Date,Open,High,Low,Close,Volume
2001-03-23,3.659530576293131,3.659530576293131,3.633390999077927,3.633390999077928,35600.0
2001-03-26,3.645773053761118,3.6732884270538095,3.638894341640969,3.638894341640969,18000.0
2001-03-27,3.673290031987932,3.68016874711353,3.666411054456173,3.666411054456173,13600.0
2001-03-28,3.6251364262658106,3.666409221194684,3.6251364262658106,3.659530509508549,12000.0
2001-03-29,3.6595305950606662,3.6595305950606662,3.632015222860813,3.632015222860813,10400.0
2001-03-30,3.645775162091741,3.702181473795759,3.645775162091741,3.702181473795759,53600.0
2001-04-02,3.721440505417098,3.742077169743333,3.693925390325597,3.6939253903255977,65600.0
2001-04-03,3.700802503044216,3.700802503044216,3.6457720342536577,3.6457720342536577,18800.0
2001-04-04,3.673287083206815,3.680165792810436,3.659529401593624,3.673287083206816,14800.0
2001-04-05,3.693926748127713,3.707684441933517,3.680169054321908,3.680169054321908,13600.0
2001-04-06,3.6870484107966415,3.6870484107966415,3.645775584612577,3.6870484107966415,14000.0
2001-04-09,3.700804257825432,3.783350131354384,3.687046568502923,3.783350131354384,166400.0
2001-04-10,3.8177433461685326,3.879652802690437,3.8177433461685326,3.879652802690437,62000.0
2001-04-11,3.886532728825325,3.900290419284692,3.859017347906591,3.859017347906591,225200.0
2001-04-12,3.8521380610445743,3.859016774048293,3.8315016596273375,3.845259348040856,53200.0
2001-04-16,3.845258491567239,3.900288970558017,3.845258491567239,3.900288970558017,69200.0
2001-04-17,3.90716777518624,3.969077229530707,3.90716777518624,3.955319543853489,86000.0
2001-04-18,3.975956826764385,3.975956826764385,3.9140476210363926,3.962199138022801,164800.0
2001-04-19,3.9677029609434817,3.9677029609434817,3.920926969091652,3.927805683373221,108400.0
2001-04-20,3.934683214547484,3.9621983239714607,3.934683214547484,3.948440900462489,60000.0
2001-04-23,3.9690784961612966,4.003472590127329,3.9690784961612966,3.989714900059693,91200.0
2001-04-24,4.010350024156331,4.024107709833549,3.948440832217894,3.955319543853489,145600.0
2001-04-25,3.969078898749216,3.982836590212309,3.9621999218145993,3.975957613277693,180000.0
2001-04-26,3.989714412515637,4.05850259204177,3.989714412515637,4.051623879051588,67600.0
2001-04-27,4.05850259204177,4.072260280428212,4.051623879051588,4.051623879051588,96800.0
2001-04-30,4.051625478521225,4.07914060375024,4.017231375180319,4.017231375180319,80400.0
2001-05-01,4.0103500934709615,4.0103500934709615,3.934683214547484,3.948440900462489,82000.0
2001-05-02,3.9140472832544457,3.9140472832544457,3.728319157286617,3.742076844840912,98800.0
2001-05-03,3.7489553260034167,3.783349411563081,3.728318927148828,3.7627130127084927,66400.0
2001-05-04,3.762712397503482,3.817742872920231,3.762712397503482,3.817742872920231,49200.0
2001-05-07,3.8246229369158105,3.8383806262383184,3.783350131354384,3.783350131354384,48400.0
2001-05-08,3.797107823453308,3.81774422624911,3.7833501341207394,3.8039865369165415,49200.0
2001-05-09,3.824624267079328,3.8521396552939033,3.810866835378229,3.8521396552939033,119200.0
2001-05-10,3.8796529030560585,3.907168013684018,3.8796529030560585,3.893410327167016,55600.0
2001-05-11,3.927804078850396,3.927804078850396,3.900288970558017,3.900288970558017,76400.0
2001-05-14,3.9140467410217847,3.941561849912504,3.9140467410217847,3.934683138291331,89200.0
2001-05-15,3.948442633378269,3.982836732057849,3.948442633378269,3.982836732057849,19600.0
2001-05-16,3.989714117884756,4.017229492625695,3.982835405402552,3.99659283036696,73600.0
2001-05-17,3.996593211297768,4.003472186841695,3.982835785022085,4.003472186841695,89600.0
2001-05-18,4.003470354916379,4.065379532046539,4.003470354916379,4.061252411014776,184800.0
