19.49,18.815,18.925,144021.0
2014-11-26,18.865,19.415,18.865,19.395,92406.0
2014-11-27,19.275,19.915,19.275,19.42,27296.0
2014-11-28,19.305,19.525,19.23,19.52,70832.0
2014-12-01,19.195,19.23,18.145,18.485,207226.0
2014-12-02,18.275,18.52,18.185,18.315,138297.0
2014-12-03,18.305,18.605,18.18,18.385,98177.0
2014-12-04,18.245,18.4,18.06,18.215,49792.0
2014-12-05,18.355,18.365,18.16,18.195,57072.0
2014-12-08,18.16,18.195,17.615,17.64,112358.0
2014-12-09,17.54,18.015,17.515,17.875,81856.0
2014-12-10,17.75,17.83,17.16,17.42,140755.0
2014-12-11,16.96,17.705,16.96,17.205,205177.0
2014-12-12,17.3,17.395,16.96,17.275,147231.0
2014-12-15,17.38,17.875,17.275,17.565,126736.0
2014-12-16,17.56,17.905,17.46,17.73,81026.0
2014-12-17,17.685,18.31,17.555,18.24,117206.0
2014-12-18,18.525,18.525,18.215,18.245,121747.0
2014-12-19,18.245,18.245,17.73,17.99,227400.0
2014-12-22,17.98,18.195,17.815,18.0,101348.0
2014-12-23,17.915,18.355,17.905,18.35,135462.0
2014-12-24,18.33,18.36,18.16,18.265,36974.0
2014-12-29,18.31,18.535,18.23,18.385,62529.0
2014-12-30,18.395,18.6,18.22,18.57,52318.0
2014-12-31,18.615,18.625,18.495,18.53,74382.0
2015-01-02,18.555,18.765,18.345,18.465,42639.0
2015-01-05,18.375,18.375,17.615,17.81,130158.0
2015-01-06,17.95,18.16,17.705,18.045,96228.0
2015-01-07,18.16,18.675,18.095,18.615,130385.0
2015-01-08,18.615,18.87,18.57,18.63,97166.0
2015-01-09,18.615,18.725,18.455,18.585,47672.0
2015-01-12,18.515,18.63,18.195,18.495,75511.0
2015-01-13,18.345,18.775,18.225,18.395,77259.0
2015-01-14,18.19,18.485,18.19,18.425,51309.0
2015-01-15,18.4,18.69,18.395,18.685,72536.0
2015-01-16,18.69,18.74,18.545,18.72,39354.0
2015-01-19,18.715,18.845,18.455,18.845,43703.0
2015-01-20,18.86,19.34,18.785,19.27,72901.0
2015-01-21,19.255,19.595,19.145,19.23,109179.0
2015-01-22,19.115,19.115,18.755,19.045,150497.0
2015-01-23,19.04,19.265,18.87,18.99,116401.0
2015-01-26,18.96,19.31,18.895,19.14,49915.0
2015-01-27,18.995,19.285,18.96,19.07,46536.0
2015-01-28,19.16,19.17,18.865,18.865,64634.0
2015-01-29,18.865,19.07,18.83,18.845,75573.0
2015-01-30,18.845,19.11,18.655,18.75,106369.0
2015-02-02,18.735,18.9,18.625,18.69,89016.0
2015-02-03,18.695,18.96,18.63,18.875,83067.0
2015-02-04,18.875,19.04,18.65,18.755,76405.0
2015-02-05,18.765,18.945,18.545,18.82,151569.0
2015-02-06,18.805,19.035,18.635,18.76,72071.0
2015-02-09,18.965,19.095,18.74,18.975,64265.0
2015-02-10,19.16,19.165,18.805,18.945,61550.0
2015-02-11,19.125,19.125,18.62,18.755,53140.0
2015-02-12,18.825,18.895,18.38,18.755,89567.0
2015-02-13,18.725,19.015,18.58,18.96,93770.0
2015-02-17,18.96,19.04,18.725,18.87,85814.0
2015-02-18,18.885,18.935,18.63,18.775,43962.0
2015-02-19,18.685,18.805,18.49,18.6,140449.0
2015-02-20,18.55,18.735,18.455,18.625,42281.0
2015-02-23,18.64,18.755,18.6,18.735,66304.0
2015-02-24,18.79,19.035,18.675,18.905,76377.0
2015-02-25,18.83,19.04,18.8,18.995,63572.0
2015-02-26,19.04,19.165,18.87,18.91,56087.0
2015-02-27,18.97,19.11,18.76,19.0,62462.0
2015-03-02,19.01,19.06,18.65,18.94,53153.0
2015-03-03,18.87,18.895,18.34,18.535,85705.0
2015-03-04,18.55,18.86,18.33,18.63,109744.0
2015-03-05,18.625,18.8,18.57,18.655,37946.0
2015-03-06,18.65,18.795,18.6,18.66,55467.0
2015-03-09,18.705,18.775,18.57,18.66,71111.0
2015-03-10,18.6,18.64,18.33,18.365,134049.0
2015-03-11,18.49,18.49,18.23,18.435,50527.0
2015-03-12,18.35,18.53,18.305,18.41,37321.0
2015-03-13,18.36,18.49,18.125,18.33,56376.0
2015-03-16,18.455,18.925,18.455,18.695,78024.0
2015-03-17,18.74,18.86,18.615,18.735,100707.0
2015-03-18,18.72,18.965,18.6,18.795,53897.0
2015-03-19,18.91,18.97,18.31,18.31,46310.0
2015-03-20,18.31,18.31,17.625,17.745,134153.0
2015-03-23,17.7,18.23,17.555,18.12,154801.0
2015-03-24,18.07,18.695,18.07,18.4,80157.0
2015-03-25,18.455,18.595,18.135,18.175,109022.0
2015-03-26,18.16,18.44,18.16,18.34,69287.0
2015-03-27,18.355,18.535,18.355,18.46,80453.0
2015-03-30,18.445,18.535,18.295,18.41,87603.0
2015-03-31,18.405,18.535,18.355,18.49,118031.0
2015-04-01,18.43,18.49,18.325,18.355,65213.0
2015-04-02,18.44,18.565,18.355,18.505,78257.0
2015-04-06,18.095,18.78,18.095,18.475,69945.0
2015-04-07,18.585,18.63,18.49,18.59,50694.0
2015-04-08,18.525,18.845,18.52,18.815,68448.0
2015-04-09,18.79,19.0,18.555,18.695,57362.0
2015-04-10,18.9,18.92,18.635,18.765,46608.0
2015-04-13,18.74,18.815,18.445,18.665,71246.0
2015-04-14,18.67,18.81,18.565,18.78,74042.0
2015-04-15,18.775,19.135,18.77,19.055,54196.0
2015-04-16,19.05,19.21,19.015,19.185,51254.0
2015-04-17,19.13,19.305,18.975,19.115,90134.0
2015-04-20,19.19,19.195,18.995,19.085,31776.0
2015-04-21,19.085,19.135,18.925,19.07,63093.0
2015-04-22,19.05,19.12,18.88,19.03,37350.0
2015-04-23,18.95,19.375,18.81,19.345,107681.0
2015-04-24,19.385,19.39,19.18,19.245,18579.0
2015-04-27,19.125,19.245,19.005,19.135,30565.0
2015-04-28,19.095,19.245,18.92,19.07,63831.0
2015-04-29,18.905,19.185,18.89,18.975,40918.0
2015-04-30,18.99,19.135,18.845,18.895,60998.0
2015-05-01,19.03,19.225,18.9,19.065,108067.0
2015-05-04,18.975,19.25,18.97,19.12,41754.0
2015-05-05,19.165,19.39,19.04,19.13,55083.0
2015-05-06,19.095,19.215,18.94,19.08,38016.0
2015-05-07,19.125,19.48,19.125,19.39,169070.0
2015-05-08,19.5,19.84,19.445,19.805,96007.0
2015-05-11,19.82,20.035,19.76,19.795,69867.0
2015-05-12,19.7,19.79,19.41,19.54,78708.0
2015-05-13,19.54,19.63,19.285,19.505,64327.0
2015-05-14,19.54,19.875,19.465,19.53,96904.0
2015-05-15,19.53,19.985,19.505,19.965,61223.0
2015-05-19,19.985,20.045,19.69,19.74,41661.0
2015-05-20,19.745,19.92,19.65,19.865,59060.0
2015-05-21,19.865,20.03,19.77,20.02,101369.0
2015-05-22,20.045,20.28,19.835,19.87,70478.0
2015-05-25,19.985,19.985,19.715,19.835,24685.0
2015-05-26,19.85,19.86,19.42,19.575,53442.0
2015-05-27,19.54,19.65,19.44,19.585,63716.0
2015-05-28,19.53,19.53,19.135,19.48,93827.0
2015-05-29,19.47,19.695,19.36,19.65,63980.0
2015-06-01,19.39,19.54,18.81,18.965,270259.0
2015-06-02,19.03,19.155,18.735,18.77,203107.0
2015-06-03,18.8,19.185,18.8,18.955,173823.0
2015-06-04,18.9,19.04,18.58,18.865,118710.0
2015-06-05,18.8,19.005,18.45,18.51,120228.0
2015-06-08,18.47,18.805,18.085,18.205,240128.0
2015-06-09,18.215,18.275,17.965,18.185,161780.0
2015-06-10,18.13,18.415,18.13,18.375,78965.0
2015-06-11,18.285,18.485,18.18,18.345,76698.0
2015-06-12,18.36,18.48,18.205,18.33,49199.0
2015-06-15,18.135,18.295,17.925,18.165,69182.0
2015-06-16,18.19,18.505,18.075,18.215,43752.0
2015-06-17,18.215,18.325,18.09,18.315,82839.0
2015-06-18,18.28,18.555,18.17,18.26,92520.0
2015-06-19,18.215,18.675,18.195,18.645,105787.0
2015-06-22,18.51,18.75,18.31,18.34,131481.0
2015-06-23,18.385,18.49,18.17,18.355,93108.0
2015-06-24,18.3,18.35,18.185,18.235,77616.0
2015-06-25,18.225,18.435,18.175,18.265,49170.0
2015-06-26,18.325,18.47,18.315,18.36,50940.0
2015-06-29,18.14,18.32,18.015,18.075,59262.0
2015-06-30,18.165,18.265,17.995,18.2,72497.0
2015-07-02,18.14,18.385,17.91,18.05,109182.0
2015-07-03,17.83,18.095,17.825,18.075,19244.0
2015-07-06,17.865,18.065,17.49,17.64,226048.0
2015-07-07,17.69,18.065,17.55,17.925,208994.0
2015-07-08,17.835,18.015,17.565,17.655,196531.0
2015-07-09,17.62,17.83,17.265,17.335,129887.0
2015-07-10,17.29,17.555,17.29,17.395,258556.0
2015-07-13,17.415,17.7,17.355,17.425,78720.0
2015-07-14,17.355,17.455,17.235,17.445,80804.0
2015-07-15,17.67,18.4,17.52,18.28,180361.0
2015-07-16,18.37,18.84,18.305,18.675,125443.0
2015-07-17,18.62,18.77,18.55,18.67,92774.0
2015-07-20,18.66,18.825,18.305,18.405,67623.0
2015-07-21,18.445,18.555,17.955,18.05,169420.0
2015-07-22,17.84,18.23,17.685,17.77,89752.0
2015-07-23,17.76,18.015,17.445,17.475,159096.0
2015-07-24,17.375,17.47,16.825,17.06,353240.0
2015-07-27,16.955,17.06,16.635,16.93,143350.0
2015-07-28,16.72,17.02,16.275,16.97,180355.0
2015-07-29,16.93,17.385,16.92,17.305,70496.0
2015-07-30,17.305,17.485,17.215,17.295,69585.0
2015-07-31,17.235,17.355,17.105,17.29,145199.0
2015-08-04,17.22,17.225,16.795,17.06,109770.0
2015-08-05,17.05,17.06,16.92,16.92,99705.0
2015-08-06,16.765,16.91,16.625,16.76,110981.0
2015-08-07,16.84,16.84,16.41,16.44,64759.0
2015-08-10,16.44,16.88,16.4,16.695,125450.0
2015-08-11,16.585,16.67,16.495,16.625,92891.0
2015-08-12,16.485,16.61,16.43,16.475,81625.0
2015-08-13,16.43,16.47,16.155,16.3,135692.0
2015-08-14,16.165,16.475,16.165,16.435,52683.0
2015-08-17,16.4,16.565,16.34,16.495,62781.0
2015-08-18,16.505,16.505,16.25,16.29,99285.0
2015-08-19,16.15,16.255,15.88,15.97,116608.0
2015-08-20,15.845,15.955,15.525,15.56,152214.0
2015-08-21,15.455,15.62,15.33,15.36,103636.0
2015-08-24,14.03,15.15,14.025,14.945,189015.0
2015-08-25,15.195,15.435,15.135,15.16,240053.0
2015-08-26,15.365,15.89,15.11,15.76,134932.0
2015-08-27,15.845,16.13,15.665,15.7,179815.0
2015-08-28,15.56,16.125,15.535,15.665,128540.0
2015-08-31,15.615,15.915,15.55,15.855,191938.0
2015-09-01,15.62,15.76,15.5,15.59,149628.0
2015-09-02,15.565,15.8,15.435,15.515,235617.0
2015-09-03,15.515,15.94,15.395,15.435,97893.0
2015-09-04,15.125,15.37,15.125,15.335,130958.0
2015-09-08,15.38,15.67,15.3,15.42,97346.0
2015-09-09,15.47,15.65,15.315,15.37,91205.0
2015-09-10,15.32,15.48,15.165,15.46,75185.0
2015-09-11,15.33,15.405,15.185,15.285,48910.0
2015-09-14,15.25,15.3,15.085,15.23,152800.0
2015-09-15,15.2,15.365,15.11,15.28,82720.0
2015-09-16,15.26,15.62,15.26,15.335,115155.0
2015-09-17,15.3,15.495,15.24,15.29,274315.0
2015-09-18,15.225,15.29,14.915,14.95,204222.0
2015-09-21,15.06,15.185,14.915,14.95,217861.0
2015-09-22,14.95,15.2,14.785,15.125,242105.0
2015-09-23,15.155,15.22,14.79,14.935,138801.0
2015-09-24,14.83,14.885,14.59,14.71,200303.0
2015-09-25,14.765,15.175,14.765,15.09,403303.0
2015-09-28,15.275,15.39,15.13,15.245,178133.0
2015-09-29,15.235,15.3,14.98,15.19,408420.0
2015-09-30,15.205,15.555,15.16,15.405,229540.0
2015-10-01,15.41,15.605,15.23,15.325,136147.0
2015-10-02,15.15,15.61,15.09,15.495,107617.0
2015-10-05,15.66,16.315,15.64,16.19,252989.0
2015-10-06,16.225,16.44,16.1,16.235,234789.0
2015-10-07,16.185,17.18,16.185,16.83,255307.0
2015-10-08,16.835,16.945,16.75,16.855,112324.0
2015-10-09,16.86,17.04,16.8,16.825,98348.0
2015-10-13,16.94,16.955,16.57,16.835,131791.0
2015-10-14,16.81,16.945,16.53,16.58,107815.0
2015-10-15,16.64,16.71,16.5,16.55,102608.0
2015-10-16,16.67,16.67,16.415,16.435,85479.0
2015-10-19,16.5,16.57,16.345,16.55,62934.0
2015-10-20,16.585,16.815,16.545,16.61,77811.0
2015-10-21,16.615,16.635,16.305,16.33,123772.0
2015-10-22,16.34,16.555,16.34,16.405,122157.0
2015-10-23,16.54,16.72,16.4,16.6,115138.0
2015-10-26,16.57,16.75,16.555,16.685,59990.0
2015-10-27,16.6,16.64,16.02,16.15,192662.0
2015-10-28,16.235,16.325,15.96,16.04,161105.0
2015-10-29,14.465,14.465,13.04,13.105,1249818.0
2015-10-30,12.985,13.465,12.855,13.225,430846.0
2015-11-02,13.155,13.615,13.13,13.555,392254.0
2015-11-03,13.61,13.895,13.555,13.84,278978.0
2015-11-04,13.845,13.875,13.305,13.61,397445.0
2015-11-05,13.595,13.815,13.585,13.705,197662.0
2015-11-06,13.675,13.78,13.435,13.56,181226.0
2015-11-09,13.525,13.71,13.42,13.47,133897.0
2015-11-10,13.415,13.59,13.34,13.535,162516.0
2015-11-11,13.505,13.65,13.295,13.36,159511.0
2015-11-12,13.25,13.335,13.075,13.14,218319.0
2015-11-13,13.085,13.33,13.025,13.19,122111.0
2015-11-16,13.215,13.31,12.885,12.91,206930.0
2015-11-17,12.885,13.035,12.615,12.91,246643.0
2015-11-18,13.0,13.12,12.8,12.995,183319.0
2015-11-19,13.0,13.065,12.505,12.515,272759.0
2015-11-20,12.455,12.555,11.995,12.14,395960.0
2015-11-23,12.015,12.22,11.73,11.915,374992.0
2015-11-24,11.745,11.87,11.1,11.505,545243.0
2015-11-25,11.445,11.97,11.375,11.705,438342.0
2015-11-26,11.7,11.885,11.315,11.46,214165.0
2015-11-27,11.345,11.51,11.26,11.445,148157.0
2015-11-30,11.5,11.705,11.28,11.33,256149.0
2015-12-01,11.22,11.23,11.05,11.07,525870.0
2015-12-02,10.915,11.045,10.475,10.585,590829.0
2015-12-03,10.575,10.63,10.245,10.37,429748.0
2015-12-04,10.32,10.365,9.98,10.05,367414.0
2015-12-07,9.94,10.03,9.735,9.81,237717.0
2015-12-08,9.645,9.96,9.51,9.79,349511.0
2015-12-09,9.795,10.225,9.68,9.95,342203.0
2015-12-10,7.56,7.93,6.555,7.915,2990634.0
2015-12-11,7.58,7.81,7.47,7.765,1162665.0
2015-12-14,7.645,8.07,7.64,8.05,560333.0
2015-12-15,7.995,8.065,7.685,7.88,1118303.0
2015-12-16,7.855,7.995,7.81,7.92,446759.0
2015-12-17,7.815,7.945,7.615,7.745,587384.0
2015-12-18,7.63,7.655,7.51,7.605,501841.0
2015-12-21,7.53,7.645,7.21,7.26,410430.0
2015-12-22,7.185,7.445,7.185,7.29,395421.0
2015-12-23,7.315,7.53,7.23,7.515,275329.0
2015-12-24,7.48,7.52,7.33,7.385,113427.0
2015-12-29,7.225,7.375,7.13,7.185,189125.0
2015-12-30,7.16,7.33,7.075,7.115,101972.0
2015-12-31,7.12,7.195,7.01,7.16,93290.0
2016-01-04,6.905,7.14,6.84,7.13,293933.0
2016-01-05,7.155,7.29,6.81,6.875,187379.0
2016-01-06,6.82,6.895,6.67,6.755,369177.0
2016-01-07,6.52,6.58,6.145,6.22,213752.0
2016-01-08,6.28,6.445,6.045,6.38,188283.0
2016-01-11,6.42,6.435,6.12,6.15,154683.0
2016-01-12,6.15,6.33,6.135,6.245,183788.0
2016-01-13,6.245,6.49,6.175,6.34,360020.0
2016-01-14,6.19,6.575,6.19,6.565,171501.0
2016-01-15,6.445,6.765,6.315,6.51,242509.0
2016-01-18,6.455,6.485,6.225,6.305,97042.0
2016-01-19,6.385,6.785,6.385,6.725,353720.0
2016-01-20,6.605,6.92,6.455,6.835,450342.0
2016-01-21,6.81,7.48,6.805,7.36,408884.0
2016-01-22,7.505,7.71,7.245,7.395,320692.0
2016-01-25,7.345,7.43,6.955,7.065,224567.0
2016-01-26,7.13,7.53,7.12,7.465,173397.0
2016-01-27,7.435,7.615,7.38,7.44,218673.0
2016-01-28,7.555,7.81,7.415,7.545,231154.0
2016-01-29,7.62,8.23,7.53,8.055,247706.0
2016-02-01,7.77,8.16,7.71,8.095,193022.0
2016-02-02,7.99,7.995,7.65,7.835,181124.0
2016-02-03,7.865,8.405,7.775,8.295,1392399.0
2016-02-04,8.315,8.36,7.985,8.05,381212.0
2016-02-05,7.99,8.02,7.73,7.95,296101.0
2016-02-08,7.92,8.15,7.75,7.775,228790.0
2016-02-09,7.745,8.005,7.655,7.94,360524.0
2016-02-10,7.91,8.04,7.78,7.845,152229.0
2016-02-11,7.625,7.985,7.62,7.925,184647.0
2016-02-12,8.015,8.505,8.0,8.455,208480.0
2016-02-16,8.54,8.86,8.485,8.56,209073.0
2016-02-17,8.64,9.095,8.64,9.06,227791.0
2016-02-18,8.93,9.25,8.88,9.185,158505.0
2016-02-19,9.15,9.175,8.925,9.1,133039.0
2016-02-22,9.115,9.275,8.985,8.995,162194.0
2016-02-23,8.995,9.07,8.71,8.775,107789.0
2016-02-24,8.72,8.97,8.55,8.855,160724.0
2016-02-25,8.875,8.91,8.61,8.845,66217.0
2016-02-26,8.885,8.97,8.72,8.94,88013.0
2016-02-29,8.94,9.175,8.915,8.945,97073.0
2016-03-01,8.98,9.085,8.795,9.02,91978.0
2016-03-02,9.045,9.23,8.925,9.085,164953.0
2016-03-03,9.105,9.36,9.1,9.21,139481.0
2016-03-04,9.225,9.45,9.22,9.265,128504.0
2016-03-07,9.275,9.765,9.255,9.655,170382.0
2016-03-08,9.615,9.72,9.275,9.385,110780.0
2016-03-09,9.425,9.64,9.34,9.575,72202.0
2016-03-10,9.63,9.635,9.285,9.415,131349.0
2016-03-11,9.39,9.68,9.39,9.495,119717.0
2016-03-14,9.535,9.76,9.5,9.6,72075.0
2016-03-15,9.755,9.755,9.065,9.185,82956.0
2016-03-16,9.21,9.31,9.035,9.095,71224.0
2016-03-17,9.09,9.37,9.035,9.31,68992.0
2016-03-18,9.355,9.465,9.175,9.435,84784.0
2016-03-21,9.435,9.47,9.3,9.345,31749.0
2016-03-22,9.265,9.465,9.185,9.39,50298.0
2016-03-23,9.44,9.64,9.42,9.605,177936.0
2016-03-24,9.61,10.325,9.525,10.105,250207.0
2016-03-28,10.145,10.165,9.555,9.705,124790.0
2016-03-29,9.795,10.375,9.64,10.295,139625.0
2016-03-30,10.33,10.635,10.195,10.31,176737.0
2016-03-31,10.325,10.86,10.31,10.785,161699.0
2016-04-01,10.66,10.81,10.475,10.565,155824.0
2016-04-04,10.615,10.695,10.345,10.4,88171.0
2016-04-05,10.38,10.585,10.205,10.56,98722.0
2016-04-06,10.615,10.955,10.4,10.4,320471.0
2016-04-07,10.425,10.865,10.415,10.715,215006.0
2016-04-08,10.825,11.025,10.765,10.87,147264.0
2016-04-11,10.92,11.185,10.885,11.08,280529.0
2016-04-12,11.145,11.56,10.895,11.305,184659.0
2016-04-13,11.35,11.645,11.34,11.51,126146.0
2016-04-14,11.565,11.66,11.13,11.155,75062.0
2016-04-15,11.155,11.33,10.975,11.095,69051.0
2016-04-18,11.09,11.325,11.005,11.07,88497.0