2001-05-22,4.1066562187197535,4.11353493480625,4.072262113474875,4.079140829561371,94000.0
2001-05-23,4.0860159075337,4.099773326573828,4.079136935607688,4.0860159075337,115600.0
2001-05-24,4.086017894150053,4.113533008014068,4.017229715880901,4.037866116880431,52800.0
2001-05-25,4.017230280194964,4.017230280194964,3.982836186228932,3.989714900059693,51600.0
2001-05-28,4.010348771771794,4.030985162640106,4.010348771771794,4.024106453152651,88000.0
2001-05-29,4.127291737478523,4.175443526897001,4.127291737478523,4.134170452078531,61600.0
2001-05-30,4.154808018543823,4.16168673463032,4.072262113474875,4.079140829561371,47600.0
2001-05-31,4.065379254161612,4.10665229849984,4.044742863195472,4.0860159075337,91600.0
2001-06-01,4.099776522039794,4.099776522039794,4.0447460157693165,4.099776522039794,72400.0
2001-06-04,4.127291168066843,4.141048857774954,4.12041245441584,4.141048857774954,172400.0
2001-06-05,4.168563738904298,4.182321427833921,4.1548063123807655,4.161685025642532,66400.0
2001-06-06,4.168562692603841,4.168562692603841,4.10665350156875,4.10665350156875,54800.0
2001-06-07,4.106655021310402,4.106655021310402,4.058503235526322,4.058503235526322,108800.0
2001-06-08,4.030986835486601,4.051623497325008,4.010350436054251,4.044744522576854,35200.0
2001-06-11,4.044744829744916,4.044744829744916,4.03098714160987,4.037866116880431,20800.0
2001-06-12,4.044748449140491,4.072263850032415,4.037869730120665,4.072263850032415,112000.0
2001-06-13,4.092897330742647,4.092897330742647,4.058503235526322,4.058503235526322,27200.0
2001-06-14,4.010348771771794,4.029609630667372,4.003470062284339,4.024106453152651,9200.0
2001-06-15,4.051622214574287,4.051622214574287,4.01034916637065,4.01034916637065,7200.0
2001-06-18,4.024106453152651,4.030985162640106,4.017227743665196,4.024106453152651,25200.0
2001-06-19,4.037866116880431,4.044744829744916,4.037866116880431,4.037866116880431,21200.0
2001-06-20,4.030986491140451,4.030986491140451,3.948440900462489,3.948440900462489,106800.0
2001-06-21,3.955319192665104,3.962197903689947,3.803985188464543,3.817742872920231,136800.0
2001-06-22,3.824622555288845,3.831501530466753,3.76959206589594,3.816368047481427,93200.0
2001-06-25,3.810864475164802,3.817743186755104,3.7558337328182856,3.769591418404915,44400.0
2001-06-26,3.783350131354384,3.783350131354384,3.751707629596883,3.783350131354384,19200.0
2001-06-27,3.729696264737545,3.729696264737545,3.6526532922850152,3.6526532922850152,36000.0
2001-06-28,3.6251365110138662,3.645772908960739,3.6251365110138662,3.632015222860813,20400.0
2001-06-29,3.659530366551988,3.714560845109441,3.638893969893696,3.7145608451094425,50400.0
2001-07-03,3.707684441933517,3.707684441933517,3.652653666710298,3.680169054321908,21600.0
2001-07-04,3.68154255797497,3.714560845109441,3.68154255797497,3.7145608451094425,6800.0
2001-07-05,3.74207621559118,3.74207621559118,3.7076821336920185,3.7145608451094425,14800.0
2001-07-06,3.7283205402112007,3.7283205402112007,3.645774646673217,3.666411054456173,12800.0
2001-07-09,3.6526508118497567,3.6526508118497567,3.597620342043764,3.597620342043764,40800.0
2001-07-10,3.597621449803267,3.6113791370924497,3.5494696754941555,3.563227362783339,56400.0
2001-07-11,3.535713905422237,3.549471336744217,3.5219562116940755,3.542592621083226,35600.0
2001-07-12,3.5632280034587587,3.5632280034587587,3.53571288633918,3.549470313695916,14400.0
2001-07-13,3.5632277436751227,3.59074312119475,3.5632277436751227,3.570106719258073,14400.0
2001-07-16,3.5838635856625403,3.5838635856625403,3.5357120761356025,3.5357120761356025,175600.0
2001-07-17,3.515075501759735,3.528833188709525,3.494439102538076,3.508196789487866,3600.0
2001-07-18,3.494438944196363,3.494438944196363,3.4118930886440304,3.4600448595833946,2750000.0