2016-04-19,11.045,11.385,11.04,11.335,95385.0
2016-04-20,11.335,11.67,11.31,11.34,159916.0
2016-04-21,11.36,11.425,11.185,11.285,48553.0
2016-04-22,11.315,11.51,11.135,11.185,74830.0
2016-04-25,11.175,11.54,11.09,11.365,161287.0
2016-04-26,11.415,11.485,11.135,11.3,176154.0
2016-04-27,11.3,11.485,11.28,11.4,144558.0
2016-04-28,11.375,11.425,11.145,11.15,69177.0
2016-04-29,11.065,11.405,11.04,11.385,89547.0
2016-05-02,11.36,11.46,11.185,11.335,86539.0
2016-05-03,11.235,11.275,10.5,10.59,188831.0
2016-05-04,10.525,11.33,10.485,11.3,170884.0
2016-05-05,11.31,11.545,11.17,11.36,156457.0
2016-05-06,11.35,11.79,11.3,11.74,188397.0
2016-05-09,11.655,11.735,11.33,11.375,83891.0
2016-05-10,11.4,11.58,11.305,11.485,64203.0
2016-05-11,11.435,11.605,11.33,11.56,85476.0
2016-05-12,11.57,11.67,11.36,11.435,59117.0
2016-05-13,11.405,11.57,11.33,11.355,70099.0
2016-05-16,11.36,11.53,11.305,11.43,53345.0
2016-05-17,11.375,11.63,11.245,11.26,103353.0
2016-05-18,11.25,11.4,11.145,11.295,126901.0
2016-05-19,11.175,11.325,10.955,11.26,251307.0
2016-05-20,11.27,11.655,11.26,11.38,213437.0
2016-05-24,11.41,11.495,11.28,11.385,132898.0
2016-05-25,11.33,11.67,11.235,11.615,107385.0
2016-05-26,11.67,11.825,11.665,11.79,87090.0
2016-05-27,11.835,12.16,11.795,12.055,135223.0
2016-05-30,11.965,12.045,11.7,11.735,171363.0
2016-05-31,11.735,11.795,11.27,11.33,323287.0
2016-06-01,11.245,11.435,11.205,11.295,139914.0
2016-06-02,11.22,11.285,11.105,11.175,127775.0
2016-06-03,11.105,11.31,11.105,11.175,62159.0
2016-06-06,11.225,11.28,11.175,11.225,75442.0
2016-06-07,11.205,11.27,11.115,11.195,90291.0
2016-06-08,11.225,11.275,11.055,11.16,82623.0
2016-06-09,11.095,11.475,11.015,11.375,100252.0
2016-06-10,11.3,11.315,10.755,10.81,97642.0
2016-06-13,10.795,10.8,10.525,10.63,131408.0
2016-06-14,10.595,10.895,10.57,10.86,100754.0
2016-06-15,10.765,11.465,10.765,11.38,115812.0
2016-06-16,11.305,11.385,11.02,11.255,82288.0
2016-06-17,11.28,11.66,11.21,11.505,112468.0
2016-06-20,11.67,11.86,11.605,11.745,76303.0
2016-06-21,11.68,11.795,11.585,11.715,65919.0
2016-06-22,11.75,11.95,11.63,11.64,71771.0
2016-06-23,11.655,11.82,11.635,11.72,55433.0
2016-06-24,11.33,11.57,11.23,11.475,74863.0
2016-06-27,11.32,11.32,11.02,11.1,83735.0
2016-06-28,11.27,11.395,11.14,11.22,61973.0
2016-06-29,11.34,12.015,11.27,11.945,75854.0
2016-06-30,11.945,11.975,11.695,11.72,100488.0
2016-07-04,11.72,12.145,11.65,12.12,106888.0
2016-07-05,12.01,12.01,11.59,11.82,123201.0
2016-07-06,11.735,11.99,11.59,11.975,147594.0
2016-07-07,12.0,12.215,11.74,11.925,119131.0
2016-07-08,12.05,12.09,11.9,11.935,85222.0
2016-07-11,11.95,12.195,11.9,12.145,164973.0
2016-07-12,12.155,12.165,11.9,12.135,115031.0
2016-07-13,12.05,12.215,12.035,12.045,92090.0
2016-07-14,12.075,12.135,11.975,12.015,44130.0
2016-07-15,11.995,12.09,11.875,11.91,79865.0
2016-07-18,11.92,12.035,11.79,11.845,71624.0
2016-07-19,11.79,11.91,11.595,11.815,98641.0
2016-07-20,11.79,11.87,11.67,11.715,65226.0
2016-07-21,11.675,11.725,11.625,11.69,44029.0
2016-07-22,11.65,11.815,11.575,11.625,44801.0
2016-07-25,11.625,11.76,11.59,11.715,32959.0
2016-07-26,11.57,11.785,11.23,11.4,74945.0
2016-07-27,11.43,11.715,11.325,11.505,43137.0
2016-07-28,11.475,11.665,11.47,11.615,71932.0
2016-07-29,11.525,11.945,11.52,11.915,45162.0
2016-08-02,11.86,11.865,11.6,11.79,42036.0
2016-08-03,11.75,11.86,11.635,11.815,54851.0
2016-08-04,11.8,12.085,11.69,11.885,74116.0
2016-08-05,11.895,11.96,11.75,11.775,123770.0
2016-08-08,11.775,12.195,11.72,12.06,128507.0
2016-08-09,12.09,12.28,12.09,12.235,110417.0
2016-08-10,12.235,12.29,12.085,12.17,91434.0
2016-08-11,12.165,12.295,12.09,12.115,66121.0
2016-08-12,11.94,12.07,11.9,12.02,46974.0
2016-08-15,12.26,12.865,12.26,12.58,162111.0
2016-08-16,12.585,12.78,12.49,12.705,69492.0
2016-08-17,12.7,12.81,12.455,12.615,79941.0
2016-08-18,12.615,12.8,12.38,12.75,74339.0
2016-08-19,12.715,13.05,12.555,12.985,97462.0
2016-08-22,12.9,13.255,12.835,13.15,86870.0
2016-08-23,13.175,13.32,13.125,13.285,86888.0
2016-08-24,13.37,13.37,12.935,13.165,116777.0
2016-08-25,13.115,13.275,13.01,13.065,60302.0
2016-08-26,13.105,13.72,13.105,13.7,116039.0
2016-08-29,13.705,13.725,13.5,13.545,67669.0
2016-08-30,13.52,13.805,13.52,13.725,69250.0
2016-08-31,13.71,13.92,13.685,13.88,58170.0
2016-09-01,13.89,13.95,13.78,13.905,64830.0
2016-09-02,13.895,14.12,13.805,14.04,95541.0
2016-09-06,14.04,14.565,14.04,14.4,118137.0
2016-09-07,14.41,14.54,14.04,14.09,76900.0
2016-09-08,14.095,14.18,13.955,14.12,135816.0
2016-09-09,14.005,14.17,13.66,13.78,62200.0
2016-09-12,13.655,13.85,13.505,13.79,96823.0
2016-09-13,13.655,13.855,13.585,13.815,90767.0
2016-09-14,13.905,13.905,13.445,13.445,96704.0
2016-09-15,13.45,13.685,13.21,13.255,116779.0
2016-09-16,13.27,13.755,13.23,13.605,132594.0
2016-09-19,13.71,13.775,13.45,13.475,46770.0
2016-09-20,13.485,13.955,13.485,13.92,71251.0
2016-09-21,14.02,14.665,13.995,14.565,101856.0
2016-09-22,14.915,15.46,14.915,15.18,230776.0
2016-09-23,15.185,15.205,14.94,14.96,92251.0
2016-09-26,14.955,15.01,14.575,14.585,123890.0
2016-09-27,14.51,14.97,14.425,14.845,86849.0
2016-09-28,14.94,15.355,14.94,15.255,106571.0
2016-09-29,15.29,15.34,15.01,15.1,59830.0
2016-09-30,15.09,15.28,14.985,15.04,73852.0
2016-10-03,15.065,15.09,14.74,14.97,99307.0
2016-10-04,14.94,14.94,14.475,14.53,110193.0
2016-10-05,14.55,15.055,14.475,14.93,142921.0
2016-10-06,14.92,15.375,14.82,15.155,148908.0
2016-10-07,15.135,15.47,15.135,15.405,131239.0
2016-10-11,15.415,15.66,15.185,15.28,162712.0
2016-10-12,15.27,15.62,15.21,15.495,74685.0
2016-10-13,15.415,16.05,15.305,16.015,132572.0
2016-10-14,16.0,16.195,15.49,15.58,147891.0
2016-10-17,15.565,16.165,15.565,16.015,78645.0
2016-10-18,16.1,16.605,15.99,16.34,142775.0
2016-10-19,16.38,16.68,16.265,16.635,106362.0
2016-10-20,16.56,16.96,16.53,16.705,121614.0
2016-10-21,16.65,16.955,16.595,16.79,127222.0
2016-10-24,16.79,16.875,16.62,16.77,64579.0
2016-10-25,16.755,16.845,16.65,16.74,143394.0
2016-10-26,16.7,17.03,16.62,17.03,160050.0
2016-10-27,17.045,17.06,16.635,16.635,115031.0
2016-10-28,16.585,16.895,16.575,16.865,104718.0
2016-10-31,16.895,16.9,16.27,16.315,135811.0
2016-11-01,16.355,17.02,16.28,16.85,206355.0
2016-11-02,16.79,16.9,16.345,16.475,100338.0
2016-11-03,16.505,16.77,16.49,16.61,106242.0
2016-11-04,16.415,16.45,15.54,15.845,282784.0
2016-11-07,15.905,16.575,15.905,16.415,117602.0
2016-11-08,16.355,16.705,16.11,16.485,121548.0
2016-11-09,16.38,16.695,16.38,16.605,105658.0
2016-11-10,16.705,17.02,16.635,16.77,533151.0
2016-11-11,16.715,16.97,16.69,16.85,79850.0
2016-11-14,16.74,17.02,16.555,16.72,94721.0
2016-11-15,16.655,17.625,16.555,17.535,238700.0
2016-11-16,17.465,17.93,17.455,17.91,199468.0
2016-11-17,17.97,18.1,17.85,17.935,317876.0
2016-11-18,17.85,18.005,17.68,17.9,107901.0
2016-11-21,18.03,18.2,17.91,18.105,91242.0
2016-11-22,18.17,18.26,17.755,17.815,160049.0
2016-11-23,17.81,17.81,17.08,17.18,138211.0
2016-11-24,17.035,17.305,16.645,16.98,93565.0
2016-11-25,16.915,16.97,16.715,16.72,83124.0
2016-11-28,16.835,17.175,16.675,17.005,177980.0
2016-11-29,16.925,17.3,16.81,17.125,95126.0
2016-11-30,17.165,17.535,17.155,17.465,239583.0
2016-12-01,17.645,17.655,17.06,17.11,163742.0
2016-12-02,17.125,17.56,17.1,17.47,99622.0
2016-12-05,17.565,17.74,17.155,17.39,207493.0
2016-12-06,17.255,17.495,17.2,17.475,105503.0
2016-12-07,17.465,17.47,17.11,17.39,83299.0
2016-12-08,17.37,17.415,17.065,17.25,66468.0
2016-12-09,17.225,17.48,17.09,17.425,161681.0
2016-12-12,17.38,17.47,16.835,16.84,72242.0
2016-12-13,16.74,17.255,16.74,17.1,126797.0
2016-12-14,17.11,17.165,16.8,16.825,76468.0
2016-12-15,16.745,17.185,16.715,17.175,108957.0
2016-12-16,17.185,17.44,16.755,16.8,141431.0
2016-12-19,16.77,17.15,16.72,17.07,86879.0
2016-12-20,17.08,17.1,15.945,16.46,125838.0
2016-12-21,16.465,16.525,16.265,16.265,93512.0
2016-12-22,16.24,16.33,16.08,16.26,77514.0
2016-12-23,16.225,16.38,16.2,16.345,43583.0
2016-12-28,16.355,16.715,16.34,16.615,46186.0
2016-12-29,16.355,16.675,16.355,16.54,25030.0
2016-12-30,16.54,16.64,16.375,16.43,22188.0
2017-01-03,16.41,16.575,16.355,16.51,86835.0
2017-01-04,16.53,16.99,16.51,16.965,85298.0
2017-01-05,16.895,17.07,16.575,16.615,64576.0
2017-01-06,16.605,16.605,16.305,16.355,64187.0
2017-01-09,16.36,16.54,16.27,16.485,67256.0
2017-01-10,16.53,16.72,16.405,16.475,68749.0
2017-01-11,16.5,16.595,16.425,16.505,80516.0
2017-01-12,16.5,16.625,16.425,16.43,70723.0
2017-01-13,16.405,16.545,16.34,16.405,129849.0
2017-01-16,16.31,16.54,16.31,16.365,40746.0
2017-01-17,16.375,16.735,16.375,16.495,97728.0
2017-01-18,16.5,16.57,16.1,16.155,78607.0
2017-01-19,16.155,16.36,16.05,16.14,125557.0
2017-01-20,16.2,16.53,16.17,16.385,74060.0
2017-01-23,16.34,16.345,16.21,16.275,94017.0
2017-01-24,16.275,16.485,16.275,16.435,96982.0
2017-01-25,16.48,16.51,16.315,16.5,140678.0
2017-01-26,16.475,16.605,16.31,16.375,68603.0
2017-01-27,16.235,16.455,16.235,16.345,93718.0
2017-01-30,16.265,16.34,16.12,16.225,71513.0
2017-01-31,16.165,16.375,16.085,16.19,83508.0
2017-02-01,16.225,16.45,16.18,16.425,69106.0
2017-02-02,16.365,16.5,16.215,16.495,44323.0
2017-02-03,16.5,16.64,16.33,16.36,68354.0
2017-02-06,16.36,16.405,16.245,16.32,47163.0
2017-02-07,16.31,16.4,16.085,16.25,64444.0
2017-02-08,16.25,16.355,16.0,16.22,70676.0
2017-02-09,16.215,16.265,15.98,16.22,85798.0
2017-02-10,16.29,16.675,16.155,16.665,82227.0
2017-02-13,16.69,16.79,16.46,16.53,42695.0
2017-02-14,16.48,16.48,16.21,16.38,93127.0
2017-02-15,16.32,16.39,16.095,16.225,143556.0
2017-02-16,16.73,18.04,16.72,17.825,354391.0
2017-02-17,17.84,18.435,17.82,18.085,177404.0
2017-02-21,18.085,18.265,17.85,18.035,73271.0
2017-02-22,18.03,18.225,17.815,18.17,61794.0
2017-02-23,18.255,18.275,17.75,17.87,61069.0
2017-02-24,17.77,17.895,17.335,17.405,54705.0
2017-02-27,17.33,17.33,17.02,17.17,65274.0
2017-02-28,17.095,17.47,17.015,17.135,48228.0
2017-03-01,17.285,17.825,17.275,17.755,66590.0
2017-03-02,17.66,17.805,17.395,17.415,51733.0
2017-03-03,17.33,17.545,17.155,17.16,42938.0
2017-03-06,17.135,17.64,16.945,17.57,63329.0
2017-03-07,17.51,17.685,17.355,17.565,47624.0
2017-03-08,17.475,17.675,17.325,17.395,70882.0
2017-03-09,17.24,17.77,17.205,17.7,80656.0
2017-03-10,17.735,17.79,17.53,17.595,32505.0
2017-03-13,17.595,17.64,17.145,17.23,48147.0
2017-03-14,17.165,17.185,16.62,16.72,121159.0
2017-03-15,16.835,17.28,16.825,17.225,37838.0
2017-03-16,17.205,17.215,16.95,17.025,25933.0
2017-03-17,17.115,17.17,16.83,16.975,51530.0
2017-03-20,16.92,17.045,16.735,16.74,66486.0
2017-03-21,16.815,17.0,16.5,16.695,130684.0
2017-03-22,16.62,16.8,16.51,16.76,78709.0
2017-03-23,16.645,16.685,16.26,16.505,129949.0
2017-03-24,16.44,16.48,16.215,16.345,129118.0
2017-03-27,16.215,16.69,15.87,16.525,138578.0
2017-03-28,16.395,16.66,16.38,16.545,129319.0
2017-03-29,16.53,16.71,16.53,16.575,125563.0
2017-03-30,16.6,16.81,16.55,16.595,72911.0
2017-03-31,16.6,17.125,16.54,16.895,83801.0
2017-04-03,16.875,17.005,16.645,16.82,84734.0
2017-04-04,16.795,16.895,16.545,16.785,127211.0
2017-04-05,16.785,16.98,16.3,16.52,149664.0
2017-04-06,16.6,16.84,16.555,16.805,94719.0
2017-04-07,16.75,17.05,16.725,16.88,91013.0
2017-04-10,16.785,17.04,16.78,16.98,69842.0
2017-04-11,16.89,17.335,16.89,17.195,99754.0
2017-04-12,17.145,17.295,16.92,17.035,116728.0
2017-04-13,16.985,17.125,16.665,16.725,189408.0
2017-04-17,16.735,16.735,16.41,16.505,190671.0
2017-04-18,16.44,16.52,16.205,16.385,110235.0
2017-04-19,16.39,16.61,16.36,16.505,100952.0
2017-04-20,16.505,16.55,16.405,16.475,84285.0
2017-04-21,16.44,16.44,16.295,16.38,91709.0
2017-04-24,16.43,17.015,16.425,16.785,115770.0
2017-04-25,16.795,16.83,16.525,16.67,153439.0
2017-04-26,16.58,16.97,13.88,14.705,663647.0
2017-04-27,14.885,15.15,14.705,14.975,483268.0
2017-04-28,15.09,15.285,15.035,15.24,173349.0
2017-05-01,15.275,15.435,15.105,15.4,252685.0
2017-05-02,15.4,15.53,15.29,15.485,220835.0
2017-05-03,15.195,15.195,14.835,14.91,319883.0
2017-05-04,14.79,14.845,14.68,14.72,350170.0
2017-05-05,14.635,14.72,14.49,14.69,279060.0
2017-05-08,14.635,14.685,14.375,14.56,270767.0
2017-05-09,14.505,14.525,13.97,13.995,173460.0
2017-05-10,13.86,14.01,13.39,13.5,371341.0
2017-05-11,13.43,13.595,13.41,13.535,218381.0
2017-05-12,13.55,13.695,13.14,13.2,267601.0
2017-05-15,13.26,13.48,13.05,13.075,117624.0
2017-05-16,13.09,13.1,12.73,12.795,213912.0
2017-05-17,12.695,12.7,12.33,12.61,217511.0
2017-05-18,12.56,12.58,12.175,12.19,213370.0
2017-05-19,12.265,12.42,12.22,12.36,209095.0
2017-05-23,12.475,12.625,12.38,12.45,245088.0
2017-05-24,12.51,12.625,12.405,12.6,180351.0
2017-05-25,12.61,13.34,12.585,13.32,367855.0
2017-05-26,13.33,14.085,13.33,14.01,424344.0
2017-05-29,14.01,14.045,13.835,13.995,147623.0
2017-05-30,13.825,13.915,13.705,13.765,215869.0
2017-05-31,13.765,13.96,13.59,13.89,206156.0
2017-06-01,13.89,13.97,13.835,13.89,212915.0
2017-06-02,13.89,13.895,13.71,13.785,80802.0
2017-06-05,13.735,13.785,13.57,13.74,73381.0
2017-06-06,13.72,14.015,13.695,13.915,177323.0
2017-06-07,13.86,13.895,13.66,13.695,120493.0
2017-06-08,13.67,13.805,13.59,13.73,55586.0
2017-06-09,13.72,13.79,13.545,13.645,103734.0
2017-06-12,13.625,13.81,13.595,13.765,90552.0
2017-06-13,13.765,13.79,13.595,13.715,61057.0
2017-06-14,13.63,13.715,13.465,13.505,109920.0
2017-06-15,13.375,13.41,13.045,13.175,174078.0
2017-06-16,13.2,13.365,13.095,13.305,93266.0
2017-06-19,13.37,13.845,13.37,13.73,151819.0
2017-06-20,13.66,13.765,13.58,13.675,100489.0
2017-06-21,13.67,13.73,13.28,13.325,193225.0
2017-06-22,13.34,13.43,13.2,13.255,112367.0
2017-06-23,13.225,13.945,13.215,13.895,125602.0
2017-06-26,13.86,13.945,13.515,13.53,85082.0
2017-06-27,13.435,13.6,13.365,13.44,131620.0
2017-06-28,13.52,13.78,13.52,13.625,85543.0
2017-06-29,13.59,13.67,13.37,13.41,98359.0
2017-06-30,13.415,13.685,13.3,13.52,153134.0
2017-07-04,13.455,13.715,13.455,13.68,46767.0
2017-07-05,13.59,13.93,13.565,13.715,97962.0
2017-07-06,13.71,13.735,13.61,13.665,91220.0
2017-07-07,13.645,13.645,13.325,13.455,139765.0
2017-07-10,13.4,13.96,13.395,13.945,63925.0
2017-07-11,13.91,14.08,13.805,13.935,89004.0
2017-07-12,14.045,14.045,13.64,13.805,88225.0
2017-07-13,13.84,13.84,13.525,13.685,60129.0
2017-07-14,13.73,13.915,13.53,13.555,59156.0
2017-07-17,13.545,13.6,13.485,13.52,50182.0
2017-07-18,13.49,13.62,13.35,13.57,67215.0
2017-07-19,13.55,13.915,13.545,13.795,74399.0
2017-07-20,13.41,13.825,13.41,13.64,65918.0
2017-07-21,13.525,13.615,13.51,13.53,93812.0
2017-07-24,13.535,13.75,13.43,13.57,104422.0
2017-07-25,14.05,15.92,14.05,15.42,473289.0
2017-07-26,15.465,15.48,15.115,15.405,122641.0
2017-07-27,15.43,15.62,15.145,15.275,97099.0
2017-07-28,15.225,15.23,14.91,15.075,77142.0
2017-07-31,15.095,15.34,14.88,15.185,72254.0
2017-08-01,15.24,15.345,15.005,15.185,69854.0
2017-08-02,15.185,15.235,14.585,14.76,125215.0
2017-08-03,14.76,14.79,14.535,14.785,63870.0
2017-08-04,14.765,14.935,14.655,14.825,112763.0
2017-08-08,15.005,15.83,15.005,15.56,274448.0
2017-08-09,15.57,15.99,15.57,15.86,191309.0
2017-08-10,15.9,15.955,15.485,15.575,136732.0
2017-08-11,15.455,15.865,15.455,15.73,90592.0
2017-08-14,15.73,15.845,15.43,15.485,115350.0
2017-08-15,15.465,15.875,15.465,15.745,152397.0
2017-08-16,15.705,15.845,15.705,15.75,82126.0
2017-08-17,15.64,15.84,15.64,15.71,85631.0
2017-08-18,15.77,15.8,15.605,15.71,66684.0
2017-08-21,15.745,15.955,15.685,15.795,81386.0
2017-08-22,15.785,16.045,15.765,15.86,55289.0
2017-08-23,15.775,16.04,15.725,15.965,62590.0
2017-08-24,15.95,16.035,15.735,15.75,46821.0
2017-08-25,15.835,16.01,15.73,15.88,42525.0
2017-08-28,15.845,15.975,15.83,15.89,31849.0
2017-08-29,15.82,16.055,15.79,15.955,75628.0
2017-08-30,15.91,16.02,15.89,15.965,47945.0
2017-08-31,16.045,16.395,15.975,16.245,136072.0
2017-09-01,16.26,16.415,16.11,16.39,45057.0
2017-09-05,16.355,16.46,16.22,16.375,104877.0
2017-09-06,16.285,16.39,15.955,16.045,110738.0
2017-09-07,15.95,16.1,15.835,15.935,52672.0
2017-09-08,15.935,16.045,15.77,15.875,75547.0
2017-09-11,15.93,16.0,15.755,15.99,58706.0
2017-09-12,16.01,16.02,15.665,15.74,79866.0
2017-09-13,15.755,15.755,15.385,15.53,71807.0
2017-09-14,15.485,15.66,15.375,15.415,61244.0
2017-09-15,15.435,15.65,15.215,15.215,152729.0
2017-09-18,15.255,15.44,15.1,15.36,143344.0
2017-09-19,15.36,15.455,15.16,15.285,254924.0
2017-09-20,15.27,15.675,15.18,15.5,125079.0
2017-09-21,15.44,15.86,15.42,15.635,121497.0
2017-09-22,15.605,15.905,15.48,15.545,73074.0
2017-09-25,15.525,15.75,15.395,15.415,145721.0
2017-09-26,15.365,15.7,15.235,15.605,152136.0
2017-09-27,15.625,15.79,15.325,15.525,153417.0
2017-09-28,15.53,15.79,15.455,15.68,138787.0
2017-09-29,15.65,15.725,15.48,15.54,152849.0
2017-10-02,15.51,15.85,15.51,15.625,118437.0
2017-10-03,15.585,15.595,15.32,15.54,127266.0
2017-10-04,15.41,15.565,15.37,15.5,92082.0
2017-10-05,15.495,15.72,15.39,15.525,131312.0
2017-10-06,15.465,15.765,15.46,15.54,97887.0
2017-10-10,15.52,15.56,15.365,15.42,97120.0
2017-10-11,15.41,15.605,15.34,15.51,108238.0
2017-10-12,15.44,15.61,15.39,15.585,136239.0
2017-10-13,15.65,15.875,15.61,15.68,231287.0
2017-10-16,15.735,16.025,15.7,15.79,127352.0
2017-10-17,15.75,15.83,15.545,15.625,170691.0
2017-10-18,15.57,15.935,15.57,15.9,147302.0
2017-10-19,15.765,15.965,15.66,15.74,133347.0
2017-10-20,15.79,15.925,15.75,15.86,104590.0
2017-10-23,15.85,15.96,15.805,15.855,40406.0
2017-10-24,15.815,15.935,15.805,15.925,50618.0
2017-10-25,15.92,15.96,15.805,15.96,45644.0
2017-10-26,15.87,15.945,15.705,15.87,98373.0
2017-10-27,15.91,15.945,15.695,15.915,81189.0
2017-10-30,15.83,16.02,15.83,15.97,46814.0
2017-10-31,15.945,16.0,15.83,15.94,40360.0
2017-11-01,15.89,16.09,15.89,16.005,43984.0
2017-11-02,15.895,16.0,15.74,15.87,47071.0
2017-11-03,15.96,16.425,15.67,16.22,118139.0
2017-11-06,16.275,16.57,16.23,16.45,115499.0
2017-11-07,16.45,16.48,16.18,16.295,59066.0
2017-11-08,16.2,16.305,16.095,16.295,82039.0
2017-11-09,16.25,16.32,16.115,16.305,44985.0
2017-11-10,16.25,16.295,16.175,16.23,73603.0
2017-11-13,16.1,16.255,16.09,16.185,56279.0
2017-11-14,16.175,16.22,16.075,16.13,73948.0
2017-11-15,16.09,16.145,15.915,16.03,195547.0
2017-11-16,16.045,16.14,15.92,16.02,101921.0
2017-11-17,15.99,16.18,15.875,16.13,133925.0
2017-11-20,16.05,16.275,16.01,16.11,74924.0
2017-11-21,16.1,16.205,15.785,16.03,110899.0
2017-11-22,15.97,16.32,15.97,16.14,69006.0
2017-11-23,16.135,16.255,16.09,16.205,58355.0
2017-11-24,16.18,16.32,16.07,16.185,39075.0
2017-11-27,16.145,16.145,15.98,16.045,55030.0
2017-11-28,15.94,16.19,15.94,16.035,46535.0
2017-11-29,15.99,16.115,15.945,16.065,28104.0
2017-11-30,16.1,16.175,16.03,16.14,75013.0
2017-12-01,16.095,16.16,16.02,16.16,93825.0
2017-12-04,16.165,16.65,16.095,16.395,125182.0
2017-12-05,16.4,16.45,16.285,16.38,55220.0
2017-12-06,16.34,16.47,16.255,16.44,84416.0
2017-12-07,16.415,16.815,16.405,16.535,89194.0
2017-12-08,16.515,16.76,16.515,16.73,100809.0
2017-12-11,16.71,16.97,16.665,16.735,104127.0
2017-12-12,16.75,16.81,16.49,16.645,50583.0
2017-12-13,16.555,16.71,16.415,16.66,71579.0
2017-12-14,16.645,16.715,16.45,16.55,93997.0
2017-12-15,16.55,16.835,16.485,16.71,149711.0
2017-12-18,16.77,16.855,16.525,16.615,56815.0
2017-12-19,16.595,16.725,16.525,16.615,77929.0
2017-12-20,16.62,17.175,16.62,16.975,172484.0
2017-12-21,17.02,17.095,16.8,17.035,75012.0
2017-12-22,16.99,17.085,16.82,17.03,45064.0
2017-12-27,17.035,17.12,16.895,17.12,43877.0
2017-12-28,17.15,17.255,16.93,17.145,51412.0
2017-12-29,17.11,17.15,16.87,17.13,36530.0
2018-01-02,17.15,17.28,17.04,17.165,58071.0
2018-01-03,17.175,17.25,17.02,17.15,35748.0
2018-01-04,17.19,17.28,16.99,17.045,79354.0
2018-01-05,17.045,17.245,16.95,17.075,57483.0
2018-01-08,17.045,17.315,17.015,17.225,74459.0
2018-01-09,17.17,17.34,16.99,17.1,69166.0
2018-01-10,17.035,17.23,16.59,16.645,99202.0
2018-01-11,16.675,16.895,16.615,16.85,40696.0
2018-01-12,16.885,17.06,16.82,16.935,52220.0
2018-01-15,16.895,16.975,16.69,16.86,24082.0
2018-01-16,16.85,16.91,16.44,16.785,177554.0
2018-01-17,16.785,16.915,16.58,16.795,68987.0
2018-01-18,16.76,16.88,16.7,16.81,61438.0
2018-01-19,16.78,16.945,16.78,16.935,80432.0
2018-01-22,16.895,16.895,16.735,16.765,63326.0
2018-01-23,16.775,16.93,16.675,16.785,62718.0
2018-01-24,16.785,16.85,16.65,16.67,36139.0
2018-01-25,16.715,16.735,16.495,16.57,49023.0
2018-01-26,16.565,16.65,16.505,16.58,26568.0
2018-01-29,16.545,16.545,16.215,16.31,49330.0
2018-01-30,16.195,16.355,16.03,16.33,45984.0
2018-01-31,16.31,16.43,16.025,16.4,77684.0
2018-02-01,16.41,16.52,16.155,16.415,64636.0
2018-02-02,16.35,16.41,16.05,16.09,150528.0
2018-02-05,15.95,16.03,15.75,15.9,59102.0
2018-02-06,15.69,16.01,15.69,15.85,117654.0
2018-02-07,15.79,15.98,15.745,15.88,40381.0
2018-02-08,15.88,15.98,15.54,15.69,52425.0
2018-02-09,15.685,15.735,15.435,15.71,93335.0
2018-02-12,15.725,16.035,15.725,15.85,84181.0
2018-02-13,15.855,16.005,15.725,15.77,47585.0
2018-02-14,15.75,16.085,15.685,15.99,105809.0
2018-02-15,16.05,16.09,15.775,15.835,124484.0
2018-02-16,15.87,16.165,15.87,16.015,79504.0
2018-02-20,15.97,16.155,15.795,15.835,157369.0
2018-02-21,15.85,16.005,15.795,15.815,208154.0
2018-02-22,15.85,16.065,15.85,15.97,61332.0
2018-02-23,15.99,16.13,15.81,15.92,115575.0
2018-02-26,15.965,16.065,15.85,15.97,211994.0
2018-02-27,16.035,16.46,15.99,16.4,110015.0
2018-02-28,16.28,16.375,16.185,16.25,90155.0
2018-03-01,16.2,16.345,15.255,15.4,260408.0
2018-03-02,15.185,15.24,14.545,14.895,490696.0
2018-03-05,14.89,15.04,14.505,14.71,314701.0
2018-03-06,14.81,14.85,14.615,14.67,211554.0
2018-03-07,14.635,14.7,14.06,14.315,406107.0
2018-03-08,14.37,14.455,14.03,14.145,288361.0
2018-03-09,14.185,14.195,13.495,13.55,478376.0
2018-03-12,13.565,14.11,13.52,13.9,267214.0
2018-03-13,13.895,14.12,13.79,14.045,176054.0
2018-03-14,14.205,14.455,14.05,14.055,367581.0
2018-03-15,14.07,14.355,14.055,14.33,295711.0
2018-03-16,14.315,14.615,14.31,14.545,180068.0
2018-03-19,14.545,14.545,14.205,14.33,230687.0
2018-03-20,14.325,14.33,14.05,14.25,257839.0
2018-03-21,14.205,14.345,13.54,14.29,492194.0
2018-03-22,14.21,14.44,14.155,14.205,371880.0
2018-03-23,14.245,14.475,14.245,14.285,230974.0
2018-03-26,14.355,14.46,14.26,14.46,293510.0
2018-03-27,14.45,14.46,14.325,14.345,306101.0
2018-03-28,14.335,14.585,14.31,14.545,185552.0
2018-03-29,14.505,14.735,14.505,14.625,201876.0
2018-04-02,14.62,14.685,14.44,14.66,161686.0
2018-04-03,14.645,14.815,14.6,14.8,176724.0
2018-04-04,14.745,15.065,14.605,14.975,269349.0
2018-04-05,15.025,15.05,14.89,15.025,153026.0
2018-04-06,14.985,15.08,14.92,15.0,183676.0
2018-04-09,15.045,15.09,14.935,14.985,143493.0
2018-04-10,15.02,15.415,15.02,15.27,220106.0
2018-04-11,15.26,15.415,15.215,15.335,94986.0
2018-04-12,15.36,15.535,15.315,15.485,102121.0
2018-04-13,15.53,15.535,15.29,15.36,110902.0
2018-04-16,15.4,15.655,15.27,15.51,171778.0
2018-04-17,15.53,15.735,15.525,15.625,134039.0
2018-04-18,15.715,15.785,15.595,15.63,146209.0
2018-04-19,15.64,15.85,15.61,15.675,143806.0
2018-04-20,15.655,15.765,15.605,15.695,75936.0
2018-04-23,15.59,15.66,15.465,15.505,96772.0
2018-04-24,15.425,15.425,15.05,15.08,245063.0
2018-04-25,15.1,15.17,14.98,14.995,117266.0
2018-04-26,15.005,15.01,14.685,14.715,225849.0
2018-04-27,14.715,14.715,14.585,14.62,103083.0
2018-04-30,14.59,14.71,14.555,14.555,115023.0
2018-05-01,14.57,14.81,14.515,14.745,127544.0
2018-05-02,14.755,14.965,14.705,14.83,105831.0
2018-05-03,14.87,14.905,14.675,14.855,67501.0
2018-05-04,14.96,15.135,14.815,15.03,96707.0
2018-05-07,15.085,15.565,15.085,15.42,136154.0
2018-05-08,15.325,15.45,15.13,15.255,165014.0
2018-05-09,15.275,15.52,15.21,15.25,131056.0
2018-05-10,15.295,15.53,15.23,15.46,173364.0
2018-05-11,15.5,15.5,15.205,15.345,117670.0
2018-05-14,15.365,15.47,15.315,15.4,100072.0
2018-05-15,15.365,15.465,15.315,15.425,80463.0
2018-05-16,15.445,15.46,15.21,15.3,119388.0
2018-05-17,15.31,15.52,15.28,15.335,93933.0
2018-05-18,15.295,15.43,15.125,15.215,141178.0
2018-05-22,15.185,15.46,15.105,15.13,94538.0
2018-05-23,15.085,15.22,15.045,15.1,127157.0
2018-05-24,15.045,15.335,15.04,15.165,79328.0
2018-05-25,15.125,15.235,14.975,14.975,107188.0
2018-05-28,15.025,15.03,14.87,14.975,48838.0
2018-05-29,14.9,15.005,14.815,14.895,82963.0
2018-05-30,14.9,15.205,14.895,15.115,207082.0
2018-05-31,15.13,15.13,14.915,15.1,88742.0
2018-06-01,15.1,15.29,15.06,15.185,98246.0
2018-06-04,15.295,15.36,15.215,15.255,2200.0
2018-06-05,15.22,15.335,15.195,15.26,78877.0
2018-06-06,15.29,15.49,15.24,15.48,159081.0
2018-06-07,15.445,15.745,15.445,15.745,141173.0
2018-06-08,15.695,15.7,15.59,15.63,89670.0
2018-06-11,15.63,16.035,15.465,15.99,166342.0
2018-06-12,15.95,16.135,15.72,15.85,190602.0
2018-06-13,15.785,16.01,15.755,15.805,123857.0
2018-06-14,15.765,15.82,15.505,15.585,86463.0
2018-06-15,15.53,15.91,15.525,15.845,147030.0
2018-06-18,15.8,15.85,15.73,15.805,85567.0
2018-06-19,15.72,16.09,15.615,16.075,143552.0
2018-06-20,16.115,16.2,15.995,16.01,120142.0
2018-06-21,16.03,16.235,15.905,15.93,111569.0
2018-06-22,15.985,16.065,15.84,15.955,92547.0
2018-06-25,15.9,16.03,15.675,15.73,138336.0
2018-06-26,15.66,15.85,15.61,15.765,205105.0
2018-06-27,15.775,15.945,15.59,15.64,174757.0
2018-06-28,15.57,15.845,15.565,15.815,169035.0
2018-06-29,15.75,16.005,15.66,15.75,181946.0
2018-07-03,15.74,16.005,15.68,15.925,132186.0
2018-07-04,15.945,16.2,15.94,16.125,67644.0
2018-07-05,16.125,16.125,15.96,16.025,104326.0
2018-07-06,15.985,16.13,15.985,16.1,94580.0
2018-07-09,16.125,16.18,16.04,16.04,140378.0
2018-07-10,16.025,16.225,16.025,16.185,167784.0
2018-07-11,16.13,16.265,15.985,16.08,122774.0
2018-07-12,16.07,16.235,16.025,16.21,72866.0
2018-07-13,16.18,16.29,16.16,16.245,102203.0
2018-07-16,16.16,16.16,16.02,16.025,77798.0
2018-07-17,16.03,16.09,15.98,16.025,78577.0
2018-07-18,16.03,16.11,16.005,16.065,121654.0
2018-07-19,16.025,16.345,16.025,16.295,146559.0
2018-07-20,16.295,16.355,16.215,16.29,101791.0
2018-07-23,16.265,16.265,16.01,16.025,110982.0
2018-07-24,16.03,16.145,15.965,16.0,67318.0
2018-07-25,16.025,16.03,15.79,15.92,50495.0
2018-07-26,15.92,16.085,15.86,15.985,63998.0
2018-07-27,15.995,16.225,15.995,16.19,49298.0
2018-07-30,16.2,16.215,15.96,15.995,47455.0
2018-07-31,15.945,16.085,15.905,16.045,77106.0
2018-08-01,16.03,16.715,16.025,16.705,251053.0
2018-08-02,16.655,16.655,16.225,16.365,78843.0
2018-08-03,16.33,16.535,16.285,16.39,42792.0
2018-08-07,16.395,16.585,16.395,16.47,79309.0
2018-08-08,16.44,16.975,16.39,16.905,115128.0
2018-08-09,16.885,17.005,16.84,16.91,192117.0
2018-08-10,17.005,18.135,16.77,17.99,305882.0
2018-08-13,17.885,18.01,17.625,17.92,107993.0
2018-08-14,17.895,18.155,17.77,17.785,105628.0
2018-08-15,17.835,18.02,17.75,17.865,170773.0
2018-08-16,17.905,17.955,17.65,17.77,99521.0
2018-08-17,17.745,18.075,17.69,18.06,79724.0
2018-08-20,18.06,18.12,17.815,17.905,73584.0
2018-08-21,17.895,18.125,17.895,18.035,87852.0
2018-08-22,18.06,18.1,17.915,17.915,64252.0
2018-08-23,17.94,17.94,17.71,17.875,110030.0
2018-08-24,17.87,18.105,17.865,18.06,88441.0
2018-08-27,18.015,18.18,17.975,18.115,58346.0
2018-08-28,18.125,18.125,17.85,17.85,36694.0
2018-08-29,17.875,17.975,17.685,17.795,51637.0
2018-08-30,17.805,17.98,17.79,17.975,55362.0
2018-08-31,17.935,17.96,17.67,17.75,37511.0
2018-09-04,17.75,17.77,17.485,17.67,71450.0
2018-09-05,17.625,17.73,17.54,17.665,62025.0
2018-09-06,17.69,17.805,17.385,17.395,63792.0
2018-09-07,17.38,17.435,17.19,17.385,51550.0
2018-09-10,17.335,17.55,17.235,17.28,54294.0
2018-09-11,17.26,17.515,17.215,17.445,55306.0
2018-09-12,17.415,17.68,17.31,17.66,96218.0
2018-09-13,17.75,17.81,17.255,17.375,81514.0
2018-09-14,17.385,17.775,17.36,17.665,90210.0
2018-09-17,17.645,17.645,17.03,17.455,108457.0
2018-09-18,17.48,17.75,17.215,17.57,129574.0
2018-09-19,17.57,17.64,17.045,17.105,124630.0
2018-09-20,17.145,17.455,17.105,17.26,105360.0
2018-09-21,17.24,17.485,17.24,17.415,108165.0
2018-09-24,17.435,17.495,17.315,17.425,64263.0
2018-09-25,17.46,17.87,17.435,17.775,119351.0
2018-09-26,17.735,17.755,17.47,17.735,120786.0
2018-09-27,17.715,17.915,17.665,17.745,112473.0
2018-09-28,17.715,18.11,17.675,17.845,201579.0
2018-10-01,17.85,17.93,17.695,17.915,150354.0
2018-10-02,17.93,17.975,17.69,17.73,153251.0
2018-10-03,17.71,18.045,17.64,17.815,153258.0
2018-10-04,17.835,17.955,17.745,17.85,109559.0
2018-10-05,17.825,17.935,17.66,17.795,110957.0
2018-10-09,17.825,17.825,17.505,17.685,162734.0
2018-10-10,17.685,17.695,17.2,17.265,134470.0
2018-10-11,17.165,17.31,16.885,17.21,301538.0
2018-10-12,17.31,17.42,17.005,17.06,252130.0
2018-10-15,16.825,17.305,16.785,17.04,168151.0
2018-10-16,17.055,17.46,17.025,17.41,76632.0
2018-10-17,17.43,17.45,16.955,16.965,75776.0
2018-10-18,16.925,17.15,16.825,16.895,50561.0
2018-10-19,16.945,17.21,16.945,17.1,100818.0
2018-10-22,17.145,17.43,17.005,17.005,105722.0
2018-10-23,16.885,16.985,16.76,16.8,93291.0
2018-10-24,16.835,17.0,16.315,16.37,78946.0
2018-10-25,16.4,16.62,16.295,16.32,124174.0
2018-10-26,16.235,16.535,16.215,16.335,69625.0
2018-10-29,16.39,16.47,15.91,15.955,124813.0
2018-10-30,15.855,16.22,15.855,16.075,114720.0
2018-10-31,16.115,16.255,15.935,15.955,105688.0
2018-11-01,15.995,16.12,15.875,15.935,144390.0
2018-11-02,15.96,15.99,15.735,15.875,103584.0
2018-11-05,15.845,16.435,15.845,16.34,271995.0
2018-11-06,16.4,17.15,16.395,16.965,240423.0
2018-11-07,17.04,17.12,16.835,16.935,117379.0
2018-11-08,16.915,17.165,16.84,16.94,99434.0
2018-11-09,16.86,16.985,16.735,16.86,115788.0
2018-11-12,16.88,17.02,16.74,16.755,91543.0
2018-11-13,16.7,16.925,16.625,16.705,129535.0
2018-11-14,16.74,17.005,16.64,16.66,111328.0
2018-11-15,16.655,16.655,16.21,16.22,146152.0
2018-11-16,16.25,16.505,16.22,16.375,149831.0
2018-11-19,16.35,16.475,16.335,16.415,101851.0
2018-11-20,16.31,16.335,15.87,15.89,108781.0
2018-11-21,15.97,16.45,15.955,16.23,160001.0
2018-11-22,16.28,16.62,15.695,16.275,69415.0
2018-11-23,16.235,16.585,16.235,16.47,97757.0
2018-11-26,16.48,16.64,15.97,16.04,111347.0
2018-11-27,15.975,16.06,15.715,15.825,96607.0
2018-11-28,15.825,15.975,15.745,15.92,90336.0
2018-11-29,15.92,16.03,15.685,15.825,130276.0
2018-11-30,15.795,15.835,15.625,15.815,78345.0
2018-12-03,16.0,16.015,15.535,15.715,114791.0
2018-12-04,15.71,15.88,15.595,15.65,167977.0
2018-12-05,15.69,15.865,15.63,15.775,58629.0
2018-12-06,15.715,15.865,15.48,15.79,122486.0
2018-12-07,15.815,15.875,15.405,15.57,109345.0
2018-12-10,15.55,15.55,14.83,15.045,124686.0
2018-12-11,15.17,15.315,15.025,15.09,83155.0
2018-12-12,15.2,15.455,15.07,15.24,221528.0
2018-12-13,15.275,15.39,15.18,15.19,172340.0
2018-12-14,15.125,15.14,14.425,14.655,269303.0
2018-12-17,14.645,14.645,13.775,13.78,291467.0
2018-12-18,13.89,14.71,13.88,14.415,349435.0
2018-12-19,14.475,14.495,14.215,14.24,294041.0
2018-12-20,14.18,14.355,13.635,13.66,317199.0
2018-12-21,13.68,14.055,13.555,13.56,238022.0
2018-12-24,13.495,13.59,13.265,13.33,117320.0
2018-12-27,13.535,13.73,13.325,13.63,224895.0
2018-12-28,13.695,14.035,13.635,13.77,121284.0
2018-12-31,13.825,13.895,13.75,13.79,102215.0
2019-01-02,13.67,13.99,13.63,13.73,233741.0
2019-01-03,13.675,14.225,13.59,14.09,285128.0
2019-01-04,14.225,14.42,14.035,14.3,146324.0
2019-01-07,14.35,14.485,14.225,14.365,230740.0
2019-01-08,14.505,14.88,14.455,14.73,328038.0
2019-01-09,14.775,15.225,14.68,15.205,264771.0
2019-01-10,15.125,15.245,14.955,15.195,253031.0
2019-01-11,15.175,15.585,15.17,15.485,176839.0
2019-01-14,15.445,15.575,15.17,15.35,135101.0