2001-07-19,3.46692523604709,3.501319334569754,3.46692523604709,3.501319334569755,3200.0
2001-07-20,3.508196250104017,3.576984411870762,3.5013175388897477,3.576984411870761,15200.0
2001-07-23,3.6182576804684254,3.638894341640969,3.611378968348277,3.638894341640969,77600.0
2001-07-24,3.625137528424535,3.632016242202021,3.6045011246859655,3.6045011246859655,21200.0
2001-07-25,3.632017481490169,3.721442103140801,3.632017481490169,3.721442103140801,1100000.0
2001-07-26,3.7420781616529113,3.7420781616529113,3.6388958622956378,3.6526532922850152,32000.0
2001-07-27,3.6388962353106775,3.680169054321908,3.6388962353106775,3.680169054321908,2400.0
2001-07-30,3.6939259371007,3.7145623420754506,3.6939259371007,3.707683627885909,18800.0
2001-07-31,3.707684732390916,3.769593965757688,3.707684732390916,3.755836270874114,452400.0
2001-08-01,3.7902281237125943,3.7902281237125943,3.7627130127084927,3.7627130127084927,63200.0
2001-08-02,3.797107820676892,3.797107820676892,3.769592442031875,3.783350131354384,494800.0
2001-08-03,3.7627140578922735,3.7627140578922735,3.735198676839069,3.735198676839069,9600.0
2001-08-07,3.762713414099179,3.762713414099179,3.728319324870496,3.7489557259264905,6400.0
2001-08-08,3.7764712604122743,3.7764712604122743,3.693925390325597,3.6939253903255977,5200.0
2001-08-09,3.6595297170527914,3.6595297170527914,3.641644650692126,3.6457720342536577,6800.0
2001-08-10,3.673287083206815,3.673287083206815,3.673287083206815,3.673287083206816,800.0
2001-08-13,3.666410097345252,3.666410097345252,3.625137292553546,3.625137292553546,14800.0
2001-08-14,3.611380718855278,3.625138412170248,3.611380718855278,3.611380718855278,17200.0
2001-08-15,3.604498937546807,3.673287083206815,3.590741255933615,3.673287083206816,101600.0
2001-08-16,3.673287399851924,3.680166110048504,3.6457720342536577,3.6457720342536577,26400.0
2001-08-17,3.6457720342536577,3.6457720342536577,3.6457720342536577,3.6457720342536577,3200.0
2001-08-20,3.645773053761118,3.645773053761118,3.638894341640969,3.638894341640969,7600.0
2001-08-21,3.6388953158600144,3.6388953158600144,3.6182586491625446,3.6182586491625446,9200.0
2001-08-22,3.6457720342536577,3.680166110048504,3.6388933240570784,3.6457720342536577,30400.0
2001-08-23,3.618257536760885,3.632015222860813,3.6045001130669942,3.632015222860813,14000.0
2001-08-24,3.645772823730247,3.666409221194684,3.645772823730247,3.659530509508549,11200.0
2001-08-27,3.6732884270538095,3.6732884270538095,3.632015367114773,3.638894341640969,31200.0
2001-08-28,3.618257135494241,3.618257135494241,3.5838630552617627,3.5838630552617627,14000.0
2001-08-29,3.576984411870762,3.5907420967053136,3.5632267270362106,3.576984411870761,390400.0
2001-08-30,3.5769848735604195,3.5769848735604195,3.5219543895253143,3.5357120761356025,10400.0
2001-08-31,3.549468975029285,3.5838630552617627,3.549468975029285,3.5838630552617627,47600.0
2001-09-04,3.707683233689735,3.797107820676892,3.707683233689735,3.783350131354384,506400.0
2001-09-05,3.776470308335097,3.797106705052651,3.755833649211521,3.797106705052651,45600.0
2001-09-06,3.797107569796583,3.8521380610445743,3.797107569796583,3.845259348040856,17600.0
2001-09-07,3.831501032329627,3.879652802690437,3.831501032329627,3.879652802690437,408000.0
2001-09-10,3.87277606525174,3.87277606525174,3.8521396552939033,3.8521396552939033,12000.0
2001-09-11,3.886532618161598,3.989714900059693,3.879653904330836,3.989714900059693,16000.0
2001-09-13,3.927806180275034,4.1960802696933,3.784726858349812,3.784726858349812,105200.0
2001-09-14,3.8108652582101006,3.845259348040856,3.783349881383064,3.845259348040856,103600.0
2001-09-17,3.845258241831608,3.845258241831608,3.783348792984013,3.817742872920231,887200.0
2001-09-18,3.7902291765393583,3.810865843532324,3.735198676839069,3.735198676839069,29200.0