2019-01-15,15.37,15.445,15.065,15.095,187293.0
2019-01-16,15.13,15.19,14.83,15.035,124076.0
2019-01-17,15.01,15.37,15.01,15.345,163336.0
2019-01-18,15.33,15.585,15.125,15.5,225663.0
2019-01-21,15.505,15.59,15.38,15.39,44692.0
2019-01-22,15.355,15.39,15.035,15.105,202854.0
2019-01-23,15.155,15.265,15.055,15.11,163444.0
2019-01-24,15.085,15.225,15.0,15.07,202586.0
2019-01-25,15.11,15.25,14.99,14.99,117500.0
2019-01-28,14.92,15.01,14.625,14.66,122175.0
2019-01-29,14.7,14.91,14.56,14.68,200213.0
2019-01-30,14.74,14.795,14.605,14.645,109388.0
2019-01-31,14.645,14.775,14.6,14.64,104293.0
2019-02-01,14.66,14.81,14.395,14.425,97135.0
2019-02-04,14.435,14.515,14.365,14.385,89152.0
2019-02-05,14.37,14.395,14.18,14.32,107435.0
2019-02-06,14.29,14.435,13.995,13.995,145106.0
2019-02-07,13.985,14.23,13.7,14.105,140487.0
2019-02-08,14.11,14.435,14.07,14.23,98810.0
2019-02-11,14.23,14.435,14.205,14.31,92281.0
2019-02-12,14.415,14.675,14.285,14.6,116622.0
2019-02-13,14.605,14.66,14.48,14.64,87017.0
2019-02-14,14.56,14.93,14.555,14.795,83384.0
2019-02-15,14.775,15.095,14.775,14.97,116305.0
2019-02-19,14.96,14.99,14.81,14.85,73243.0
2019-02-20,14.855,15.095,14.655,14.895,138794.0
2019-02-21,14.84,14.91,14.665,14.795,121706.0
2019-02-22,14.86,15.01,14.815,14.995,69025.0
2019-02-25,14.95,15.125,14.89,15.085,82998.0
2019-02-26,15.035,15.085,14.81,14.89,136763.0
2019-02-27,14.92,14.955,14.72,14.855,113725.0
2019-02-28,14.72,14.84,14.525,14.54,130210.0
2019-03-01,14.575,14.755,14.475,14.52,110668.0
2019-03-04,14.515,14.515,13.945,14.42,219972.0
2019-03-05,14.405,14.77,14.405,14.74,172913.0
2019-03-06,14.685,15.035,14.655,14.96,132956.0
2019-03-07,14.915,15.315,14.78,15.255,274429.0
2019-03-08,15.15,15.255,15.075,15.205,266569.0
2019-03-11,15.205,15.51,15.205,15.45,105308.0
2019-03-12,15.41,15.41,14.95,15.07,99492.0
2019-03-13,15.085,15.19,14.89,15.045,118476.0
2019-03-14,15.035,15.035,14.465,14.6,177728.0
2019-03-15,14.475,14.505,12.79,12.85,831795.0
2019-03-18,12.73,12.76,12.17,12.485,552120.0
2019-03-19,12.53,12.53,11.82,12.295,984345.0
2019-03-20,12.295,13.915,12.28,13.75,1662798.0
2019-03-21,13.7,13.865,13.16,13.38,326572.0
2019-03-22,13.235,13.62,13.205,13.4,266537.0
2019-03-25,13.265,13.45,13.255,13.38,439772.0
2019-03-26,13.335,13.57,13.265,13.38,416508.0
2019-03-27,13.345,13.635,13.345,13.515,271753.0
2019-03-28,13.405,13.71,13.4,13.605,260280.0
2019-03-29,13.65,13.78,13.495,13.52,117717.0
2019-04-01,13.625,13.855,13.53,13.83,198560.0
2019-04-02,13.8,13.86,13.635,13.69,227516.0
2019-04-03,13.77,13.925,13.715,13.77,132226.0
2019-04-04,13.75,13.94,13.745,13.935,91920.0
2019-04-05,13.885,13.98,13.845,13.88,147116.0
2019-04-08,13.92,13.94,13.78,13.845,72431.0
2019-04-09,13.79,13.84,13.615,13.76,87458.0
2019-04-10,13.74,14.055,13.73,14.02,171776.0
2019-04-11,14.03,14.31,13.98,14.24,117394.0
2019-04-12,14.28,14.305,14.06,14.285,149857.0
2019-04-15,14.245,14.265,14.09,14.215,104267.0
2019-04-16,14.115,14.185,14.02,14.035,131014.0
2019-04-17,14.055,14.29,13.98,14.19,143196.0
2019-04-18,14.17,14.205,13.975,14.17,108712.0
2019-04-22,14.165,14.27,14.06,14.19,118448.0
2019-04-23,14.19,14.27,14.13,14.21,132491.0
2019-04-24,14.225,14.33,14.095,14.23,110395.0
2019-04-25,14.195,14.195,13.9,14.075,170337.0
2019-04-26,14.015,14.095,13.925,14.01,145008.0
2019-04-29,14.03,14.215,13.995,14.175,136398.0
2019-04-30,14.165,14.215,13.96,14.195,203254.0
2019-05-01,14.115,14.155,13.78,13.81,238467.0
2019-05-02,13.77,13.96,13.725,13.82,171724.0
2019-05-03,13.745,13.955,13.705,13.94,53541.0
2019-05-06,14.095,14.5,13.79,14.06,439587.0
2019-05-07,14.01,14.865,14.0,14.83,636201.0
2019-05-08,14.765,14.845,14.325,14.595,254385.0
2019-05-09,14.63,14.785,14.485,14.745,116882.0
2019-05-10,14.765,15.21,14.685,15.1,166356.0
2019-05-13,15.1,15.21,14.58,14.75,136161.0
2019-05-14,14.71,15.05,14.685,15.05,118001.0
2019-05-15,15.02,15.12,14.865,14.925,113756.0
2019-05-16,14.965,15.215,14.965,15.03,94287.0
2019-05-17,15.195,15.28,15.02,15.19,107143.0
2019-05-21,15.23,15.38,15.095,15.33,196245.0
2019-05-22,15.27,15.445,15.27,15.4,142159.0
2019-05-23,15.32,15.36,15.15,15.215,169085.0
2019-05-24,15.195,15.285,15.135,15.19,94364.0
2019-05-27,15.165,15.425,14.925,15.425,65422.0
2019-05-28,15.405,15.425,15.265,15.27,100044.0
2019-05-29,15.17,15.38,15.055,15.245,127364.0
2019-05-30,15.25,15.325,15.05,15.225,80949.0
2019-05-31,15.055,15.185,14.9,14.975,89193.0
2019-06-03,14.965,15.205,14.805,15.15,120933.0
2019-06-04,15.195,15.23,14.86,14.935,99312.0
2019-06-05,14.96,14.975,14.695,14.735,124860.0
2019-06-06,14.735,14.78,14.5,14.58,89264.0
2019-06-07,14.6,14.675,14.485,14.5,90821.0
2019-06-10,14.515,14.73,14.475,14.485,48891.0
2019-06-11,14.555,14.83,14.52,14.745,70611.0
2019-06-12,14.195,14.67,14.195,14.62,92563.0
2019-06-13,14.6,14.635,14.42,14.515,63310.0
2019-06-14,14.51,14.96,14.475,14.935,138066.0
2019-06-17,14.905,15.405,14.615,15.205,250475.0
2019-06-18,15.27,16.385,15.27,15.665,233730.0
2019-06-19,15.695,15.695,15.285,15.4,70503.0
2019-06-20,15.475,15.535,15.185,15.27,78225.0
2019-06-21,15.235,15.325,14.955,14.995,89693.0
2019-06-24,14.98,15.135,14.885,14.92,79549.0
2019-06-25,14.895,14.96,14.59,14.635,86146.0
2019-06-26,14.695,15.075,14.675,15.015,98420.0
2019-06-27,15.02,15.15,14.755,14.835,126169.0
2019-06-28,14.83,15.145,14.785,14.955,168125.0
2019-07-02,15.0,15.13,14.935,15.105,85795.0
2019-07-03,15.105,15.24,15.07,15.145,39903.0
2019-07-04,15.125,15.22,15.005,15.155,64339.0
2019-07-05,15.09,15.25,14.995,15.09,51036.0
2019-07-08,15.07,15.08,14.835,14.835,76319.0
2019-07-09,14.83,14.905,14.355,14.43,185739.0
2019-07-10,14.455,14.795,14.35,14.475,180424.0
2019-07-11,14.445,14.545,14.19,14.21,71115.0
2019-07-12,14.2,14.265,14.035,14.055,88298.0
2019-07-15,14.005,14.09,13.73,13.785,121590.0
2019-07-16,13.785,14.035,13.655,13.995,126985.0
2019-07-17,13.98,14.005,13.805,13.905,74492.0
2019-07-18,13.91,14.035,13.77,13.87,76277.0
2019-07-19,13.92,14.2,13.91,14.165,85430.0
2019-07-22,14.155,14.37,14.005,14.295,79280.0
2019-07-23,14.3,14.465,14.25,14.285,148272.0
2019-07-24,14.25,14.355,14.135,14.24,99814.0
2019-07-25,14.245,14.475,14.21,14.4,94553.0
2019-07-26,14.4,14.56,14.355,14.415,71238.0
2019-07-29,14.435,14.475,14.28,14.32,71488.0
2019-07-30,14.285,14.665,14.22,14.6,70752.0
2019-07-31,14.565,14.57,14.02,14.165,182307.0
2019-08-01,14.11,14.58,14.075,14.355,136087.0
2019-08-02,14.315,14.36,14.035,14.225,125821.0
2019-08-06,13.955,14.095,13.56,14.08,238645.0
2019-08-07,14.125,14.58,14.125,14.32,265649.0
2019-08-08,14.43,15.035,14.355,14.96,175280.0
2019-08-09,14.965,14.985,14.36,14.615,160210.0
2019-08-12,14.49,15.08,14.38,14.49,145643.0
2019-08-13,14.435,14.545,14.32,14.41,117231.0
2019-08-14,14.285,14.32,14.125,14.22,121454.0
2019-08-15,14.145,14.315,14.035,14.2,147100.0
2019-08-16,14.265,14.43,13.945,14.3,151310.0
2019-08-19,14.295,14.91,14.1,14.165,165769.0
2019-08-20,14.15,14.59,14.115,14.39,101178.0
2019-08-21,14.445,14.69,14.34,14.62,106358.0
2019-08-22,14.62,14.81,14.43,14.77,114202.0
2019-08-23,14.7,14.765,14.495,14.53,139090.0
2019-08-26,14.605,14.91,14.565,14.77,144556.0
2019-08-27,14.73,14.865,14.435,14.56,121059.0
2019-08-28,14.56,14.87,14.275,14.415,152625.0
2019-08-29,14.485,14.9,14.37,14.59,101600.0
2019-08-30,14.59,14.87,14.54,14.865,83487.0
2019-09-03,14.785,14.88,14.2,14.34,200557.0
2019-09-04,14.39,14.715,14.19,14.24,88774.0
2019-09-05,14.285,14.52,14.21,14.45,138205.0
2019-09-06,14.435,14.625,14.375,14.495,183683.0
2019-09-09,14.47,14.58,14.375,14.4,162928.0
2019-09-10,14.38,14.545,14.38,14.465,155981.0
2019-09-11,14.49,14.6,14.32,14.335,160338.0
2019-09-12,14.24,14.41,14.15,14.17,107226.0
2019-09-13,14.22,14.265,14.0,14.17,186855.0
2019-09-16,14.155,14.28,14.035,14.06,114842.0
2019-09-17,14.075,14.08,13.88,13.925,95183.0
2019-09-18,13.98,14.175,13.91,13.995,151465.0
2019-09-19,14.02,14.325,13.925,14.11,194871.0
2019-09-20,14.095,14.17,13.965,14.095,82427.0
2019-09-23,14.13,14.21,14.055,14.175,140354.0
2019-09-24,14.115,14.245,14.03,14.105,165322.0
2019-09-25,14.105,14.105,13.76,13.76,93872.0
2019-09-26,13.775,13.905,13.455,13.815,277117.0
2019-09-27,13.815,13.995,13.68,13.89,186071.0
2019-09-30,13.885,14.1,13.735,14.025,254588.0
2019-10-01,14.07,14.1,13.62,13.65,265515.0
2019-10-02,13.55,13.695,13.145,13.225,269491.0
2019-10-03,13.22,13.37,13.095,13.235,296515.0
2019-10-04,13.26,13.295,13.04,13.05,155121.0
2019-10-07,12.985,13.99,12.985,13.94,329295.0
2019-10-08,13.9,14.015,13.62,13.865,293750.0
2019-10-09,13.865,13.98,13.825,13.88,144694.0
2019-10-10,13.835,13.975,13.805,13.915,115994.0
2019-10-11,13.92,14.065,13.885,14.0,123022.0
2019-10-15,13.945,14.315,13.92,14.24,109716.0
2019-10-16,14.235,14.29,14.16,14.185,133363.0
2019-10-17,14.22,14.25,14.11,14.23,170949.0
2019-10-18,14.255,14.34,14.18,14.23,158832.0
2019-10-21,14.2,14.81,14.2,14.71,167460.0
2019-10-22,14.745,15.025,14.61,14.985,215071.0
2019-10-23,14.875,15.08,14.805,14.96,149103.0
2019-10-24,14.95,15.21,14.9,14.94,148958.0
2019-10-25,14.9,14.9,14.505,14.645,122229.0
2019-10-28,14.72,14.93,14.615,14.81,221258.0
2019-10-29,14.805,15.36,14.79,15.32,198692.0
2019-10-30,15.2,15.675,15.2,15.64,335041.0
2019-10-31,15.58,15.68,15.41,15.66,127874.0
2019-11-01,15.66,15.66,15.33,15.395,227349.0
2019-11-04,15.64,16.615,15.525,16.06,437581.0
2019-11-05,16.1,16.1,15.755,15.935,102055.0
2019-11-06,15.955,16.23,15.86,16.08,248183.0
2019-11-07,16.155,16.155,15.935,16.1,185162.0
2019-11-08,16.06,16.19,16.01,16.1,77013.0
2019-11-11,16.06,16.38,15.975,15.995,174633.0
2019-11-12,15.915,15.995,15.47,15.765,274765.0
2019-11-13,15.695,15.77,15.45,15.54,101063.0
2019-11-14,15.51,15.71,15.38,15.605,149377.0
2019-11-15,15.6,15.64,15.34,15.43,82538.0
2019-11-18,15.305,15.615,15.305,15.465,433113.0
2019-11-19,15.41,15.41,14.9,15.07,145125.0
2019-11-20,15.035,15.125,14.7,14.93,376785.0
2019-11-21,14.895,14.92,14.715,14.825,135219.0
2019-11-22,14.81,15.045,14.795,14.915,87322.0
2019-11-25,14.915,15.27,14.905,15.18,161579.0
2019-11-26,15.17,15.23,15.065,15.1,100258.0
2019-11-27,15.145,15.145,14.93,15.015,124008.0
2019-11-28,15.025,15.07,14.875,14.94,39909.0
2019-11-29,14.955,14.975,14.795,14.825,72038.0
2019-12-02,14.785,15.005,14.71,14.745,102847.0
2019-12-03,14.675,14.755,14.455,14.71,261375.0
2019-12-04,14.23,14.23,13.425,13.775,695719.0
2019-12-05,13.715,13.785,13.085,13.15,462002.0
2019-12-06,13.22,13.28,12.975,13.015,277681.0
2019-12-09,12.975,13.25,12.775,12.83,214624.0
2019-12-10,12.8,12.85,12.585,12.595,206495.0
2019-12-11,12.615,12.87,12.575,12.705,375601.0
2019-12-12,12.725,13.275,12.68,13.05,544278.0
2019-12-13,13.105,13.255,13.01,13.225,194394.0
2019-12-16,13.235,13.535,13.185,13.515,208881.0
2019-12-17,13.51,13.705,13.35,13.61,438896.0
2019-12-18,13.645,13.645,12.67,12.7,657245.0
2019-12-19,12.705,12.875,12.52,12.755,268292.0
2019-12-20,12.795,12.875,12.68,12.725,304754.0
2019-12-23,12.76,12.885,12.69,12.77,211040.0
2019-12-24,12.775,12.845,12.635,12.725,253735.0
2019-12-27,12.75,13.155,12.685,13.035,247699.0
2019-12-30,13.065,13.245,12.885,13.065,177668.0
2019-12-31,13.015,13.235,13.01,13.105,235560.0
2020-01-02,13.175,13.22,13.01,13.03,191776.0
2020-01-03,12.85,13.105,12.815,12.875,188052.0
2020-01-06,12.83,13.02,12.785,12.815,191854.0
2020-01-07,12.805,12.975,12.75,12.895,152964.0
2020-01-08,12.82,12.82,11.34,11.53,1587057.0
2020-01-09,11.515,11.755,11.32,11.47,726160.0
2020-01-10,11.425,11.62,11.17,11.23,582210.0
2020-01-13,11.25,11.845,11.225,11.755,479103.0
2020-01-14,11.81,12.11,11.74,12.075,415957.0
2020-01-15,12.065,12.095,11.73,11.9,358579.0
2020-01-16,11.965,12.415,11.965,12.24,418217.0
2020-01-17,12.275,12.28,12.18,12.22,293733.0
2020-01-20,12.225,12.675,12.205,12.625,241873.0
2020-01-21,12.67,12.89,12.625,12.77,375514.0
2020-01-22,12.78,12.835,12.48,12.65,287315.0
2020-01-23,12.655,12.795,12.245,12.325,297513.0
2020-01-24,12.31,12.47,12.185,12.42,221025.0
2020-01-27,12.38,12.415,12.025,12.26,361759.0
2020-01-28,12.255,12.365,12.08,12.325,283168.0
2020-01-29,12.385,12.455,12.27,12.33,253138.0
2020-01-30,12.33,12.4,11.855,11.935,287552.0
2020-01-31,11.825,11.92,10.855,11.12,652465.0
2020-02-03,11.14,11.29,11.035,11.065,323869.0
2020-02-04,11.18,11.27,10.78,11.05,429470.0
2020-02-05,11.085,11.39,11.065,11.21,261367.0
2020-02-06,11.23,11.295,10.945,11.085,186834.0
2020-02-07,11.07,11.08,10.58,10.79,447198.0
2020-02-10,10.73,11.025,10.65,10.8,525711.0
2020-02-11,10.82,10.97,10.685,10.905,178857.0
2020-02-12,10.925,11.05,10.855,10.92,193884.0
2020-02-13,10.885,11.09,10.755,10.91,251933.0
2020-02-14,10.885,10.955,10.705,10.85,134734.0
2020-02-18,10.82,11.025,10.79,10.87,126398.0
2020-02-19,10.91,10.97,10.72,10.885,121804.0
2020-02-20,10.9,11.1,10.9,11.09,145368.0
2020-02-21,11.025,11.115,10.465,10.51,319270.0
2020-02-24,10.205,10.26,9.6,10.09,518597.0
2020-02-25,10.125,10.17,9.755,9.87,220398.0
2020-02-26,9.875,9.925,9.745,9.75,135531.0
2020-02-27,9.62,9.925,9.455,9.82,237699.0
2020-02-28,9.52,9.8,9.44,9.745,333733.0
2020-03-02,9.715,10.18,9.51,10.15,315743.0
2020-03-03,10.205,10.29,9.7,9.895,266890.0
2020-03-04,9.91,9.925,9.655,9.7,293264.0
2020-03-05,9.58,9.74,9.53,9.605,288099.0
2020-03-06,9.475,9.715,9.405,9.62,339366.0
2020-03-09,9.4,9.4,8.56,8.725,661939.0
2020-03-10,8.97,9.365,8.76,9.335,365546.0
2020-03-11,9.155,9.42,8.66,8.93,429582.0
2020-03-12,8.535,8.915,8.265,8.685,519117.0
2020-03-13,9.105,9.275,8.525,9.23,377769.0
2020-03-16,8.505,9.93,8.455,9.42,428390.0
2020-03-17,9.59,10.28,9.585,10.005,556684.0
2020-03-18,9.6,10.195,8.995,9.5,592325.0
2020-03-19,9.46,9.665,8.75,9.42,311757.0
2020-03-20,9.355,10.65,8.85,9.285,373714.0
2020-03-23,8.995,9.465,8.215,8.23,576432.0
2020-03-24,8.74,9.43,8.23,9.275,367458.0
2020-03-25,9.31,10.095,9.085,9.445,367826.0
2020-03-26,9.49,9.845,9.385,9.635,251155.0
2020-03-27,9.35,9.62,8.97,9.375,408386.0
2020-03-30,9.385,9.385,8.565,9.095,245513.0
2020-03-31,9.095,9.79,9.055,9.155,351452.0
2020-04-01,9.05,9.4,8.775,9.035,328407.0
2020-04-02,9.05,9.365,8.88,9.165,240534.0
2020-04-03,9.28,9.505,8.86,9.165,231338.0
2020-04-06,9.44,9.58,9.335,9.425,229357.0
2020-04-07,9.715,9.84,9.125,9.13,206127.0
2020-04-08,9.23,9.91,9.035,9.825,326522.0
2020-04-09,10.0,10.3,9.79,10.11,175862.0
2020-04-13,10.155,10.17,9.755,9.925,80479.0
2020-04-14,9.97,10.09,9.74,9.785,126420.0
2020-04-15,9.62,9.845,9.425,9.755,190006.0
2020-04-16,9.755,10.18,9.68,10.09,169107.0
2020-04-17,10.39,10.56,9.95,10.18,119553.0
2020-04-20,10.125,10.18,9.81,9.925,127860.0
2020-04-21,9.845,9.96,9.665,9.715,152217.0
2020-04-22,9.875,10.295,9.76,10.21,91001.0
2020-04-23,10.275,10.45,9.77,9.795,202587.0
2020-04-24,9.89,10.295,9.805,10.19,122731.0
2020-04-27,10.295,10.39,10.02,10.125,122517.0
2020-04-28,10.265,10.395,10.11,10.145,93608.0
2020-04-29,10.275,10.645,10.21,10.42,195081.0
2020-04-30,10.61,10.66,10.355,10.44,108266.0
2020-05-01,10.355,10.495,9.9,9.915,130813.0
2020-05-04,9.845,10.225,9.76,10.17,334741.0
2020-05-05,10.63,11.645,10.53,11.19,664192.0
2020-05-06,11.205,11.335,10.665,10.73,204799.0
2020-05-07,10.84,10.965,10.425,10.51,116338.0
2020-05-08,10.645,10.965,10.51,10.915,131711.0
2020-05-11,10.845,10.915,10.505,10.645,124479.0
2020-05-12,10.715,10.75,10.495,10.595,88871.0
2020-05-13,10.54,10.565,10.085,10.135,96164.0
2020-05-14,10.04,10.155,9.795,10.065,108138.0
2020-05-15,10.035,10.155,9.86,9.995,102621.0
2020-05-19,10.17,10.32,10.005,10.07,330341.0
2020-05-20,10.205,10.205,9.725,9.775,187905.0
2020-05-21,9.74,9.95,9.7,9.825,102715.0
2020-05-22,9.825,10.04,9.715,9.805,66625.0
2020-05-25,9.875,10.07,9.875,10.04,23856.0
2020-05-26,10.14,10.44,10.075,10.415,168930.0
2020-05-27,10.49,10.74,10.3,10.635,120543.0
2020-05-28,10.72,10.77,10.47,10.47,70858.0
2020-05-29,10.435,10.525,10.12,10.24,193798.0
2020-06-01,10.215,10.72,10.145,10.7,103091.0
2020-06-02,10.755,10.81,10.485,10.695,175574.0
2020-06-03,10.755,11.08,10.68,11.015,172721.0
2020-06-04,10.96,11.45,10.915,11.415,160259.0
2020-06-05,11.615,11.74,11.37,11.555,146115.0
2020-06-08,11.6,11.845,11.575,11.79,178682.0
2020-06-09,11.575,12.175,11.575,12.085,310039.0
2020-06-10,12.015,12.105,11.33,11.4,134804.0
2020-06-11,10.95,11.02,10.59,10.595,94435.0
2020-06-12,10.8,10.98,10.75,10.845,160982.0
2020-06-15,10.575,10.74,10.365,10.435,267957.0
2020-06-16,10.77,11.42,10.77,11.07,159043.0
2020-06-17,11.05,11.055,10.765,10.87,113031.0
2020-06-18,10.785,10.94,10.65,10.765,130434.0
2020-06-19,10.845,11.155,10.785,11.1,602257.0
2020-06-22,11.66,12.58,11.58,12.435,507009.0
2020-06-23,12.535,12.54,11.95,12.02,254838.0
2020-06-24,11.98,12.08,11.31,11.495,212234.0
2020-06-25,11.495,11.525,11.22,11.45,124656.0
2020-06-26,11.475,11.785,11.36,11.74,130056.0
2020-06-29,11.835,12.08,11.545,11.585,141497.0
2020-06-30,11.6,12.185,11.5,11.805,212367.0
2020-07-02,11.925,12.285,11.705,12.14,189466.0
2020-07-03,12.18,12.44,12.08,12.355,108330.0
2020-07-06,12.47,12.655,11.995,12.16,129460.0
2020-07-07,12.15,12.32,11.705,11.85,220873.0
2020-07-08,11.815,12.095,11.395,11.6,162701.0
2020-07-09,11.56,11.755,11.41,11.53,105524.0
2020-07-10,11.53,12.02,11.515,11.9,142376.0
2020-07-13,11.94,11.97,11.55,11.91,155620.0
2020-07-14,11.84,11.975,11.62,11.94,142524.0
2020-07-15,11.975,12.175,11.815,11.87,111492.0
2020-07-16,11.79,11.89,11.73,11.825,86142.0
2020-07-17,11.77,11.91,11.615,11.705,114718.0
2020-07-20,11.665,11.89,11.645,11.785,65947.0
2020-07-21,11.825,12.115,11.795,11.855,127979.0
2020-07-22,11.935,11.995,11.785,11.92,169568.0
2020-07-23,11.86,12.065,11.77,11.875,149742.0
2020-07-24,11.77,12.345,11.77,12.3,146171.0
2020-07-27,12.225,12.355,11.885,12.005,132890.0
2020-07-28,11.97,12.235,11.94,12.08,81064.0
2020-07-29,12.175,12.21,11.955,12.14,99607.0
2020-07-30,12.02,12.165,11.94,12.025,101241.0
2020-07-31,12.025,12.18,11.94,12.145,138945.0
2020-08-04,12.18,12.355,11.815,12.005,164830.0
2020-08-05,12.01,12.2,11.8,11.97,184911.0
2020-08-06,11.935,12.31,11.935,12.08,127477.0
2020-08-07,11.955,12.065,11.875,11.92,101669.0
2020-08-10,12.01,12.31,11.705,12.185,144932.0
2020-08-11,12.215,12.96,12.185,12.91,189626.0
2020-08-12,13.015,13.2,12.695,13.115,241408.0
2020-08-13,13.2,13.245,12.81,12.965,204000.0
2020-08-14,12.9,13.135,12.79,12.885,98528.0
2020-08-17,13.02,13.115,12.695,12.81,155050.0
2020-08-18,12.815,12.85,12.655,12.705,75299.0
2020-08-19,12.705,12.73,12.44,12.625,211901.0
2020-08-20,12.625,12.675,12.385,12.49,113320.0
2020-08-21,12.535,12.715,12.38,12.69,81034.0
2020-08-24,12.59,12.9,12.59,12.66,58146.0
2020-08-25,12.725,12.85,12.705,12.825,106644.0
2020-08-26,12.01,12.01,10.605,11.41,1340841.0
2020-08-27,11.46,11.585,11.1,11.46,504678.0
2020-08-28,11.465,11.875,11.46,11.78,181440.0
2020-08-31,11.78,11.785,11.5,11.685,256736.0
2020-09-01,11.585,11.99,11.325,11.715,394549.0
2020-09-02,11.66,11.87,11.66,11.78,475937.0
2020-09-03,11.8,11.85,11.495,11.535,226287.0
2020-09-04,11.5,11.66,11.31,11.46,261599.0
2020-09-08,11.39,11.695,11.2,11.67,312459.0
2020-09-09,11.72,11.84,11.425,11.465,267640.0
2020-09-10,11.43,11.6,11.395,11.455,222419.0
2020-09-11,11.445,11.55,11.225,11.26,205148.0
2020-09-14,11.27,11.325,11.085,11.225,189382.0
2020-09-15,11.21,11.34,11.07,11.26,119994.0
2020-09-16,11.135,11.235,10.925,10.935,421954.0
2020-09-17,10.825,11.335,10.725,10.95,467537.0
2020-09-18,10.895,11.37,10.895,11.01,316720.0
2020-09-21,10.96,11.055,10.745,10.895,264508.0
2020-09-22,10.965,11.05,10.845,10.965,131452.0
2020-09-23,11.0,11.05,10.745,10.765,141104.0
2020-09-24,10.74,11.02,10.605,10.845,100202.0
2020-09-25,10.805,10.965,10.745,10.81,189662.0
2020-09-28,10.79,10.895,10.66,10.845,198748.0
2020-09-29,10.94,11.06,10.85,10.925,178947.0
2020-09-30,10.9,11.015,10.83,10.86,134273.0
2020-10-01,10.89,10.945,10.48,10.61,235956.0
2020-10-02,10.49,10.9,10.49,10.895,148133.0
2020-10-05,10.89,10.91,10.61,10.66,170977.0
2020-10-06,10.675,10.675,10.35,10.4,153006.0
2020-10-07,10.425,10.765,10.4,10.645,156299.0
2020-10-08,10.645,10.71,10.29,10.325,232087.0
2020-10-09,10.33,10.49,10.175,10.195,220949.0
2020-10-13,10.175,10.39,10.14,10.15,144878.0
2020-10-14,10.195,10.34,10.15,10.245,158514.0
2020-10-15,10.145,10.4,10.14,10.25,91632.0
2020-10-16,10.245,10.345,10.175,10.19,95622.0
2020-10-19,10.24,10.38,9.93,9.98,178644.0
2020-10-20,10.01,10.23,10.01,10.08,109431.0
2020-10-21,10.165,10.175,9.865,9.93,208077.0
2020-10-22,9.895,9.975,9.84,9.89,86629.0
2020-10-23,9.895,10.295,9.865,10.19,137191.0
2020-10-26,10.125,10.14,9.565,9.59,178483.0
2020-10-27,9.58,9.855,9.58,9.73,111436.0
2020-10-28,9.68,9.71,9.475,9.495,108854.0
2020-10-29,9.475,9.66,9.39,9.595,186447.0
2020-10-30,9.575,9.59,9.365,9.56,112247.0
2020-11-02,9.79,10.01,9.51,10.01,212055.0
2020-11-03,10.01,10.01,9.51,9.66,122715.0
2020-11-04,9.695,9.89,9.625,9.815,152771.0
2020-11-05,9.855,10.425,9.855,10.315,393464.0
2020-11-06,10.395,10.495,10.015,10.105,486311.0
2020-11-09,10.59,11.03,10.58,10.915,422960.0
2020-11-10,10.96,11.025,10.46,10.66,339254.0
2020-11-11,10.665,10.915,10.525,10.69,235602.0
2020-11-12,10.64,10.89,10.48,10.64,233504.0
2020-11-13,10.64,11.265,10.54,11.04,396097.0
2020-11-16,11.2,11.495,11.075,11.43,302630.0
2020-11-17,11.44,11.59,11.315,11.49,189038.0
2020-11-18,11.44,11.675,11.44,11.5,208338.0
2020-11-19,11.43,11.525,11.3,11.48,218725.0
2020-11-20,11.45,11.75,11.34,11.7,153570.0
2020-11-23,11.7,11.85,11.56,11.775,152017.0
2020-11-24,11.885,12.23,11.64,11.75,462048.0
2020-11-25,11.76,12.06,11.71,12.03,218833.0
2020-11-26,11.985,12.035,11.845,11.96,39919.0
2020-11-27,11.86,11.93,11.745,11.88,131271.0
2020-11-30,11.745,11.965,11.68,11.825,208037.0
2020-12-01,11.98,12.035,11.695,11.9,212737.0
2020-12-02,11.85,11.985,11.625,11.73,149156.0
2020-12-03,11.76,11.9,11.425,11.45,302854.0
2020-12-04,11.475,11.83,11.44,11.78,183342.0
2020-12-07,11.835,11.93,11.71,11.815,106225.0
2020-12-08,11.765,11.9,11.64,11.785,150782.0
2020-12-09,11.81,12.235,11.78,12.135,199989.0
2020-12-10,12.06,12.31,11.975,12.015,148537.0
2020-12-11,11.965,12.3,11.96,12.285,180844.0
2020-12-14,12.26,12.445,12.245,12.35,188032.0
2020-12-15,12.35,12.56,12.345,12.445,243288.0
2020-12-16,12.26,12.26,11.575,12.035,372794.0
2020-12-17,11.78,11.78,11.195,11.225,347386.0
2020-12-18,11.23,11.33,11.15,11.175,183962.0
2020-12-21,11.19,11.345,11.05,11.1,238837.0
2020-12-22,11.1,11.245,10.86,11.2,271861.0
2020-12-23,11.215,11.33,11.065,11.18,118761.0
2020-12-24,11.13,11.325,11.1,11.315,150653.0
2020-12-29,11.265,11.295,11.135,11.175,52933.0
2020-12-30,11.225,11.37,11.11,11.145,82853.0
2020-12-31,11.125,11.295,11.035,11.245,91866.0
2021-01-04,11.23,11.34,11.1,11.125,64727.0
2021-01-05,11.115,11.24,11.07,11.11,403515.0
2021-01-06,11.115,11.395,10.97,10.995,253493.0
2021-01-07,11.01,11.255,10.995,11.16,323731.0
2021-01-08,11.215,11.385,11.065,11.265,697305.0
2021-01-11,11.26,11.945,11.255,11.81,652819.0
2021-01-12,11.845,11.88,11.615,11.8,314785.0
2021-01-13,11.845,11.88,11.64,11.815,129369.0
2021-01-14,11.795,12.08,11.78,11.98,261411.0
2021-01-15,11.925,12.14,11.605,11.91,571209.0
2021-01-18,11.95,12.01,11.54,11.94,486859.0
2021-01-19,11.975,12.595,11.9,12.445,418704.0
2021-01-20,12.565,12.58,12.005,12.29,239414.0
2021-01-21,12.33,12.43,12.01,12.185,253706.0
2021-01-22,12.155,12.665,12.095,12.51,230717.0
2021-01-25,12.485,12.74,12.455,12.58,227816.0
2021-01-26,12.63,12.695,12.135,12.175,183265.0
2021-01-27,12.11,12.225,11.735,12.145,166351.0
2021-01-28,12.14,12.42,12.14,12.32,175222.0
2021-01-29,12.27,12.355,11.51,11.55,479653.0
2021-02-01,11.81,12.105,11.63,12.07,496961.0
2021-02-02,12.125,12.45,12.045,12.265,115181.0
2021-02-03,12.265,12.335,12.105,12.255,154907.0
2021-02-04,12.255,12.545,12.25,12.38,198793.0
2021-02-05,12.4,12.535,12.235,12.335,86591.0
2021-02-08,12.715,14.27,12.675,13.92,1041294.0
2021-02-09,13.57,13.79,13.465,13.765,181138.0
2021-02-10,13.635,13.65,13.275,13.395,146091.0
2021-02-11,13.335,13.555,13.26,13.475,96683.0
2021-02-12,13.425,13.815,13.345,13.805,113934.0
2021-02-16,13.815,13.88,13.465,13.635,163210.0
2021-02-17,13.57,13.775,13.325,13.43,240885.0
2021-02-18,13.345,13.965,13.345,13.585,271060.0
2021-02-19,13.605,13.96,13.48,13.51,430329.0
2021-02-22,13.605,13.785,13.41,13.44,199555.0
2021-02-23,13.415,13.59,13.135,13.505,237228.0
2021-02-24,13.475,13.885,13.165,13.85,370286.0
2021-02-25,13.82,13.96,13.67,13.755,136114.0
2021-02-26,13.785,13.85,13.595,13.635,165663.0
2021-03-01,13.74,13.995,13.715,13.905,142132.0
2021-03-02,13.96,13.96,13.7,13.79,137688.0
2021-03-03,13.815,14.015,13.57,13.835,92081.0
2021-03-04,13.8,13.87,13.415,13.865,309150.0
2021-03-05,13.865,14.03,13.53,13.95,157692.0
2021-03-08,14.06,14.21,13.865,13.905,148708.0
2021-03-09,13.98,14.115,13.775,13.885,104716.0
2021-03-10,14.015,14.015,13.69,13.715,106721.0
2021-03-11,13.735,13.84,13.525,13.555,70606.0
2021-03-12,13.505,13.59,13.43,13.455,77089.0
2021-03-15,13.625,13.66,13.36,13.595,239551.0
2021-03-16,13.625,13.84,13.445,13.465,146329.0
2021-03-17,14.165,14.925,14.045,14.37,559265.0
2021-03-18,14.245,14.275,13.83,13.865,263370.0
2021-03-19,13.95,14.06,13.72,13.885,192389.0
2021-03-22,13.895,14.44,13.82,14.4,238963.0
2021-03-23,14.39,14.39,14.01,14.095,142531.0
2021-03-24,14.1,14.42,14.065,14.16,77615.0
2021-03-25,14.09,14.375,13.865,14.28,125132.0
2021-03-26,14.355,14.62,14.305,14.57,157338.0
2021-03-29,14.58,14.645,14.295,14.375,196689.0
2021-03-30,14.46,14.615,14.205,14.585,159084.0
2021-03-31,14.585,14.845,14.315,14.505,189032.0
2021-04-01,14.535,14.77,14.45,14.58,166999.0
2021-04-05,14.73,14.75,14.595,14.69,92266.0
2021-04-06,14.8,14.8,14.475,14.535,60826.0
2021-04-07,14.58,14.75,14.465,14.645,82524.0
2021-04-08,14.655,15.035,14.64,14.87,177160.0
2021-04-09,14.93,15.175,14.715,15.115,144319.0
2021-04-12,15.095,15.29,15.01,15.25,117293.0
2021-04-13,15.215,15.325,14.855,14.92,105865.0
2021-04-14,14.905,15.115,14.89,14.915,72280.0
2021-04-15,14.965,15.245,14.83,14.945,71975.0
2021-04-16,14.945,15.1,14.75,14.86,79677.0
2021-04-19,14.855,15.1,14.77,15.08,118132.0
2021-04-20,14.92,15.1,14.855,14.92,85745.0
2021-04-21,14.885,15.28,14.875,14.98,87928.0
2021-04-22,15.02,15.115,14.84,14.995,91499.0
2021-04-23,15.01,15.125,14.905,15.07,72501.0
2021-04-26,15.085,15.25,14.935,15.145,64695.0
2021-04-27,15.155,15.5,15.055,15.395,110311.0
2021-04-28,15.485,15.66,15.305,15.4,94907.0
2021-04-29,15.4,15.425,14.915,14.975,185328.0
2021-04-30,14.965,15.185,14.93,14.995,139822.0
2021-05-03,14.935,15.13,14.77,14.915,86957.0
2021-05-04,14.87,14.945,14.73,14.87,87467.0
2021-05-05,15.13,15.13,14.81,14.93,53142.0
2021-05-06,14.905,14.965,14.8,14.855,75634.0
2021-05-07,14.885,15.11,14.81,14.825,241946.0
2021-05-10,15.055,15.97,14.99,15.16,404502.0
2021-05-11,14.96,15.005,14.49,14.715,338874.0
2021-05-12,14.69,14.735,14.28,14.31,141175.0
2021-05-13,14.325,14.8,14.31,14.51,204156.0
2021-05-14,14.58,14.765,14.15,14.48,380663.0
2021-05-17,14.355,14.51,14.075,14.27,155066.0
2021-05-18,14.355,14.54,14.205,14.225,134321.0
2021-05-19,14.135,14.205,13.98,14.19,139748.0
2021-05-20,14.165,14.255,13.98,14.07,138184.0
2021-05-21,14.09,14.115,13.68,13.8,129321.0
2021-05-25,13.8,13.885,13.555,13.585,113130.0
2021-05-26,13.56,13.675,13.51,13.6,110892.0
2021-05-27,13.545,13.78,13.5,13.675,187950.0
2021-05-28,13.885,13.995,13.735,13.735,112565.0
2021-05-31,13.77,13.81,13.645,13.645,59824.0
2021-06-01,13.645,13.995,13.635,13.915,109817.0
2021-06-02,13.95,14.06,13.795,13.885,141683.0
2021-06-03,13.87,13.98,13.75,13.9,66991.0
2021-06-04,13.945,14.07,13.665,13.69,128246.0
2021-06-07,13.74,13.855,13.545,13.815,180367.0
2021-06-08,13.815,13.92,13.75,13.905,55266.0
2021-06-09,13.935,13.98,13.63,13.795,168928.0
2021-06-10,13.81,14.195,13.68,13.855,75504.0
2021-06-11,13.905,14.165,13.845,14.01,132996.0
2021-06-14,14.04,14.06,13.81,13.885,129014.0
2021-06-15,13.87,14.04,13.8,13.885,80273.0
2021-06-16,13.83,14.19,13.795,13.905,105809.0
2021-06-17,13.945,13.985,13.72,13.825,75678.0
2021-06-18,13.455,13.455,12.62,12.85,540066.0
2021-06-21,12.95,13.07,12.61,12.845,350320.0
2021-06-22,12.86,13.145,12.785,13.075,210951.0
2021-06-23,13.045,13.1,12.76,12.83,322401.0
2021-06-24,12.86,13.145,12.835,12.895,274613.0
2021-06-25,12.895,13.145,12.73,12.95,132424.0
2021-06-28,12.905,13.24,12.715,12.74,179384.0
2021-06-29,12.875,13.04,12.565,12.96,311992.0
2021-06-30,13.035,13.035,12.785,12.92,220105.0
2021-07-02,12.93,13.07,12.86,12.98,128878.0
2021-07-05,12.96,13.11,12.86,12.975,90070.0
2021-07-06,12.93,13.04,12.785,13.005,130790.0
2021-07-07,12.975,13.27,12.945,13.18,174595.0
2021-07-08,13.165,13.2,12.85,12.965,198846.0
2021-07-09,13.025,13.145,12.885,13.025,127860.0
2021-07-12,13.05,13.085,12.86,12.9,132191.0
2021-07-13,12.875,13.08,12.745,12.89,237731.0
2021-07-14,12.95,13.02,12.695,12.76,188721.0
2021-07-15,12.745,12.98,12.655,12.83,87768.0
2021-07-16,12.87,12.99,12.665,12.67,163969.0
2021-07-19,12.575,13.41,12.33,13.305,507378.0
2021-07-20,13.305,13.305,12.805,12.82,241249.0
2021-07-21,12.835,13.02,12.76,12.965,126684.0
2021-07-22,12.965,13.05,12.875,12.92,62761.0
2021-07-23,16.64,18.8,16.34,16.59,2812740.0
2021-07-26,16.255,16.62,15.865,16.09,550071.0
2021-07-27,16.255,16.395,14.895,15.085,569465.0
2021-07-28,14.79,16.18,14.79,15.955,439518.0
2021-07-29,16.13,16.795,15.96,16.28,445294.0
2021-07-30,16.36,16.535,16.18,16.295,197515.0
2021-08-03,16.47,16.505,15.88,16.18,135694.0
2021-08-04,16.145,16.3,15.895,16.21,119716.0
2021-08-05,16.445,16.445,16.175,16.24,177750.0
2021-08-06,16.235,16.605,15.885,16.425,269278.0
2021-08-09,16.46,16.535,15.5,15.54,410297.0
2021-08-10,15.765,16.065,15.22,15.79,272909.0
2021-08-11,15.79,15.96,15.615,15.835,172164.0
2021-08-12,15.79,16.12,15.74,15.925,210278.0
2021-08-13,15.99,16.13,15.71,15.85,117985.0
2021-08-16,15.81,15.91,15.66,15.88,117795.0
2021-08-17,16.455,16.655,16.03,16.135,311900.0
2021-08-18,16.195,16.46,15.945,16.43,192645.0
2021-08-19,16.195,16.5,16.195,16.31,192907.0
2021-08-20,16.115,16.685,15.99,16.44,199228.0
2021-08-23,16.49,16.53,16.19,16.49,128702.0
2021-08-24,16.49,17.06,16.43,16.81,230598.0
2021-08-25,16.81,17.15,16.675,16.855,80425.0
2021-08-26,16.8,17.125,16.78,17.03,106201.0
2021-08-27,17.12,17.445,17.045,17.4,141006.0
2021-08-30,17.345,17.36,16.265,16.445,277979.0
2021-08-31,16.46,17.075,16.46,17.0,181020.0
2021-09-01,17.095,17.525,17.095,17.4,92796.0
2021-09-02,17.465,17.815,17.4,17.77,139003.0
2021-09-03,17.725,18.165,17.725,18.11,133124.0
2021-09-07,18.165,18.965,18.04,18.925,295276.0
2021-09-08,18.91,19.365,18.585,19.205,245838.0
2021-09-09,19.02,19.36,18.88,18.965,143932.0
2021-09-10,19.095,19.36,18.985,19.175,182027.0
2021-09-13,19.28,19.32,19.02,19.055,139870.0
2021-09-14,19.025,19.205,18.815,18.865,127943.0
2021-09-15,19.025,19.29,18.345,18.54,280571.0
2021-09-16,18.54,18.755,18.375,18.69,141237.0
2021-09-17,18.785,18.91,18.33,18.45,126561.0
2021-09-20,18.165,18.365,17.855,18.04,140171.0
2021-09-21,18.125,18.23,17.875,18.025,116897.0
2021-09-22,17.99,18.69,17.99,18.29,356625.0
2021-09-23,18.39,18.61,18.165,18.48,137345.0
2021-09-24,18.64,18.83,18.46,18.615,157777.0
2021-09-27,18.79,18.9,18.525,18.755,125298.0
2021-09-28,18.905,18.905,18.37,18.555,113098.0
2021-09-29,18.615,19.03,18.54,18.935,129097.0
2021-09-30,19.03,19.03,18.495,18.685,130242.0
2021-10-01,18.745,18.945,18.28,18.355,104673.0
2021-10-04,18.35,18.685,17.995,18.56,172483.0
2021-10-05,18.715,19.225,18.31,19.135,292716.0
2021-10-06,19.235,20.595,19.235,20.045,367004.0
2021-10-07,20.32,21.2,20.03,21.005,329416.0
2021-10-08,21.07,21.28,20.73,21.005,131406.0