2001-09-19,3.714562119562408,3.714562119562408,3.542591651064148,3.6045011246859655,187200.0
2001-09-20,3.5150762204918617,3.570106979543233,3.5150762204918617,3.549470313695916,62800.0
2001-09-21,3.494438112755285,3.6251357081497497,3.453165326002285,3.597620342043764,93200.0
2001-09-24,3.5378768189321037,3.551642666131289,3.489695566034836,3.503461675800727,94000.0
2001-09-25,3.503462276658316,3.503462276658316,3.44151490337094,3.44151490337094,77600.0
2001-09-26,3.462162556138853,3.475928662762131,3.4139813142407025,3.4139813142407025,47200.0
2001-09-27,3.400216653662933,3.462163761179016,3.400216653662933,3.4566574741531744,51200.0
2001-09-28,3.544760155431535,3.587434864366588,3.5241111196608146,3.551643079832864,92000.0
2001-10-01,3.572292110071153,3.572292110071153,3.530993779062402,3.5654089236196707,15600.0
2001-10-02,3.5929415262074653,3.620473487239788,3.5860583390243272,3.620473487239788,2400.0
2001-10-03,3.558526377992004,3.627356674422926,3.558526377992004,3.620473487239788,10000.0
2001-10-04,3.6342400504526746,3.744368695961408,3.6342400504526746,3.744368695961408,28400.0
2001-10-05,3.744368695961408,3.744368695961408,3.744368695961408,3.744368695961408,1600.0
2001-10-09,3.826963231557773,3.85449544691958,3.826963231557773,3.84761252436246,33200.0
2001-10-10,3.868264342425544,4.0265740384317095,3.868264342425544,3.992158875710071,84800.0
2001-10-11,4.040337537363991,4.047220460420537,3.978390179588328,3.978390179588328,18800.0
2001-10-12,3.971508000556003,3.971508000556003,3.9164438180878234,3.9577418892972736,168800.0
2001-10-15,3.9439749114832954,3.9439749114832954,3.888910741113605,3.909559772181403,18400.0
2001-10-16,3.909559508662008,3.930208538337984,3.909559508662008,3.923325615968211,53600.0
2001-10-17,3.964624846098592,3.964624846098592,3.930209698953408,3.937092885922486,12400.0
2001-10-18,3.895793802031096,3.895793802031096,3.8269635209876713,3.8269635209876713,35200.0
2001-10-19,3.785665958469189,3.80631499300204,3.751250813392195,3.80631499300204,55600.0
2001-10-22,3.80631422662674,3.84072936477448,3.80631422662674,3.840729364774481,3200.0
2001-10-23,3.847612815354047,3.8820279558757584,3.8269635209876713,3.8269635209876713,58400.0
2001-10-24,3.8407311875695513,3.8407311875695513,3.785666992913263,3.8076926707757783,59600.0
2001-10-25,3.847613411888116,3.8889114818903496,3.840730225176592,3.8889114818903496,263200.0
2001-10-26,3.8957963150627415,3.992158875710071,3.8957963150627415,3.992158875710071,93200.0
2001-10-29,3.999039157021334,4.019688451043946,3.999039157021334,4.005922342551098,186800.0
2001-10-30,3.985273693663495,3.985273693663495,3.916443407158541,3.9164434071585417,14800.0
2001-10-31,3.9095608963130513,3.9508592328900014,3.9095608963130513,3.943976045510467,16000.0
2001-11-01,3.9508599181821817,3.964625770195488,3.930210615028628,3.9508599181821817,95600.0
2001-11-02,3.9439757780385456,3.957741889297274,3.895794519916363,3.9577418892972736,46400.0
2001-11-05,3.957741773605223,3.957741773605223,3.882028557745552,3.8889114818903496,40400.0
2001-11-06,3.854496248623174,3.854496248623174,3.765016923936338,3.80631499300204,70000.0
2001-11-07,3.8063157413033264,3.8063157413033264,3.778783777369128,3.785666702710985,18000.0
2001-11-08,3.813197385132669,3.8613783681492673,3.813197385132669,3.861378368149268,22800.0
2001-11-09,3.902677738777301,3.937092885922486,3.902677738777301,3.937092885922486,900800.0
2001-11-12,3.9164431970584186,3.9164431970584186,3.875144869830898,3.9026770879825774,531600.0
2001-11-13,3.92332674243382,3.964624813643273,3.92332674243382,3.9577418892972736,31600.0
2001-11-14,3.902677203113264,3.902677203113264,3.829717006655638,3.833846918270232,41600.0