2021-10-12,21.15,21.29,20.78,20.885,171926.0
2021-10-13,20.975,21.205,20.635,20.7,165710.0
2021-10-14,20.71,21.2,20.375,20.64,167906.0
2021-10-15,20.635,20.825,20.375,20.465,119163.0
2021-10-18,20.41,20.635,20.325,20.58,125771.0
2021-10-19,20.78,20.9,20.31,20.39,115969.0
2021-10-20,20.435,20.58,20.12,20.455,92645.0
2021-10-21,20.44,20.595,20.235,20.495,93239.0
2021-10-22,20.57,20.61,20.435,20.44,70456.0
2021-10-25,20.55,20.635,20.145,20.16,77146.0
2021-10-26,20.16,20.47,19.76,19.875,157413.0
2021-10-27,19.87,20.205,19.825,20.035,101535.0
2021-10-28,20.1,20.35,19.92,20.175,106841.0
2021-10-29,20.13,20.505,19.955,20.455,110559.0
2021-11-01,20.495,20.795,20.32,20.725,129509.0
2021-11-02,20.78,20.78,20.335,20.625,93903.0
2021-11-03,20.64,20.785,20.205,20.31,109042.0
2021-11-04,20.31,20.91,20.31,20.61,79851.0
2021-11-05,20.61,20.635,20.325,20.525,53403.0
2021-11-08,20.74,21.685,20.74,21.39,275270.0
2021-11-09,21.495,21.495,21.07,21.245,90717.0
2021-11-10,21.205,21.205,20.73,20.845,89438.0
2021-11-11,21.0,21.22,20.73,21.115,56905.0
2021-11-12,21.04,21.51,21.04,21.435,101745.0
2021-11-15,21.41,21.55,21.135,21.3,64362.0
2021-11-16,21.3,21.42,21.04,21.215,60209.0
2021-11-17,21.02,21.265,21.02,21.215,75815.0
2021-11-18,21.015,21.25,20.7,20.725,125510.0
2021-11-19,20.68,20.99,20.65,20.985,51520.0
2021-11-22,21.015,21.59,20.99,21.25,91340.0
2021-11-23,21.25,21.36,20.615,20.725,96620.0
2021-11-24,20.61,20.99,20.58,20.9,34164.0
2021-11-25,20.915,21.215,20.695,21.16,46893.0
2021-11-26,20.83,21.205,20.83,21.13,109011.0
2021-11-29,21.085,21.29,19.9,19.92,172085.0
2021-11-30,19.92,20.23,19.725,19.975,211905.0
2021-12-01,19.955,20.175,19.565,19.64,86055.0
2021-12-02,19.625,20.39,19.625,20.0,179081.0
2021-12-03,20.02,20.1,19.4,19.66,59475.0
2021-12-06,19.73,20.91,19.48,20.74,235277.0
2021-12-07,20.94,21.13,20.35,20.39,74191.0
2021-12-08,20.41,20.87,20.41,20.54,73918.0
2021-12-09,20.57,20.83,20.44,20.57,138421.0
2021-12-10,20.635,20.91,20.175,20.31,70522.0
2021-12-13,20.31,20.49,19.985,20.165,72950.0
2021-12-14,20.06,20.145,19.76,19.89,56094.0
2021-12-15,19.9,20.175,19.8,20.03,155641.0
2021-12-16,20.075,20.23,19.855,20.09,142656.0
2021-12-17,20.05,22.085,19.885,21.305,689722.0
2021-12-20,20.885,21.28,19.135,19.145,355663.0
2021-12-21,19.34,20.12,19.335,19.9,103202.0
2021-12-22,19.84,20.265,19.61,20.12,89898.0
2021-12-23,20.275,20.36,20.0,20.235,65370.0
2021-12-24,20.175,20.44,20.02,20.325,27553.0
2021-12-29,20.435,20.955,20.035,20.9,98440.0
2021-12-30,20.83,21.325,20.83,20.89,98881.0
2021-12-31,21.015,21.015,20.475,20.685,50637.0
2022-01-04,20.67,20.96,20.615,20.9,91907.0
2022-01-05,20.925,21.28,20.775,21.0,109325.0
2022-01-06,20.87,21.365,20.745,21.325,127814.0
2022-01-07,21.325,21.65,21.025,21.65,71436.0
2022-01-10,21.635,21.635,21.1,21.48,78043.0
2022-01-11,21.67,21.77,21.38,21.535,78572.0
2022-01-12,21.58,21.785,21.37,21.7,60602.0
2022-01-13,21.71,21.81,21.37,21.595,91894.0
2022-01-14,21.585,21.68,21.35,21.67,65652.0
2022-01-17,21.67,22.405,21.48,22.365,95093.0
2022-01-18,22.32,22.32,21.72,21.905,83673.0
2022-01-19,21.98,22.105,21.385,21.595,174847.0
2022-01-20,21.655,21.99,21.65,21.72,68965.0
2022-01-21,21.665,21.67,20.855,21.38,132664.0
2022-01-24,20.52,20.89,20.235,20.49,320610.0
2022-01-25,20.275,20.825,20.035,20.64,84929.0
2022-01-26,20.825,20.825,20.36,20.505,109531.0
2022-01-27,20.715,20.97,20.39,20.475,141350.0
2022-01-28,20.53,20.9,20.33,20.63,90190.0
2022-01-31,20.54,20.985,20.455,20.815,99757.0
2022-02-01,20.89,21.16,20.69,20.995,133638.0
2022-02-02,21.085,21.185,20.555,20.645,128163.0
2022-02-03,20.56,20.655,20.19,20.655,105414.0
2022-02-04,20.77,20.915,20.435,20.8,82957.0
2022-02-07,20.81,21.215,20.725,21.115,78962.0
2022-02-08,21.08,21.085,20.575,20.855,81197.0
2022-02-09,20.96,21.55,20.925,21.535,108798.0
2022-02-10,21.315,21.885,21.23,21.67,47617.0
2022-02-11,21.655,22.205,21.495,21.78,80775.0
2022-02-14,21.685,21.865,21.535,21.57,56498.0
2022-02-15,21.495,22.005,21.45,22.005,66520.0
2022-02-16,21.925,22.005,21.395,21.75,93732.0
2022-02-17,21.685,21.865,21.555,21.685,54696.0
2022-02-18,21.685,21.85,21.525,21.57,56534.0
2022-02-22,21.4,21.88,21.385,21.6,86855.0
2022-02-23,21.665,21.865,21.61,21.855,62574.0
2022-02-24,21.47,21.905,21.305,21.87,69557.0
2022-02-25,21.97,23.245,21.94,23.215,197922.0
2022-02-28,23.115,23.26,22.66,22.915,91786.0
2022-03-01,23.065,23.075,22.595,22.805,87865.0
2022-03-02,22.845,23.075,22.635,22.905,102840.0
2022-03-03,22.905,23.755,22.78,23.105,198527.0
2022-03-04,23.0,23.83,22.95,23.815,114841.0
2022-03-07,23.685,24.85,23.685,24.225,193615.0
2022-03-08,24.33,24.595,23.675,23.91,215024.0
2022-03-09,23.895,24.95,23.57,24.58,210383.0
2022-03-10,24.4,24.625,23.915,24.37,185946.0
2022-03-11,24.395,24.485,23.725,23.875,130279.0
2022-03-14,24.145,24.585,23.755,24.35,278047.0
2022-03-15,24.425,24.43,23.1,23.17,322875.0
2022-03-16,23.23,23.43,22.22,22.52,363901.0
2022-03-17,22.56,24.095,22.56,23.86,235518.0
2022-03-18,23.755,24.415,23.655,23.7,196249.0
2022-03-21,23.745,24.4,23.715,24.355,158127.0
2022-03-22,24.35,25.775,24.295,25.55,409163.0
2022-03-23,25.475,25.69,25.295,25.495,93912.0
2022-03-24,25.495,25.865,25.295,25.72,95756.0
2022-03-25,25.795,26.02,25.545,25.68,244316.0
2022-03-28,25.695,25.795,25.465,25.695,186266.0
2022-03-29,25.685,25.955,25.505,25.905,129701.0
2022-03-30,25.92,27.03,25.815,26.16,205441.0
2022-03-31,26.06,27.16,26.01,26.995,159931.0
2022-04-01,26.86,27.495,26.605,27.03,125000.0
2022-04-04,26.99,27.365,26.89,27.3,91469.0
2022-04-05,27.405,27.575,27.195,27.38,93056.0
2022-04-06,27.185,27.48,26.825,26.91,84756.0
2022-04-07,26.965,26.965,26.25,26.885,118830.0
2022-04-08,26.82,27.16,26.525,27.04,81003.0
2022-04-11,26.995,27.665,26.73,27.64,195037.0
2022-04-12,27.7,28.465,27.52,28.23,255549.0
2022-04-13,28.205,29.57,28.13,29.125,149096.0
2022-04-14,29.125,29.695,28.78,29.555,138989.0
2022-04-18,29.11,30.03,28.405,28.505,296558.0
2022-04-19,28.52,29.11,28.36,28.505,93538.0
2022-04-20,28.495,29.15,28.31,28.97,78802.0
2022-04-21,29.305,29.42,28.43,28.47,77576.0
2022-04-22,28.39,28.93,27.885,28.295,111992.0
2022-04-25,28.195,28.295,26.93,27.78,146780.0
2022-04-26,27.74,28.205,26.99,27.2,181404.0
2022-04-27,27.2,27.455,26.68,27.215,226286.0
2022-04-28,27.445,28.53,27.42,28.165,127633.0
2022-04-29,28.17,28.45,27.885,28.055,89747.0
2022-05-02,27.88,28.08,26.99,27.105,90076.0
2022-05-03,27.26,28.03,26.845,27.575,107859.0
2022-05-04,27.325,27.81,27.285,27.55,97817.0
2022-05-05,27.61,28.075,27.045,27.59,118608.0
2022-05-06,27.57,28.065,26.64,27.285,126732.0
2022-05-09,27.005,27.765,26.975,27.625,143375.0
2022-05-10,27.225,28.12,27.21,27.305,232177.0
2022-05-11,27.275,28.635,27.26,28.295,202228.0
2022-05-12,28.295,28.295,27.37,27.87,121580.0
2022-05-13,28.155,29.435,27.965,29.28,168025.0
2022-05-16,29.385,29.915,29.15,29.555,98824.0
2022-05-17,29.785,30.72,29.745,30.355,194166.0
2022-05-18,30.355,30.365,29.36,29.395,93441.0
2022-05-19,29.23,29.965,29.09,29.22,141608.0
2022-05-20,29.335,29.655,28.675,28.92,110836.0
2022-05-24,29.305,29.305,28.165,28.905,124702.0
2022-05-25,29.01,29.505,28.935,29.425,69973.0
2022-05-26,29.54,30.08,29.54,29.735,89927.0
2022-05-27,29.945,30.3,29.57,30.3,88818.0
2022-05-30,30.55,30.55,29.71,29.785,67446.0
2022-05-31,29.735,29.89,29.205,29.5,70481.0
2022-06-01,29.63,29.705,29.375,29.64,63845.0
2022-06-02,29.795,30.145,29.57,30.1,76189.0
2022-06-03,29.875,29.875,28.82,28.88,125109.0
2022-06-06,29.125,29.18,28.52,28.985,55016.0
2022-06-07,28.955,29.205,28.715,29.125,117243.0
2022-06-08,29.06,29.19,28.155,28.245,80864.0
2022-06-09,28.185,28.43,27.765,27.805,119238.0
2022-06-10,27.705,27.705,26.305,26.565,209119.0
2022-06-13,26.01,26.565,25.635,25.75,162479.0
2022-06-14,25.81,26.27,25.195,25.785,238751.0
2022-06-15,25.84,26.1,25.245,25.955,188097.0
2022-06-16,25.94,25.94,24.48,24.725,166975.0
2022-06-17,24.65,25.075,24.51,24.97,208245.0
2022-06-20,24.97,26.24,24.97,25.995,116507.0
2022-06-21,26.085,26.095,25.785,25.89,93507.0
2022-06-22,25.63,26.19,25.385,25.71,139360.0
2022-06-23,25.765,26.06,24.905,24.95,182124.0
2022-06-24,25.13,25.985,24.855,25.74,76417.0
2022-06-27,25.915,26.47,25.79,26.315,150403.0
2022-06-28,26.48,26.975,26.48,26.975,143101.0
2022-06-29,27.045,27.045,26.085,26.305,163912.0
2022-06-30,25.88,26.38,25.355,26.275,92635.0
2022-07-04,26.29,26.725,25.91,26.275,42153.0
2022-07-05,26.235,26.395,25.715,26.33,148957.0
2022-07-06,26.135,26.595,25.88,26.16,94581.0
2022-07-07,26.34,26.915,26.315,26.52,141159.0
2022-07-08,26.465,26.545,25.93,26.315,82138.0
2022-07-11,26.185,26.3,25.78,25.885,43535.0
2022-07-12,25.79,26.06,25.47,25.82,92782.0
2022-07-13,25.54,26.225,25.495,26.02,93997.0
2022-07-14,25.955,26.25,25.33,25.33,132839.0
2022-07-15,25.31,25.385,24.785,25.18,125080.0
2022-07-18,25.38,26.265,25.285,26.2,114822.0
2022-07-19,26.3,26.905,26.29,26.7,73399.0
2022-07-20,26.7,26.93,25.985,26.505,94333.0
2022-07-21,26.415,26.685,26.165,26.375,98159.0
2022-07-22,26.43,26.505,25.92,25.945,109481.0
2022-07-25,25.98,26.75,25.98,26.65,85946.0
2022-07-26,26.63,26.675,26.085,26.375,125092.0
2022-07-27,26.51,27.055,26.51,26.975,94844.0
2022-07-28,27.0,27.5,26.76,27.45,148547.0
2022-07-29,27.505,28.11,27.505,27.9,86941.0
2022-08-02,27.925,27.925,27.105,27.465,85839.0
2022-08-03,27.465,27.715,26.915,27.385,95944.0
2022-08-04,27.3,27.3,25.025,25.91,327235.0
2022-08-05,25.82,25.82,24.3,25.28,208147.0
2022-08-08,25.32,25.88,25.1,25.615,292231.0
2022-08-09,25.4,26.395,25.4,26.365,174186.0
2022-08-10,26.58,26.785,26.14,26.395,118714.0
2022-08-11,26.33,26.63,26.3,26.49,97525.0
2022-08-12,26.555,27.07,26.51,27.07,71738.0
2022-08-15,26.925,27.415,26.88,27.325,114122.0
2022-08-16,27.32,27.575,27.22,27.39,75179.0
2022-08-17,27.17,27.17,25.75,26.11,276058.0
2022-08-18,26.06,26.555,25.51,25.75,335794.0
2022-08-19,25.5,25.87,25.495,25.855,134921.0
2022-08-22,25.675,25.895,25.495,25.88,97421.0
2022-08-23,25.765,26.075,25.5,25.615,174387.0
2022-08-24,25.59,26.125,25.59,26.02,118849.0
2022-08-25,26.045,26.595,25.91,26.555,122698.0
2022-08-26,26.48,26.695,26.075,26.15,183159.0
2022-08-29,26.07,26.275,25.305,25.75,116008.0
2022-08-30,25.75,25.865,25.27,25.61,86195.0
2022-08-31,25.495,25.715,25.115,25.145,42732.0
2022-09-01,25.0,25.355,24.825,24.91,159007.0
2022-09-02,24.86,24.91,23.815,24.03,232093.0
2022-09-06,24.055,24.145,23.62,23.685,191236.0
2022-09-07,23.71,23.895,23.085,23.8,273945.0
2022-09-08,23.71,24.365,23.48,24.235,181290.0
2022-09-09,24.39,24.595,24.12,24.34,79172.0
2022-09-12,24.475,24.755,24.185,24.555,93136.0
2022-09-13,24.26,24.745,24.2,24.29,121543.0
2022-09-14,24.285,24.72,24.25,24.63,122247.0
2022-09-15,24.505,25.105,23.89,24.15,284598.0
2022-09-16,23.84,24.185,23.6,24.145,133651.0
2022-09-19,23.69,24.385,23.69,24.365,85161.0
2022-09-20,24.39,24.39,23.405,23.65,106164.0
2022-09-21,23.575,23.725,23.315,23.41,72799.0
2022-09-22,23.42,23.46,22.975,23.035,90907.0
2022-09-23,22.715,22.855,22.295,22.41,151456.0
2022-09-26,22.245,22.9,22.17,22.195,118615.0
2022-09-27,22.365,22.53,21.98,22.055,125988.0
2022-09-28,22.17,22.17,21.54,21.87,327456.0
2022-09-29,21.75,22.595,21.675,22.12,209145.0
2022-09-30,22.08,22.53,21.94,22.055,69705.0
2022-10-03,22.24,22.415,22.005,22.215,79334.0
2022-10-04,22.47,22.935,22.045,22.92,82362.0
2022-10-05,22.695,22.855,22.23,22.315,77251.0
2022-10-06,22.315,22.52,21.44,21.865,156844.0
2022-10-07,21.655,21.665,20.765,21.075,114816.0
2022-10-11,20.89,21.03,20.24,20.865,158436.0
2022-10-12,20.835,21.065,20.51,20.565,133434.0
2022-10-13,20.46,21.155,20.285,20.84,188323.0
2022-10-14,20.89,21.005,20.315,20.36,73350.0
2022-10-17,20.54,20.7,20.215,20.375,75737.0
2022-10-18,20.64,20.75,20.41,20.45,136079.0
2022-10-19,20.45,20.625,20.335,20.485,122592.0
2022-10-20,20.56,20.56,19.86,19.9,141000.0
2022-10-21,19.945,19.985,19.485,19.92,181339.0
2022-10-24,19.975,20.56,19.9,20.335,123889.0
2022-10-25,20.425,20.425,20.12,20.235,59394.0
2022-10-26,20.24,20.65,20.215,20.5,64499.0
2022-10-27,20.56,21.15,20.415,20.46,86939.0
2022-10-28,20.5,20.625,20.26,20.585,79836.0
2022-10-31,20.46,20.665,20.075,20.265,99150.0
2022-11-01,20.535,20.86,20.11,20.54,105963.0
2022-11-02,20.46,20.525,20.05,20.11,82267.0
2022-11-03,20.045,20.05,19.685,19.825,68660.0
2022-11-04,19.87,20.635,18.655,19.635,303946.0
2022-11-07,19.595,20.55,19.595,20.02,153295.0
2022-11-08,20.31,20.36,19.9,20.15,156473.0
2022-11-09,20.095,20.275,19.885,20.035,95088.0
2022-11-10,20.575,20.575,19.935,19.995,93163.0
2022-11-11,20.025,20.39,20.025,20.325,60000.0
2022-11-14,20.325,20.325,19.86,19.86,74112.0
2022-11-15,19.935,20.265,19.935,20.135,54106.0
2022-11-16,20.11,20.25,19.945,20.035,86490.0
2022-11-17,19.975,20.05,19.85,19.875,109924.0
2022-11-18,19.885,20.235,19.835,20.175,80032.0
2022-11-21,20.19,20.36,19.96,20.36,61740.0
2022-11-22,20.375,20.74,19.875,19.97,178161.0
2022-11-23,19.975,20.35,19.975,20.145,111906.0
2022-11-24,20.435,20.435,20.035,20.25,52911.0
2022-11-25,20.165,20.56,20.165,20.335,42433.0
2022-11-28,20.5,20.5,19.82,19.825,162244.0
2022-11-29,19.95,20.41,19.895,20.34,71137.0
2022-11-30,20.34,20.41,19.935,19.995,120539.0
2022-12-01,20.215,20.34,19.9,20.315,83658.0
2022-12-02,20.21,20.465,19.935,20.335,121289.0
2022-12-05,20.21,20.21,19.11,19.155,153638.0
2022-12-06,19.235,19.36,18.52,18.755,203061.0
2022-12-07,18.81,19.22,18.76,19.005,134856.0
2022-12-08,19.12,19.12,18.71,18.93,94839.0
2022-12-09,19.03,19.295,18.785,18.98,90489.0
2022-12-12,18.955,19.295,18.92,19.255,95221.0
2022-12-13,19.425,19.695,18.82,18.86,230180.0
2022-12-14,18.855,18.935,18.365,18.395,331295.0
2022-12-15,18.315,18.515,17.945,18.415,342739.0
2022-12-16,18.405,19.65,18.34,19.445,343186.0
2022-12-19,19.35,19.545,18.735,19.17,202149.0
2022-12-20,19.18,19.475,18.995,18.995,133345.0
2022-12-21,19.13,20.05,19.13,19.645,219723.0
2022-12-22,19.685,19.685,18.96,19.26,99721.0
2022-12-23,19.4,19.4,18.995,19.17,82821.0
2022-12-28,19.175,19.475,18.62,18.855,98129.0
2022-12-29,18.965,19.125,18.86,19.075,38974.0
2022-12-30,19.14,19.25,18.835,18.905,41167.0
2023-01-03,18.92,19.985,18.92,19.73,143142.0
2023-01-04,19.73,20.04,19.495,19.555,163310.0
2023-01-05,19.53,19.73,19.19,19.63,138729.0
2023-01-06,19.73,20.195,19.595,20.125,157900.0
2023-01-09,20.135,20.27,19.965,19.99,56894.0
2023-01-10,20.035,20.495,19.99,20.33,97900.0
2023-01-11,20.36,20.395,20.135,20.355,58763.0
2023-01-12,20.455,20.455,20.05,20.225,80596.0
2023-01-13,20.27,20.37,20.125,20.175,63234.0
2023-01-16,20.415,20.415,20.125,20.22,75648.0
2023-01-17,20.145,20.395,20.0,20.2,90726.0
2023-01-18,20.255,20.49,20.245,20.345,83213.0
2023-01-19,20.305,20.785,20.015,20.27,84729.0
2023-01-20,20.27,21.195,20.27,21.07,135522.0
2023-01-23,21.095,21.365,20.605,20.665,199335.0
2023-01-24,20.785,20.785,20.225,20.58,85222.0
2023-01-25,20.59,20.875,20.21,20.54,135805.0
2023-01-26,20.785,20.785,20.185,20.625,124613.0
2023-01-27,20.64,21.71,20.225,21.71,211769.0
2023-01-30,21.18,21.19,19.745,20.015,453079.0
2023-01-31,19.93,21.01,19.93,20.655,178417.0
2023-02-01,20.69,20.945,20.465,20.87,129683.0
2023-02-02,21.27,21.54,20.95,21.35,145687.0
2023-02-03,21.35,21.35,21.02,21.07,99973.0
2023-02-06,21.005,21.23,20.895,20.985,74276.0
2023-02-07,20.97,21.34,20.9,21.13,61665.0
2023-02-08,21.055,21.4,21.005,21.22,60664.0
2023-02-09,21.28,21.38,20.885,21.145,87491.0
2023-02-10,21.02,21.4,20.895,21.19,51252.0
2023-02-13,21.11,21.405,20.87,21.24,21750.0
2023-02-14,21.24,21.67,21.12,21.515,67472.0
2023-02-15,21.49,21.71,21.155,21.33,38215.0
2023-02-16,21.07,21.45,21.07,21.29,61255.0
2023-02-17,21.255,21.565,21.07,21.565,69884.0
2023-02-21,21.49,21.855,21.07,21.83,142312.0
2023-02-22,21.625,21.83,20.76,20.81,187569.0
2023-02-23,20.815,21.17,20.53,20.81,120262.0