2001-11-15,3.751252087484655,3.751252087484655,3.5103459901232554,3.524112105342983,92800.0
2001-11-16,3.5241108551776352,3.579175033955921,3.48418916145918,3.5654089236196707,66800.0
2001-11-19,3.55164231190634,3.592940637085102,3.5309932806002973,3.5860574516053023,31600.0
2001-11-20,3.627357017238978,3.716836358542386,3.627357017238978,3.6893041323412903,207200.0
2001-11-21,3.7237185661396808,3.7237185661396808,3.668654386916738,3.682420497364153,796800.0
2001-11-22,3.765015958544777,3.8131972018117097,3.758132773754272,3.8131972018117097,764000.0
2001-11-23,3.7030702454418383,3.716836358542386,3.668655093973853,3.6893041323412903,46800.0
2001-11-26,3.709952689185072,3.709952689185072,3.668654358166471,3.6961865788455377,38800.0
2001-11-27,3.6824216113181834,3.72371969258662,3.6824216113181834,3.72371969258662,6400.0
2001-11-28,3.696187834387026,3.696187834387026,3.654889489339975,3.668655604355657,53600.0
2001-11-29,3.7030695027319465,3.709952689185072,3.6961865788455386,3.6961865788455377,6400.0
2001-11-30,3.696187763120103,3.7306029187123446,3.696187763120103,3.703070689211831,48800.0
2001-12-03,3.7168346063126174,3.744366819534182,3.709951684290548,3.7306007129234007,8400.0
2001-12-04,3.7581347446902456,3.771900858924178,3.744368893023102,3.771900858924178,13600.0
2001-12-05,3.813196511769815,3.840728458249658,3.799430407246591,3.799430407246591,225600.0
2001-12-06,3.79943319166782,3.79943319166782,3.7030706519524017,3.72371969258662,24400.0
2001-12-07,3.730601692445597,3.730601692445597,3.703069471995057,3.716835582220327,29600.0
2001-12-10,3.8063146922763194,3.8063146922763194,3.71683537465898,3.727848209710857,55600.0
2001-12-11,3.716836358542386,3.723719283809276,3.6893041323412903,3.6893041323412903,28400.0
2001-12-12,3.6961861881971294,3.703069111356086,3.6273559063408207,3.64112201522542,92000.0
2001-12-13,3.6411223117950953,3.6411223117950953,3.6067071680638247,3.6067071680638247,27200.0
2001-12-14,3.620473489967965,3.627356677156291,3.606707640724803,3.613590565346384,132000.0
2001-12-17,3.6053307368915024,3.627356409133191,3.5998241875477177,3.627356409133191,15600.0
2001-12-18,3.6273556424808913,3.661770780905631,3.6273556424808913,3.661770780905631,134000.0
2001-12-19,3.675537514111231,3.7237185060496047,3.675537514111231,3.716835582220327,65600.0
2001-12-20,3.7306032832082447,3.765018442162995,3.7306032832082447,3.758135252831949,150800.0
2001-12-21,3.7443686255263007,3.785666702710985,3.7443686255263007,3.785666702710985,72400.0
2001-12-24,3.758134476210016,3.813198929211956,3.758134476210016,3.813198929211956,42000.0
2001-12-27,3.875146329868887,3.916444672656374,3.868263404021034,3.916444672656374,99600.0
2001-12-28,3.9233279021965743,3.964625985614025,3.9233279021965743,3.9233279021965743,147600.0
2001-12-31,3.9439769439052994,3.9439769439052994,3.916444975815936,3.9233279021965743,65200.0
2002-01-02,4.107171863662149,4.107171863662149,3.990862682869008,4.019939839415812,13200.0
2002-01-03,4.005400287053393,4.02720849654349,4.005400287053393,4.005400287053393,19200.0
2002-01-04,4.02720795241327,4.049015881653918,4.02720795241327,4.02720795241327,18800.0
2002-01-07,4.019939251393945,4.049016680990371,4.012670032646297,4.034477966192158,20400.0
2002-01-08,4.034478235835671,4.034478235835671,3.998131585062377,4.012670300832283,12400.0
2002-01-09,4.005401868137237,4.005401868137237,3.9617859865460088,3.9690552077102086,858400.0
2002-01-10,3.969053011256362,3.969053011256362,3.9399758653876926,3.9399758653876926,36800.0
2002-01-11,3.925440434042337,3.932709657258216,3.910901710307488,3.912355610411281,18800.0
2002-01-14,3.8963612819131694,3.910899999287324,3.838206689719519,3.874553344503422,45200.0
2002-01-15,3.8818224988462,3.92543836981182,3.8818224988462,3.918169150418532,104400.0