2023-02-24,20.765,20.925,20.48,20.885,39499.0
2023-02-27,21.12,21.465,20.815,21.265,71428.0
2023-02-28,21.24,21.535,21.005,21.12,55502.0
2023-03-01,21.135,21.28,20.32,20.48,136965.0
2023-03-02,20.445,20.935,20.135,20.465,67120.0
2023-03-03,20.555,21.01,20.55,20.735,104063.0
2023-03-06,20.655,21.06,20.655,20.76,63296.0
2023-03-07,20.7,21.02,20.49,20.675,88895.0
2023-03-08,20.735,20.815,20.235,20.58,71661.0
2023-03-09,20.445,20.775,20.38,20.445,48515.0
2023-03-10,20.31,20.32,19.85,19.925,79749.0
2023-03-13,20.575,22.46,20.575,21.78,317452.0
2023-03-14,22.055,22.57,21.45,21.97,220172.0
2023-03-15,22.015,22.155,21.415,22.08,192878.0
2023-03-16,21.965,23.1,21.965,22.755,202460.0
2023-03-17,22.73,22.88,22.2,22.555,123360.0
2023-03-20,22.605,22.705,21.995,22.225,68397.0
2023-03-21,22.13,22.73,22.13,22.425,136233.0
2023-03-22,22.3,22.3,21.915,21.93,100659.0
2023-03-23,22.05,22.58,21.905,22.275,201975.0
2023-03-24,22.09,22.51,21.995,22.445,49267.0
2023-03-27,22.555,22.775,22.185,22.545,57150.0
2023-03-28,22.46,22.84,22.03,22.605,51255.0
2023-03-29,22.855,22.885,22.4,22.51,65400.0
2023-03-30,22.655,22.965,22.385,22.895,94916.0
2023-03-31,23.145,23.425,22.94,23.09,91257.0
2023-04-03,23.015,23.125,22.57,22.93,97380.0
2023-04-04,23.05,23.12,22.675,22.7,46680.0
2023-04-05,22.855,23.145,22.71,22.88,67346.0
2023-04-06,23.135,23.195,22.765,22.99,69315.0
2023-04-10,23.315,23.83,22.97,23.81,83569.0
2023-04-11,23.92,24.64,23.57,24.175,156058.0
2023-04-12,24.05,24.195,23.87,23.98,53705.0
2023-04-13,24.245,24.695,24.11,24.355,107983.0
2023-04-14,24.465,24.815,24.255,24.55,142360.0
2023-04-17,24.69,24.765,24.015,24.27,81419.0
2023-04-18,24.09,24.73,23.965,24.23,65652.0
2023-04-19,23.97,24.405,23.7,24.29,82252.0
2023-04-20,24.195,24.26,23.76,23.92,50125.0
2023-04-21,24.125,24.32,23.87,24.235,55769.0
2023-04-24,24.33,24.375,24.15,24.22,44752.0
2023-04-25,24.085,24.15,23.86,24.09,47074.0
2023-04-26,23.88,24.365,23.45,23.46,58598.0
2023-04-27,23.365,23.91,23.27,23.665,50539.0
2023-04-28,23.665,24.025,23.175,23.585,77643.0
2023-05-01,23.485,23.86,23.365,23.58,40654.0
2023-05-02,23.56,23.715,23.395,23.47,47360.0
2023-05-03,23.4,23.87,22.97,23.69,92645.0
2023-05-04,23.62,23.665,22.615,22.665,90085.0
2023-05-05,22.665,23.04,22.665,22.765,70516.0
2023-05-08,23.495,24.51,22.98,24.51,186169.0
2023-05-09,24.09,25.15,24.085,24.8,212560.0
2023-05-10,24.775,25.45,24.69,25.02,152645.0
2023-05-11,25.05,25.195,24.785,25.04,103841.0
2023-05-12,24.99,25.365,24.99,25.15,96906.0
2023-05-15,25.21,25.415,25.005,25.28,107728.0
2023-05-16,25.105,25.585,24.995,25.38,125261.0
2023-05-17,25.535,25.81,25.195,25.78,116747.0
2023-05-18,25.695,26.355,25.695,26.355,63950.0
2023-05-19,26.355,26.72,26.245,26.595,72068.0
2023-05-23,26.5,26.73,26.32,26.635,97444.0
2023-05-24,26.455,26.765,26.275,26.475,114279.0
2023-05-25,26.365,26.625,26.285,26.585,102645.0
2023-05-26,26.475,26.79,26.245,26.765,82342.0
2023-05-29,26.765,27.535,26.765,27.155,95728.0
2023-05-30,26.945,27.115,26.765,26.92,76661.0
2023-05-31,26.9,27.095,26.405,26.67,100026.0
2023-06-01,26.475,27.455,26.005,27.415,128541.0
2023-06-02,27.405,28.47,27.37,28.37,197673.0
2023-06-05,28.155,28.585,27.9,27.975,109523.0
2023-06-06,27.945,28.5,27.42,28.395,130450.0
2023-06-07,28.44,28.585,28.02,28.44,78742.0
2023-06-08,28.325,28.66,28.32,28.44,71449.0
2023-06-09,28.44,28.795,28.26,28.32,41180.0
2023-06-12,28.32,28.47,27.505,27.66,95074.0
2023-06-13,27.595,27.74,27.155,27.395,88421.0
2023-06-14,27.395,27.525,26.985,27.155,139468.0
2023-06-15,27.14,27.3,27.055,27.2,88033.0
2023-06-16,27.24,27.455,26.645,26.66,170833.0
2023-06-19,26.48,26.805,26.355,26.57,58889.0
2023-06-20,26.635,26.91,26.275,26.31,97411.0
2023-06-21,26.355,26.745,25.985,26.235,92177.0
2023-06-22,26.19,26.48,25.985,26.305,71023.0
2023-06-23,26.185,26.345,25.925,26.005,46219.0
2023-06-26,26.225,26.39,25.84,26.235,55011.0
2023-06-27,26.33,26.515,26.31,26.475,46893.0
2023-06-28,26.455,26.99,26.265,26.765,116989.0
2023-06-29,26.755,27.075,26.555,26.91,60430.0
2023-06-30,27.465,27.465,26.745,26.98,30475.0
2023-07-04,26.97,27.265,26.885,27.16,34175.0
2023-07-05,26.835,27.61,26.825,27.215,47579.0
2023-07-06,27.085,27.505,26.85,27.375,69382.0
2023-07-07,27.315,27.43,26.945,27.185,44618.0
2023-07-10,27.11,27.575,27.11,27.375,47366.0
2023-07-11,27.565,27.565,27.12,27.465,44248.0
2023-07-12,27.42,27.63,27.205,27.28,44108.0
2023-07-13,27.49,28.07,27.31,27.68,69612.0
2023-07-14,27.325,27.85,27.315,27.81,59509.0
2023-07-17,28.06,28.06,27.37,27.68,40753.0
2023-07-18,28.06,28.06,27.465,27.69,37548.0
2023-07-19,27.465,27.845,27.42,27.44,66140.0
2023-07-20,27.55,28.06,27.375,27.6,43763.0
2023-07-21,27.98,27.98,27.09,27.185,45253.0
2023-07-24,27.125,27.36,27.005,27.03,35091.0
2023-07-25,26.87,26.91,25.805,26.34,152508.0
2023-07-26,26.445,26.59,26.14,26.395,52727.0
2023-07-27,26.495,26.495,25.935,26.065,60367.0
2023-07-28,25.925,26.315,25.91,26.245,72319.0
2023-07-31,26.255,26.645,26.17,26.375,75546.0
2023-08-01,26.47,26.47,26.045,26.265,55611.0
2023-08-02,26.125,26.125,24.975,24.995,84595.0
2023-08-03,24.805,25.485,24.7,25.185,45223.0
2023-08-04,26.015,26.125,23.525,23.965,276401.0
2023-08-08,23.925,25.545,23.925,25.47,209737.0
2023-08-09,25.4,25.755,25.115,25.4,74385.0
2023-08-10,25.565,25.685,25.16,25.38,160987.0
2023-08-11,25.39,25.52,25.035,25.445,54910.0
2023-08-14,25.555,25.735,25.235,25.695,72862.0
2023-08-15,25.685,25.825,24.975,25.185,50287.0
2023-08-16,24.75,25.235,24.75,25.03,60891.0
2023-08-17,25.045,25.615,24.785,25.045,70503.0
2023-08-18,25.0,25.47,24.865,25.375,52498.0
2023-08-21,25.15,25.355,24.64,24.865,113640.0
2023-08-22,24.875,24.89,24.45,24.77,69013.0
2023-08-23,24.405,25.01,24.275,25.01,56949.0
2023-08-24,25.4,25.46,24.62,24.975,76257.0
2023-08-25,24.95,25.22,24.875,25.02,67422.0
2023-08-28,24.975,25.28,24.975,25.115,55797.0
2023-08-29,25.435,25.45,25.08,25.35,147731.0
2023-08-30,25.245,25.735,25.045,25.045,166127.0
2023-08-31,25.09,25.85,25.03,25.125,37392.0
2023-09-01,25.0,25.08,24.615,24.97,64611.0
2023-09-05,24.51,25.39,24.5,25.22,71414.0
2023-09-06,25.19,25.435,24.76,24.865,43903.0
2023-09-07,25.0,25.0,24.7,24.715,36254.0
2023-09-08,24.735,24.805,24.495,24.57,57094.0
2023-09-11,24.725,24.725,24.56,24.615,28357.0
2023-09-12,24.615,24.7,24.605,24.63,26835.0
2023-09-13,24.7,24.7,24.39,24.405,133065.0
2023-09-14,24.555,25.175,24.555,25.08,70735.0
2023-09-15,25.055,25.22,24.83,24.915,51727.0
2023-09-18,24.785,25.065,24.685,24.83,51854.0
2023-09-19,24.785,25.2,24.615,24.725,51261.0
2023-09-20,24.9,24.9,24.275,24.62,50832.0
2023-09-21,24.52,24.615,24.215,24.235,31317.0
2023-09-22,24.295,24.525,24.115,24.19,31717.0
2023-09-25,24.52,24.56,24.05,24.24,79516.0
2023-09-26,23.535,24.025,21.66,21.815,313825.0
2023-09-27,22.25,22.625,21.765,22.16,223827.0
2023-09-28,22.415,22.415,21.96,22.055,111079.0
2023-09-29,22.37,22.38,21.835,22.055,104942.0
2023-10-02,21.87,22.125,21.375,21.67,109558.0
2023-10-03,21.625,21.645,21.2,21.515,85905.0
2023-10-04,21.495,21.61,21.04,21.585,83910.0
2023-10-05,21.555,21.925,21.485,21.505,115567.0
2023-10-06,21.705,21.765,21.225,21.54,97410.0
2023-10-10,21.75,21.765,21.235,21.515,65859.0
2023-10-11,21.52,21.655,21.275,21.505,65463.0
2023-10-12,21.645,21.655,20.82,20.935,87909.0
2023-10-13,20.955,21.03,20.595,20.75,79297.0
2023-10-16,20.785,21.145,20.68,20.99,84985.0
2023-10-17,20.855,21.085,20.75,20.855,82341.0
2023-10-18,20.85,21.085,20.595,20.92,80603.0
2023-10-19,20.735,20.85,20.46,20.54,99201.0
2023-10-20,20.68,20.805,20.385,20.55,42154.0
2023-10-23,20.355,20.725,20.235,20.505,51844.0
2023-10-24,20.49,20.62,20.315,20.315,45183.0
2023-10-25,20.295,20.575,20.05,20.14,39711.0
2023-10-26,20.05,20.225,20.04,20.165,51982.0
2023-10-27,20.13,20.425,19.9,19.945,82195.0
2023-10-30,20.015,20.305,19.71,20.235,45111.0
2023-10-31,20.4,20.67,20.225,20.48,67351.0
2023-11-01,20.47,20.69,20.2,20.63,61152.0
2023-11-02,20.84,21.33,20.355,21.235,111464.0
2023-11-03,21.12,21.69,20.875,21.45,118062.0
2023-11-06,21.76,21.76,20.83,21.025,54913.0
2023-11-07,20.935,21.375,20.78,20.865,50411.0
2023-11-08,20.815,21.065,20.575,20.795,46260.0
2023-11-09,20.84,21.17,20.54,20.99,59121.0
2023-11-10,20.795,21.365,20.795,21.025,50454.0
2023-11-13,20.795,20.995,20.76,20.89,25903.0
2023-11-14,21.975,21.975,21.295,21.345,126171.0
2023-11-15,21.505,21.75,21.25,21.425,80584.0
2023-11-16,21.32,21.835,21.275,21.6,43170.0
2023-11-17,21.89,21.89,21.495,21.645,38626.0
2023-11-20,21.715,21.73,21.365,21.39,47208.0
2023-11-21,21.285,21.635,21.12,21.345,51956.0
2023-11-22,21.625,21.69,21.27,21.38,56622.0
2023-11-23,21.89,21.89,21.485,21.68,45619.0
2023-11-24,21.89,22.195,21.645,22.145,55774.0
2023-11-27,22.37,22.465,21.9,22.23,69503.0
2023-11-28,22.45,22.59,21.89,22.59,178317.0
2023-11-29,22.685,23.455,22.25,23.29,205017.0
2023-11-30,23.195,23.195,22.715,22.785,57338.0
2023-12-01,22.835,23.3,22.835,23.22,61570.0
2023-12-04,23.28,23.29,22.835,23.09,61846.0
2023-12-05,22.96,23.245,22.94,23.09,54984.0
2023-12-06,23.115,23.49,23.115,23.22,93843.0
2023-12-07,23.63,23.73,23.38,23.59,39533.0
2023-12-08,23.335,23.805,23.315,23.615,52870.0
2023-12-11,23.605,23.605,23.0,23.14,99930.0
2023-12-12,23.115,23.17,22.81,23.035,77235.0
2023-12-13,22.94,23.7,22.81,23.665,68510.0
2023-12-14,23.675,24.08,23.605,23.77,77726.0
2023-12-15,23.535,24.13,23.09,24.0,83513.0
2023-12-18,24.05,24.29,23.605,24.165,54470.0
2023-12-19,24.185,24.65,24.175,24.43,100660.0
2023-12-20,24.34,24.84,23.965,24.015,74374.0
2023-12-21,24.21,24.36,23.835,24.225,40251.0
2023-12-22,24.375,24.385,24.07,24.2,53530.0
2023-12-27,24.18,24.375,24.18,24.29,34402.0
2023-12-28,24.51,24.51,24.19,24.255,29948.0
2023-12-29,24.385,24.43,24.145,24.315,26658.0
2024-01-02,24.27,24.615,24.12,24.565,53007.0
2024-01-03,24.68,24.69,24.35,24.59,34382.0
2024-01-04,24.305,24.97,24.305,24.97,39509.0
2024-01-05,24.74,25.025,24.625,25.0,63334.0
2024-01-08,25.105,25.425,24.92,25.425,53556.0
2024-01-09,25.505,25.62,25.14,25.31,57424.0
2024-01-10,24.75,25.165,24.66,25.13,38483.0
2024-01-11,24.925,25.36,24.805,25.255,54365.0
2024-01-12,25.345,25.475,25.04,25.13,40135.0
2024-01-15,25.025,25.44,24.84,25.405,25157.0
2024-01-16,25.47,25.485,24.82,24.99,53738.0
2024-01-17,24.92,25.335,23.82,23.935,162325.0
2024-01-18,23.935,24.315,23.845,24.015,166940.0
2024-01-19,24.03,24.14,23.155,23.49,217361.0
2024-01-22,23.56,23.87,23.385,23.81,67942.0
2024-01-23,23.915,24.26,23.81,24.22,81676.0
2024-01-24,24.255,24.475,23.935,23.97,68368.0
2024-01-25,24.475,24.945,24.175,24.865,72287.0
2024-01-26,24.83,25.3,24.645,25.165,73515.0
2024-01-29,24.98,25.38,24.76,25.035,79922.0
2024-01-30,24.875,25.355,24.785,25.23,56283.0
2024-01-31,25.44,25.59,25.15,25.185,60888.0
2024-02-01,24.885,25.785,23.98,24.34,189660.0
2024-02-02,24.305,24.81,23.945,24.715,98828.0
2024-02-05,24.82,24.82,24.03,24.2,65394.0
2024-02-06,24.03,24.625,24.03,24.255,86325.0
2024-02-07,24.295,24.65,24.125,24.255,59174.0
2024-02-08,24.165,24.36,23.995,24.005,61077.0
2024-02-09,23.81,24.11,23.555,23.59,49890.0
2024-02-12,23.59,23.72,23.065,23.42,45192.0
2024-02-13,23.11,23.285,22.56,22.73,67586.0
2024-02-14,22.745,22.845,22.4,22.815,67927.0
2024-02-15,22.73,23.075,22.615,22.96,75756.0
2024-02-16,23.005,23.26,22.535,22.65,51655.0
2024-02-20,22.63,22.79,22.455,22.71,49470.0
2024-02-21,22.755,23.04,22.62,22.975,37044.0
2024-02-22,22.89,23.055,22.77,22.93,37997.0
2024-02-23,22.77,23.28,22.63,23.145,39655.0
2024-02-26,23.055,23.315,22.46,22.685,42394.0
2024-02-27,23.135,23.26,22.535,22.79,44549.0
2024-02-28,22.685,23.145,22.685,22.87,56719.0
2024-02-29,22.675,23.01,22.495,22.54,45608.0
2024-03-01,22.675,22.825,22.285,22.39,118345.0
2024-03-04,22.355,22.56,22.215,22.515,81697.0
2024-03-05,22.495,22.745,22.185,22.38,70282.0
2024-03-06,22.26,22.64,22.24,22.4,56570.0
2024-03-07,22.4,22.49,22.17,22.435,73113.0
2024-03-08,22.605,22.64,22.38,22.48,40648.0
2024-03-11,22.345,24.75,22.345,23.235,210884.0
2024-03-12,23.235,23.915,22.595,22.88,93134.0
2024-03-13,22.89,23.075,22.57,22.78,103295.0
2024-03-14,23.075,23.085,22.57,22.73,43863.0
2024-03-15,22.64,22.975,22.64,22.95,102300.0
2024-03-18,23.04,23.135,22.63,22.89,58404.0
2024-03-19,22.79,23.16,22.78,23.005,82609.0
2024-03-20,23.005,23.35,22.755,22.995,75414.0
2024-03-21,22.995,23.16,22.86,23.12,98931.0
2024-03-22,23.18,23.475,22.94,23.215,72137.0
2024-03-25,23.365,23.66,23.205,23.26,64972.0
2024-03-26,23.185,23.68,23.095,23.26,64345.0
2024-03-27,23.71,23.83,23.285,23.355,52376.0
2024-03-28,23.355,23.71,23.335,23.365,57171.0
2024-04-01,23.265,23.545,22.845,22.98,53790.0
2024-04-02,22.91,22.99,22.69,22.955,52928.0
2024-04-03,23.075,23.345,22.87,23.31,85818.0
2024-04-04,23.31,23.31,22.77,22.9,78470.0
2024-04-05,22.81,23.075,22.6,23.045,87549.0
2024-04-08,23.13,23.155,22.745,23.02,133621.0
2024-04-09,23.065,23.19,22.935,23.13,37502.0
2024-04-10,22.9,23.165,22.835,23.065,50481.0
2024-04-11,23.165,24.405,22.81,23.755,131339.0
2024-04-12,23.755,23.755,23.31,23.475,69381.0
2024-04-15,23.475,23.675,22.725,22.87,126109.0
2024-04-16,22.935,23.045,22.7,22.7,34976.0
2024-04-17,23.045,23.045,22.67,22.755,60913.0
2024-04-18,22.68,22.945,22.615,22.925,49104.0
2024-04-19,22.88,23.045,22.735,22.825,41308.0
2024-04-22,22.955,23.065,22.71,22.79,32379.0
2024-04-23,22.69,23.42,22.69,23.345,51920.0
2024-04-24,23.985,23.985,23.09,23.165,73377.0
2024-04-25,22.89,23.75,22.81,23.53,91971.0
2024-04-26,23.7,24.03,23.385,23.855,84947.0
2024-04-29,23.855,24.16,23.71,23.92,74975.0
2024-04-30,23.885,24.425,23.865,24.15,77346.0
2024-05-01,24.03,24.36,23.935,24.105,64174.0
2024-05-02,24.12,24.625,24.04,24.105,49540.0
2024-05-03,24.115,24.275,24.025,24.06,54238.0
2024-05-06,23.7,24.385,22.355,22.455,260378.0
2024-05-07,22.05,23.025,21.625,21.825,338249.0
2024-05-08,21.94,22.425,21.36,21.405,283711.0
2024-05-09,21.395,21.65,21.22,21.265,281573.0
2024-05-10,21.34,21.73,21.205,21.44,221229.0
2024-05-13,21.505,21.795,21.385,21.47,164869.0
2024-05-14,21.515,21.665,21.275,21.375,158572.0
2024-05-15,21.37,21.805,21.37,21.47,127100.0
2024-05-16,21.315,21.595,21.315,21.42,139126.0
2024-05-17,21.47,21.595,21.315,21.47,117094.0
2024-05-21,21.43,21.63,21.23,21.605,176547.0
2024-05-22,21.585,21.695,21.285,21.305,115017.0
2024-05-23,21.265,21.33,20.85,20.85,144832.0
2024-05-24,20.965,21.32,20.965,21.165,77214.0
2024-05-27,21.16,21.475,21.16,21.36,69866.0
2024-05-28,21.26,21.515,21.22,21.25,109246.0
2024-05-29,21.215,21.315,20.92,20.95,102491.0
2024-05-30,20.975,21.295,20.795,20.83,128434.0
2024-05-31,20.965,21.11,20.73,21.05,104759.0
2024-06-03,21.02,21.14,20.575,20.61,114661.0
2024-06-04,20.54,20.665,20.4,20.6,122938.0
2024-06-05,20.695,21.04,20.565,20.775,133885.0
2024-06-06,20.785,21.11,20.785,20.975,167450.0
2024-06-07,20.895,21.205,20.765,21.005,103155.0
2024-06-10,21.06,21.265,20.91,21.03,142989.0
2024-06-11,20.975,21.2,20.8,20.83,77850.0
2024-06-12,20.91,21.23,20.795,20.885,117780.0
2024-06-13,20.775,21.005,20.49,20.565,193555.0
2024-06-14,20.655,20.665,20.025,20.21,266664.0
2024-06-17,20.12,20.5,19.98,20.355,122610.0
2024-06-18,20.28,20.745,20.265,20.655,115764.0
2024-06-19,20.785,20.855,20.5,20.565,52782.0
2024-06-20,20.435,20.765,20.41,20.41,78717.0
2024-06-21,20.6,20.61,20.385,20.41,73114.0
2024-06-24,20.385,20.73,20.385,20.61,70633.0
2024-06-25,20.785,20.785,20.51,20.645,75722.0
2024-06-26,20.645,20.93,20.645,20.745,76307.0
2024-06-27,20.79,21.07,20.745,20.93,72135.0
2024-06-28,21.315,21.315,20.96,21.055,84600.0
2024-07-02,21.045,21.055,20.76,21.045,81609.0
2024-07-03,21.13,21.445,20.675,21.195,67280.0
2024-07-04,21.23,21.665,21.23,21.405,37593.0
2024-07-05,21.555,21.555,21.12,21.155,69581.0
2024-07-08,21.155,21.47,20.785,21.02,46252.0
2024-07-09,21.035,21.065,20.775,20.835,66354.0