2002-01-16,3.8963613984022727,3.8963613984022727,3.823668086661163,3.860014742531718,83600.0
2002-01-17,3.896362197851692,3.925439639435391,3.896362197851692,3.896362197851694,9600.0
2002-01-18,3.932707704172962,3.932707704172962,3.89636105153808,3.903630548446828,6800.0
2002-01-21,3.910900918643541,3.910900918643541,3.896362197851692,3.896362197851694,407600.0
2002-01-22,3.910898604576681,3.910898604576681,3.867282745311542,3.8818214575008776,423600.0
2002-01-23,3.8818237543628777,3.896362197851692,3.8818237543628777,3.896362197851694,23200.0
2002-01-24,3.9181707286333927,3.99086406105848,3.9109012290090495,3.99086406105848,518400.0
2002-01-25,4.070825069463198,4.099902502309115,4.034478417057276,4.085363785886156,280400.0
2002-01-28,4.085362522822619,4.085362522822619,4.019938457797811,4.02720795241327,36400.0
2002-01-29,4.041749171913596,4.041749171913596,3.969055839488509,3.99086406105848,24800.0
2002-01-30,3.961787287312209,3.9835952352679858,3.903632666995769,3.9835952352679858,24400.0
2002-01-31,3.964691849390748,4.0490160493014224,3.964691849390748,4.041746554384973,32800.0
2002-02-01,4.049017648750326,4.114441465024921,4.041748150962269,4.114441465024921,65600.0
2002-02-04,4.121711079427677,4.121711079427677,4.085364421368004,4.098449240453727,8400.0
2002-02-05,4.10717255548108,4.10717255548108,4.056287176324252,4.060648875327297,600800.0
2002-02-06,4.063555694840926,4.09263284927433,4.0562861982553695,4.09263284927433,231200.0
2002-02-07,4.070825587508524,4.114441465024921,4.070825587508524,4.114441465024921,14400.0
2002-02-08,4.121710174191623,4.1275254940064166,4.114440677794465,4.1275254940064166,22400.0
2002-02-11,4.128979591801267,4.143518307991651,4.092632939976778,4.128979591801267,296400.0
2002-02-12,4.128980183298048,4.128980183298048,4.09990302405478,4.114441465024921,25200.0
2002-02-13,4.085363875212455,4.136249245153941,4.070825158471608,4.121710528413094,40000.0
2002-02-14,4.136249609492258,4.172596265894465,4.136249609492258,4.156603648340539,271600.0
2002-02-15,4.15805920533432,4.2016750994816885,4.15805920533432,4.187136375664869,28800.0
2002-02-18,4.179866597253068,4.208944041024745,4.179866597253068,4.208944041024745,35600.0
2002-02-19,4.2016746615522536,4.2016746615522536,4.158058771950854,4.194405439053042,82800.0
2002-02-20,4.185680327258513,4.185680327258513,4.143518080353023,4.158056795744673,55200.0
2002-02-21,4.158057042918201,4.216211630638837,4.158057042918201,4.188588097482929,56000.0
2002-02-22,4.201672376811628,4.23074980560319,4.172595225322981,4.23074980560319,29200.0
2002-02-25,4.223480139990183,4.29617343174425,4.223480139990183,4.288904213490004,35200.0
2002-02-26,4.303443321761316,4.383405839099112,4.303443321761316,4.383405839099112,98800.0
2002-02-27,4.383409577411253,4.441564210280596,4.368870849868127,4.434294985160615,146000.0
2002-02-28,4.4357466270969175,4.477908610470895,4.4139386855377545,4.419754007212122,108400.0
2002-03-01,4.427021366602114,4.499714654872737,4.427021366602114,4.499714654872737,77600.0
2002-03-04,4.506984668651627,4.51425388784118,4.485176733780029,4.506984668651627,108800.0
2002-03-05,4.521523228281397,4.5506003813390015,4.50698451310113,4.514253732039799,82000.0
2002-03-06,4.4924457782582,4.565139076538439,4.477907063141567,4.565139076538439,98000.0
2002-03-07,4.579678559456618,4.645102649798616,4.579678559456618,4.623294434815969,96800.0
2002-03-08,4.636378842109673,4.636378842109673,4.5651394374394965,4.5796781537055,42800.0
2002-03-11,4.579678472301803,4.586947692289032,4.572409252314575,4.586947692289032,31600.0
2002-03-12,4.557870373555,4.5869475297766975,4.528792940030343,4.572409090317327,35200.0
2002-03-13,4.579677290472919,4.616023935635401,4.579677290472919,4.595669903081338,31200.0
2002-03-14,4.608755743571668,4.616024963301354,4.565139593284684,4.572409090317327,49600.0
2002-03-15,4.594218417588202,4.643649903162426,4.594218417588202,4.643649903162426,30400.0
2002-03-18,4.652371523560501,4.812296572840532,4.652371523560501,4.797758133671766,290000.0
2002-03-19,4.783220152156028,4.783220152156028,4.710526840145183,4.717796060425076,87200.0
2002-03-20,4.717797483951204,4.746874928450425,4.682904439630914,4.739605151371027,91200.0
2002-03-21,4.732335217392461,4.748327837192853,4.703257777265024,4.746874214759199,34800.0
2002-03-22,4.739604834775201,4.739604834775201,4.703258170230586,4.732335612787495,193200.0
2002-03-25,4.725066312578326,4.725066312578326,4.674181204900682,4.674181204900682,153600.0
2002-03-26,4.664281999220964,4.686111934748813,4.664281999220964,4.686111934748813,20400.0
2002-03-27,4.678837291982243,4.737049550736811,4.678837291982243,4.737049550736811,58800.0
2002-03-28,4.729774309808986,4.758880724285701,4.722497844979478,4.729774309808986,54400.0
2002-04-01,4.758879469945431,4.80981526548507,4.758879469945431,4.80981526548507,112000.0
2002-04-02,4.817090830803235,4.89713357339151,4.817090830803235,4.868027172010176,488800.0
2002-04-03,4.8607514785107,4.8607514785107,4.780708723274723,4.787985741138735,109200.0
2002-04-04,4.802536962194593,4.802536962194593,4.671558459344139,4.686111934748813,81200.0
2002-04-05,4.651185980545647,4.7079431690787175,4.651185980545647,4.664283835988552,114800.0
2002-04-08,4.75160262215629,4.773432009122879,4.722496217709016,4.722496217709016,196400.0
2002-04-09,4.722494764964572,4.722494764964572,4.613346198232687,4.614801268186119,27600.0
2002-04-10,4.591518163077054,4.657007441251361,4.591518163077054,4.649730978156115,65600.0
2002-04-11,4.627899960574478,4.627899960574478,4.5856959847658,4.598793837363475,22000.0
2002-04-12,4.555135844523875,4.569689050057487,4.424157549879991,4.467817166480825,95200.0
2002-04-15,4.482367244929205,4.540580030056937,4.482367244929205,4.540580030056937,214800.0
2002-04-16,4.562411649018283,4.60607097907273,4.555134908956374,4.60607097907273,45200.0
2002-04-17,4.619169154784809,4.671560298977155,4.619169154784809,4.664283835988552,40000.0
2002-04-18,4.6788356172243,4.686112077569243,4.642452482762074,4.671558601721018,42400.0
2002-04-19,4.649729078974612,4.686111934748813,4.642452341272275,4.686111934748813,63200.0
2002-04-22,4.700664854995165,4.700664854995165,4.678835474625637,4.686111934748813,17600.0
2002-04-23,4.664282612651205,4.71521895052905,4.664282612651205,4.707941934290505,11600.0
2002-04-24,4.664282680269576,4.678836157799256,4.6570062190839385,4.6570062190839385,12800.0
2002-04-25,4.664283408814466,4.744325604675605,4.664283408814466,4.722496217709016,36400.0
2002-04-26,4.744326785457618,4.744326785457618,4.70794390963307,4.728318786428065,17600.0
2002-04-29,4.699211622832316,4.700666693362681,4.678837304455973,4.700666693362681,22800.0
2002-04-30,4.700666275583938,4.722496217709016,4.69338981326174,4.722496217709016,65200.0
2002-05-01,4.722498366852833,4.758881250179652,4.69339194915963,4.7516047845460365,24800.0
2002-05-02,4.7516047845460365,4.7516047845460365,4.722498366852833,4.7516047845460365,58800.0
2002-05-03,4.780708110930721,4.860750855914307,4.780708110930721,4.8534738389823815,53200.0
2002-05-06,4.817089613997652,4.817089613997652,4.758877381097932,4.766153840815611,296800.0
2002-05-07,4.744326692446066,4.766156639576273,4.737050228455535,4.744326692446066,71200.0
2002-05-08,4.802538655289053,4.831645061201296,4.795262192600622,4.824368598512866,71200.0
2002-05-09,4.831645413595802,4.838921876814939,4.817091931998967,4.817091931998967,36000.0
2002-05-10,4.824368950376663,4.824368950376663,4.817091931998967,4.817091931998967,23600.0