2024-07-10,20.89,21.15,20.835,21.035,73004.0
2024-07-11,21.175,21.445,20.96,21.35,62233.0
2024-07-12,21.48,21.545,21.185,21.24,77031.0
2024-07-15,21.34,21.565,21.0,21.26,50162.0
2024-07-16,21.25,21.455,21.205,21.415,86215.0
2024-07-17,21.26,21.555,21.215,21.24,46700.0
2024-07-18,21.28,21.565,21.25,21.545,50383.0
2024-07-19,21.435,21.6,21.36,21.555,32607.0
2024-07-22,21.6,21.785,21.49,21.74,69383.0
2024-07-23,21.74,21.785,21.185,21.305,75637.0
2024-07-24,21.36,21.455,21.025,21.185,45174.0
2024-07-25,21.215,21.565,21.14,21.48,64964.0
2024-07-26,21.51,21.62,21.4,21.47,61357.0
2024-07-29,21.665,21.665,21.27,21.325,78298.0
2024-07-30,21.325,21.51,21.27,21.315,44229.0
2024-07-31,21.34,21.64,21.22,21.465,63821.0
2024-08-01,21.295,21.48,21.045,21.205,75426.0
2024-08-02,21.315,21.315,20.955,20.99,58423.0
2024-08-06,20.96,21.23,20.85,21.035,76754.0
2024-08-07,21.405,22.02,21.215,21.51,102274.0
2024-08-08,21.52,21.76,21.15,21.39,115743.0
2024-08-09,21.535,21.845,21.13,21.845,70383.0
2024-08-12,21.89,22.045,21.6,21.86,69225.0
2024-08-13,21.87,21.895,21.52,21.665,44118.0
2024-08-14,21.62,21.675,21.425,21.62,66519.0
2024-08-15,21.805,22.01,21.61,21.85,75528.0
2024-08-16,21.85,22.12,21.595,22.02,99887.0
2024-08-19,21.91,22.11,21.9,21.99,52774.0
2024-08-20,21.91,22.055,21.66,21.675,53059.0
2024-08-21,21.685,21.785,21.6,21.695,44450.0
2024-08-22,21.785,21.85,21.465,21.805,52658.0
2024-08-23,21.915,22.205,21.91,22.11,39532.0
2024-08-26,22.225,22.41,22.225,22.355,48082.0
2024-08-27,22.335,22.39,21.975,22.065,45699.0
2024-08-28,21.935,22.16,21.725,21.73,38922.0
2024-08-29,21.815,22.205,21.76,22.15,42989.0
2024-08-30,22.205,22.25,22.0,22.17,46846.0
2024-09-03,22.065,22.215,21.945,22.12,33456.0
2024-09-04,22.185,22.455,22.0,22.28,68081.0
2024-09-05,22.03,22.52,21.975,22.02,53728.0
2024-09-06,22.045,22.425,21.715,21.78,72952.0
2024-09-09,21.695,21.695,21.13,21.15,164686.0
2024-09-10,21.09,21.26,20.61,21.24,199695.0
2024-09-11,21.075,21.52,20.895,21.325,55696.0
2024-09-12,21.325,21.685,21.315,21.555,74948.0
2024-09-13,21.565,21.915,21.565,21.795,48489.0
2024-09-16,21.845,21.935,21.49,21.715,51051.0
2024-09-17,21.595,21.965,21.585,21.935,60919.0
2024-09-18,21.595,22.04,21.595,21.925,55155.0
2024-09-19,22.03,22.37,21.705,22.295,90736.0
2024-09-20,22.25,22.695,21.815,22.305,209936.0
2024-09-23,22.355,22.815,22.25,22.605,60673.0
2024-09-24,22.605,23.125,22.42,22.825,90314.0
2024-09-25,22.835,23.17,22.77,23.0,48472.0
2024-09-26,23.31,23.32,22.65,23.25,106867.0
2024-09-27,23.765,23.775,22.87,22.945,66422.0
2024-09-30,22.975,23.025,22.72,22.825,34912.0
2024-10-01,22.77,22.775,22.38,22.73,69286.0
2024-10-02,22.72,22.76,22.59,22.7,55385.0
2024-10-03,22.75,22.965,22.14,22.22,256049.0
2024-10-04,22.325,22.73,22.12,22.53,56197.0
2024-10-07,22.505,22.955,22.12,22.29,56617.0
2024-10-08,22.23,22.495,22.06,22.465,54452.0
2024-10-09,22.57,22.58,22.4,22.505,48168.0
2024-10-10,22.4,22.485,22.045,22.135,63597.0
2024-10-11,22.13,22.935,22.13,22.71,85570.0
2024-10-15,22.73,22.89,22.4,22.85,65492.0
2024-10-16,22.71,22.93,22.645,22.675,42366.0
2024-10-17,22.675,22.975,22.44,22.965,158074.0
2024-10-18,22.935,23.66,22.775,23.625,162329.0
2024-10-21,23.755,23.765,23.08,23.08,89065.0
2024-10-22,23.105,23.645,22.655,22.655,70641.0
2024-10-23,22.675,22.935,22.325,22.41,84317.0
2024-10-24,22.305,22.74,22.12,22.25,55088.0
2024-10-25,22.27,22.835,21.985,22.09,58698.0
2024-10-28,22.1,22.485,21.975,22.05,50793.0
2024-10-29,22.025,22.24,21.9,22.1,65824.0
2024-10-30,22.1,22.86,21.835,21.875,116325.0
2024-10-31,21.77,22.145,21.495,21.655,74365.0
2024-11-01,21.62,21.81,21.59,21.695,66002.0
2024-11-04,21.15,21.855,21.045,21.715,76607.0
2024-11-05,21.47,21.8,21.46,21.74,50609.0
2024-11-06,21.58,21.74,21.355,21.675,64921.0
2024-11-07,21.875,22.485,21.75,22.41,111937.0
2024-11-08,22.325,22.59,22.12,22.325,64100.0
2024-11-11,22.305,22.7,22.175,22.22,56395.0
2024-11-12,22.365,22.45,22.08,22.28,59309.0
2024-11-13,22.13,22.295,21.985,22.135,52442.0
2024-11-14,21.855,22.145,21.78,22.06,60215.0
2024-11-15,21.985,22.57,21.8,22.07,60498.0
2024-11-18,22.015,22.43,21.91,21.975,35637.0
2024-11-19,21.95,22.365,21.74,22.06,47193.0
2024-11-20,22.05,22.515,21.815,22.205,42581.0
2024-11-21,22.205,22.26,21.985,22.26,44425.0
2024-11-22,22.135,22.475,22.135,22.27,41530.0
2024-11-25,22.13,22.805,22.12,22.6,83546.0
2024-11-26,22.635,22.635,22.165,22.515,91993.0
2024-11-27,22.335,22.69,22.24,22.615,50076.0
2024-11-28,22.59,22.945,22.525,22.625,30303.0
2024-11-29,22.645,23.05,22.645,22.835,51703.0
2024-12-02,22.7,22.815,22.525,22.615,43620.0
2024-12-03,22.775,22.93,22.305,22.475,89317.0
2024-12-04,22.37,22.645,22.355,22.455,25003.0
2024-12-05,22.59,22.655,22.305,22.525,69130.0
2024-12-06,22.465,22.655,22.045,22.13,76666.0
2024-12-09,22.28,22.71,22.21,22.56,61716.0
2024-12-10,22.54,22.86,22.175,22.295,86111.0
2024-12-11,22.27,22.42,21.92,21.96,108900.0
2024-12-12,21.825,22.135,21.31,21.495,184772.0
2024-12-13,21.45,21.65,21.25,21.335,81738.0
2024-12-16,21.31,21.545,21.195,21.32,72177.0
2024-12-17,21.32,21.875,21.13,21.28,108087.0
2024-12-18,21.32,21.395,21.085,21.185,127373.0
2024-12-19,21.205,21.565,20.925,21.075,85239.0
2024-12-20,21.175,21.47,20.94,21.32,67954.0
2024-12-23,21.45,21.835,21.175,21.555,60482.0
2024-12-24,21.515,21.78,21.27,21.715,20755.0
2024-12-27,21.62,21.865,21.58,21.695,50534.0
2024-12-30,21.545,21.915,21.42,21.57,112727.0
2024-12-31,21.675,21.78,21.51,21.56,40291.0
2025-01-02,21.665,21.72,21.53,21.69,61565.0
2025-01-03,21.865,21.885,21.585,21.815,58360.0
2025-01-06,21.98,21.99,21.585,21.595,57526.0
2025-01-07,21.575,21.7,21.365,21.69,79766.0
2025-01-08,21.69,21.69,21.185,21.33,133777.0
2025-01-09,21.155,21.32,21.155,21.215,33734.0
2025-01-10,21.51,21.51,20.975,20.995,100202.0
2025-01-13,20.995,21.125,20.785,20.88,76328.0
2025-01-14,20.955,21.015,20.66,20.82,104486.0
2025-01-15,20.84,21.145,20.725,21.1,70981.0
2025-01-16,21.02,21.56,20.975,21.395,82278.0
2025-01-17,21.415,21.72,21.415,21.565,90101.0
2025-01-20,21.575,21.865,21.575,21.815,40065.0
2025-01-21,21.815,22.41,21.73,22.345,107792.0
2025-01-22,22.245,22.515,22.23,22.495,113118.0
2025-01-23,22.465,22.64,22.315,22.545,132309.0
2025-01-24,22.485,22.85,22.485,22.725,128870.0
2025-01-27,22.6,22.945,22.58,22.775,67622.0
2025-01-28,22.775,22.965,22.695,22.81,67512.0
2025-01-29,22.83,23.05,22.775,22.775,77826.0
2025-01-30,22.84,23.165,22.84,22.965,57017.0
2025-01-31,22.955,23.05,22.265,22.37,122673.0
2025-02-03,22.055,22.305,21.74,22.17,140002.0
2025-02-04,22.255,22.64,22.245,22.39,103308.0
2025-02-05,22.42,22.775,22.335,22.58,80824.0
2025-02-06,22.59,22.63,21.91,22.105,66681.0
2025-02-07,22.245,22.565,21.865,22.485,123434.0
2025-02-10,22.465,23.02,22.36,22.995,130388.0
2025-02-11,22.965,23.3,22.955,23.25,65521.0
2025-02-12,23.145,23.365,22.965,23.26,101812.0
2025-02-13,23.26,23.49,23.25,23.445,114174.0
2025-02-14,23.365,23.56,23.06,23.165,100311.0
2025-02-18,23.07,23.215,22.44,22.475,142894.0
2025-02-19,22.735,22.785,22.325,22.515,105076.0
2025-02-20,22.545,22.955,22.45,22.675,108647.0
2025-02-21,22.57,22.965,22.325,22.465,105568.0
2025-02-24,22.86,23.445,22.6,23.29,161610.0
2025-02-25,23.24,23.77,23.155,23.74,207221.0
2025-02-26,23.74,24.955,23.71,24.555,425498.0
2025-02-27,24.555,24.685,23.445,23.445,176202.0
2025-02-28,23.23,23.665,23.23,23.46,91173.0
2025-03-03,23.575,23.74,23.27,23.365,79687.0
2025-03-04,23.08,23.27,22.65,22.87,181315.0
2025-03-05,22.85,23.54,22.85,23.45,130348.0
2025-03-06,23.45,23.78,23.225,23.595,112744.0
2025-03-07,23.77,23.855,23.225,23.795,75236.0
2025-03-10,23.74,24.035,23.395,23.575,85855.0
2025-03-11,23.45,23.645,23.435,23.56,66784.0
2025-03-12,23.54,23.94,23.365,23.76,94287.0
2025-03-13,23.805,23.92,23.135,23.165,160827.0
2025-03-14,23.25,23.385,23.12,23.215,104398.0
2025-03-17,22.45,22.63,21.635,21.97,457036.0
2025-03-18,21.97,23.145,21.595,23.125,323101.0
2025-03-19,23.12,23.54,22.985,23.395,117043.0
2025-03-20,23.435,23.855,23.435,23.795,103454.0
2025-03-21,23.73,24.115,23.52,23.805,133381.0
2025-03-24,23.815,24.23,23.78,24.18,72620.0
2025-03-25,24.22,25.02,24.18,24.87,157130.0
2025-03-26,24.735,25.33,24.515,24.6,112381.0
2025-03-27,24.59,24.705,24.15,24.255,172159.0
2025-03-28,24.285,24.295,23.525,23.655,128482.0
2025-03-31,23.795,24.0,23.3,23.96,76192.0
2025-04-01,23.765,24.23,23.32,24.055,86625.0
2025-04-02,24.045,24.185,23.715,24.165,40995.0
2025-04-03,23.735,24.24,23.705,23.92,67452.0
2025-04-04,23.705,23.795,22.97,23.165,121830.0
2025-04-07,22.665,23.17,21.91,22.125,409397.0
2025-04-08,22.24,22.705,21.87,22.125,111375.0
2025-04-09,21.87,23.26,21.805,23.21,123903.0
2025-04-10,23.115,23.25,22.365,22.695,118918.0
2025-04-11,22.745,23.67,22.745,23.61,70097.0
2025-04-14,23.87,24.25,23.775,23.99,105880.0
2025-04-15,24.23,24.24,23.855,24.065,32823.0
2025-04-16,24.045,24.385,23.905,24.095,51020.0
2025-04-17,24.065,24.33,24.0,24.145,86546.0
2025-04-21,24.145,24.35,23.88,24.115,41405.0
2025-04-22,24.135,24.36,23.91,23.94,42705.0
2025-04-23,24.29,24.29,24.0,24.195,48809.0
2025-04-24,24.25,24.765,24.145,24.71,71572.0
2025-04-25,24.7,24.735,24.33,24.6,67098.0
2025-04-28,24.57,24.66,24.3,24.485,33738.0
2025-04-29,24.475,24.58,24.29,24.56,71705.0
2025-04-30,24.525,24.775,24.23,24.745,62943.0
2025-05-01,24.9,24.91,24.59,24.765,51208.0
2025-05-02,24.765,25.085,24.535,24.865,74593.0
2025-05-05,24.3,24.725,22.23,22.29,348965.0
2025-05-06,22.26,22.65,21.57,21.655,255878.0
2025-05-07,21.85,22.715,21.675,21.765,236606.0
2025-05-08,22.685,22.685,21.58,21.805,160790.0
2025-05-09,22.065,22.2,21.765,21.85,112726.0
2025-05-12,21.985,22.23,21.84,21.85,179953.0
2025-05-13,21.995,22.15,21.84,22.065,137309.0
2025-05-14,22.065,22.18,21.93,22.005,80679.0
2025-05-15,21.995,22.335,21.93,22.19,50605.0
2025-05-16,22.27,22.375,22.18,22.29,55065.0
2025-05-20,24.765,25.65,23.815,25.26,658620.0
2025-05-21,25.26,25.455,24.865,25.39,146510.0
2025-05-22,25.445,25.7,25.25,25.59,159571.0
2025-05-23,25.505,25.875,25.27,25.785,145372.0
2025-05-26,25.795,26.235,25.735,26.135,112871.0
2025-05-27,26.04,26.59,25.905,26.4,103263.0
2025-05-28,26.41,26.72,25.755,25.775,143986.0
2025-05-29,25.765,26.235,25.62,25.98,129288.0
2025-05-30,25.865,26.235,25.71,25.895,108073.0
2025-06-02,25.895,26.27,25.865,26.235,78297.0
2025-06-03,26.205,26.555,26.205,26.32,63253.0
2025-06-04,26.32,27.195,25.885,26.99,205161.0
2025-06-05,27.185,27.185,26.6,26.65,75174.0
2025-06-06,26.535,26.96,26.195,26.435,65844.0
2025-06-09,26.465,26.795,26.115,26.165,47056.0
2025-06-10,26.115,26.565,26.085,26.475,67732.0
2025-06-11,26.72,26.72,26.42,26.515,50437.0
2025-06-12,26.565,26.64,26.28,26.515,60812.0
2025-06-13,26.505,26.7,26.34,26.475,39855.0
2025-06-16,26.795,26.805,26.435,26.66,40902.0
2025-06-17,26.96,27.05,26.37,26.435,62332.0
2025-06-18,26.435,26.61,26.235,26.525,44296.0
2025-06-19,26.495,26.98,26.235,26.41,31021.0
2025-06-20,26.535,26.73,26.3,26.565,40346.0
2025-06-23,26.565,26.76,26.41,26.555,42709.0
2025-06-24,26.7,26.865,26.25,26.27,31685.0
2025-06-25,26.27,26.915,26.02,26.3,82482.0
2025-06-26,26.38,26.42,26.115,26.205,64988.0
2025-06-27,26.12,26.72,25.85,26.03,72059.0
2025-06-30,26.15,26.33,25.985,26.005,39818.0
2025-07-02,26.045,26.44,25.975,26.42,34971.0
2025-07-03,26.42,26.745,26.33,26.705,31175.0
2025-07-04,26.85,26.85,26.585,26.685,24967.0
2025-07-07,26.495,26.605,26.015,26.17,41695.0
2025-07-08,26.18,26.725,26.095,26.535,66006.0
2025-07-09,26.605,27.06,26.535,26.99,67778.0
2025-07-10,26.695,27.305,26.695,27.255,47081.0
2025-07-11,27.185,27.345,26.97,27.12,20258.0
2025-07-14,27.395,27.69,27.08,27.275,73817.0
2025-07-15,27.275,27.74,27.195,27.62,93488.0
2025-07-16,27.62,27.935,27.59,27.65,71080.0
2025-07-17,27.825,28.26,27.77,28.18,81774.0
2025-07-18,28.045,28.46,27.59,27.8,96642.0
2025-07-21,27.835,28.115,27.71,27.76,51895.0
2025-07-22,27.74,28.46,27.74,28.3,86301.0
2025-07-23,28.29,28.46,28.17,28.18,42764.0
2025-07-24,28.18,28.345,27.67,27.68,63455.0
2025-07-25,27.76,28.075,27.76,28.035,36047.0
2025-07-28,27.975,28.27,27.73,27.825,30057.0
2025-07-29,28.18,28.19,27.66,27.845,34951.0
2025-07-30,27.915,28.085,27.74,27.905,82264.0
2025-07-31,27.985,27.985,27.75,27.8,80220.0
2025-08-01,27.915,27.945,27.68,27.865,49943.0
2025-08-05,27.885,28.36,27.79,28.34,37668.0
2025-08-06,27.59,28.18,26.465,26.795,203084.0
2025-08-07,26.95,27.145,26.82,27.09,43821.0
2025-08-08,27.08,27.09,25.54,25.61,184162.0
2025-08-11,25.795,26.005,25.455,25.49,66218.0
2025-08-12,25.51,26.115,25.46,26.045,50381.0
2025-08-13,26.21,26.22,25.66,26.035,47227.0
2025-08-14,26.015,26.495,25.5,25.865,98620.0
2025-08-15,26.485,26.485,25.63,25.72,84658.0
2025-08-18,25.5,25.62,25.185,25.46,114501.0
2025-08-19,25.455,25.825,25.425,25.74,55077.0
2025-08-20,25.875,25.935,25.48,25.53,46931.0
2025-08-21,25.53,25.675,25.435,25.55,39312.0
2025-08-22,25.48,25.935,25.445,25.57,76939.0
2025-08-25,25.71,25.72,25.01,25.06,72211.0
2025-08-26,25.305,25.315,25.05,25.225,63239.0
2025-08-27,25.115,25.415,25.11,25.405,68370.0
2025-08-28,25.47,25.47,25.145,25.285,53261.0
2025-08-29,25.285,25.46,25.11,25.365,37989.0
2025-09-02,25.205,25.46,25.07,25.155,53754.0
2025-09-03,25.235,25.315,24.93,24.95,62424.0
2025-09-04,24.95,25.08,24.755,25.0,45297.0
2025-09-05,25.155,25.255,25.01,25.175,43711.0
2025-09-08,25.255,25.285,25.03,25.09,46904.0
2025-09-09,25.07,25.215,24.81,24.83,76661.0
2025-09-10,24.8,25.205,24.705,24.94,95424.0
2025-09-11,24.91,25.225,24.87,25.01,59162.0
2025-09-12,25.225,25.225,24.99,25.08,54959.0
2025-09-15,25.185,25.255,25.0,25.205,47102.0
2025-09-16,25.265,25.415,25.185,25.325,37298.0
2025-09-17,25.245,25.47,25.11,25.145,75956.0
2025-09-18,25.04,25.205,25.03,25.06,27367.0
2025-09-19,25.09,25.345,25.08,25.315,32674.0
2025-09-22,25.255,25.395,25.135,25.285,49256.0
2025-09-23,25.395,25.405,25.125,25.125,163256.0
2025-09-24,25.265,25.375,25.08,25.245,71226.0
2025-09-25,25.345,25.405,25.08,25.235,51521.0
2025-09-26,25.235,25.325,25.205,25.285,62059.0
2025-09-29,25.5,25.6,24.63,24.75,200793.0
2025-09-30,25.11,25.11,24.57,24.9,216311.0
2025-10-01,24.77,25.14,24.75,25.02,64690.0
2025-10-02,25.0,25.22,24.89,25.18,83870.0
2025-10-03,25.0,25.5,25.0,25.49,44720.0
2025-10-06,25.57,25.6,25.4,25.5,70747.0
2025-10-07,25.56,25.82,25.37,25.65,81829.0
2025-10-08,25.51,25.7,25.47,25.51,40469.0
2025-10-09,25.53,25.62,25.1,25.26,54758.0
2025-10-10,25.48,25.48,24.84,24.89,86139.0
2025-10-14,25.24,25.6,24.86,25.42,76522.0
2025-10-15,25.31,25.62,25.2,25.27,54104.0
2025-10-16,25.14,25.36,24.81,24.89,57413.0
2025-10-17,24.68,25.0,24.55,24.96,52333.0
2025-10-20,24.99,25.22,24.94,25.1,53299.0
2025-10-21,25.33,25.45,24.97,25.18,82904.0
2025-10-22,25.2,25.52,25.18,25.5,43068.0
2025-10-23,25.42,25.57,25.32,25.34,45279.0
2025-10-24,25.29,25.55,25.11,25.5,34204.0
2025-10-27,25.55,25.6,25.28,25.47,27757.0
2025-10-28,25.38,25.56,24.98,25.47,42926.0
2025-10-29,25.53,25.53,24.98,25.35,32037.0
2025-10-30,25.3,25.59,25.3,25.55,29146.0
2025-10-31,25.55,25.87,25.43,25.78,89166.0
2025-11-03,25.78,25.88,25.35,25.78,74600.0
2025-11-04,25.47,25.47,25.01,25.21,77516.0
2025-11-05,25.18,25.6,25.15,25.6,53554.0
2025-11-06,25.6,25.6,25.1,25.37,138570.0
2025-11-07,25.01,26.04,25.01,25.84,150566.0
2025-11-10,26.04,26.04,25.18,25.2,124149.0
2025-11-11,25.2,25.25,25.03,25.2,55183.0
2025-11-12,25.4,25.79,25.25,25.6,67304.0
2025-11-13,25.53,25.69,25.35,25.37,64706.0
2025-11-14,25.4,25.51,25.2,25.48,52824.0
2025-11-17,25.53,25.64,25.13,25.39,60893.0
2025-11-18,25.39,25.5,25.2,25.49,58970.0
2025-11-19,25.49,25.64,25.21,25.35,93788.0
2025-11-20,25.5,25.65,24.64,24.66,120633.0
2025-11-21,24.6,25.05,24.5,24.81,78719.0
2025-11-24,24.72,25.13,24.72,24.99,55754.0
2025-11-25,25.03,25.32,25.03,25.28,36042.0
2025-11-26,25.16,25.465,25.16,25.31,38091.0