2002-05-13,4.817092257641448,4.83164574022212,4.802539330219374,4.83164574022212,21200.0
2002-05-14,4.853474246986158,4.878214885285919,4.846197784600991,4.878214885285919,17600.0
2002-05-15,4.878214488777074,4.878214488777074,4.780708124234122,4.780708124234122,6400.0
2002-05-16,4.802538655289053,4.831645061201296,4.802538655289053,4.824368598512866,16800.0
2002-05-17,4.802536694562295,4.802536694562295,4.766153840815611,4.766153840815611,5600.0
2002-05-21,4.751603031794356,4.766155957693362,4.737049550736811,4.737049550736811,48400.0
2002-05-22,4.700667895332272,4.729774309808986,4.693391430502763,4.729774309808986,45200.0
2002-05-23,4.737048798313323,4.795261602980021,4.737048798313323,4.780708124234122,46800.0
2002-05-24,4.773432009122879,4.773432009122879,4.722496217709016,4.722496217709016,20400.0
2002-05-27,4.722497300474474,4.744326692446066,4.715220836483944,4.744326692446066,16400.0
2002-05-28,4.729772680031212,4.737049142353408,4.71521975538682,4.722496217709016,214800.0
2002-05-29,4.693388394871989,4.693388394871989,4.664281999220964,4.686111934748813,241200.0
2002-05-30,4.678836849566287,4.700666236350681,4.620624041157601,4.627900503419065,19200.0
2002-05-31,4.627900965886989,4.664283835988552,4.627900965886989,4.664283835988552,20800.0
2002-06-03,4.664283904346607,4.678837385695646,4.642454237481595,4.649730978156115,11600.0
2002-06-04,4.649730718011602,4.649730718011602,4.606071109144986,4.620624312100525,88000.0
2002-06-05,4.598794395151602,4.598794395151602,4.547858326380294,4.555134788670806,15200.0
2002-06-06,4.591515800675005,4.591515800675005,4.540580030056937,4.540580030056937,36800.0
2002-06-07,4.526029188708163,4.576965263407856,4.526029188708163,4.576965263407856,238000.0
2002-06-10,4.606071131882523,4.613347872185843,4.547858597352266,4.547858597352266,7200.0
2002-06-11,4.533304789129113,4.547857990213642,4.5187515880445845,4.533304789129113,14400.0
2002-06-12,4.4896460628220085,4.555135060076326,4.4896460628220085,4.547858597352266,94000.0
2002-06-13,4.555134908956374,4.613347719134639,4.555134908956374,4.60607097907273,75200.0
2002-06-14,4.598793434003135,4.598793434003135,4.5696870357658455,4.59151669565422,14400.0
2002-06-17,4.627899571409528,4.700665289686906,4.627899571409528,4.699210219591043,17600.0
2002-06-18,4.699211622832316,4.7123094782397565,4.671560286328531,4.700666693362681,14400.0
2002-06-19,4.693389080170532,4.707942002541808,4.6570062190839385,4.6570062190839385,32800.0
2002-06-20,4.686112615278185,4.693389076458068,4.664282676580135,4.693389076458068,10400.0
2002-06-21,4.686112618984894,4.686112618984894,4.642453019133461,4.6570062190839385,11200.0
2002-06-24,4.63981736656883,4.668952630378876,4.625249595735249,4.668952630378876,3600.0
2002-06-25,4.6908049641023855,4.698088711426854,4.683521216777917,4.6908049641023855,165200.0
2002-06-26,4.654384450691061,4.654384450691061,4.625248913322575,4.625248913322575,17200.0
2002-06-27,4.581546488210927,4.603398005185139,4.581546488210927,4.603398005185139,3600.0
2002-06-28,4.596113954325979,4.66312530970625,4.596113954325979,4.66312530970625,81600.0
2002-07-02,4.676235156090966,4.676235156090966,4.603396876652425,4.617964643682953,14000.0
2002-07-03,4.632533021176961,4.632533021176961,4.5888299895620674,4.596113735545517,5600.0
2002-07-04,4.596114115022005,4.596114115022005,4.581546621852347,4.581546621852347,90000.0
2002-07-05,4.574261975470139,4.65438456629499,4.574261975470139,4.65438456629499,127600.0
2002-07-08,4.625248913322575,4.632532658736158,4.625248913322575,4.625248913322575,207600.0
2002-07-09,4.588830416296612,4.588830416296612,4.588830416296612,4.588830416296612,43600.0
2002-07-10,4.603397759386065,4.632533021176961,4.596113735545517,4.596113735545517,124800.0
2002-07-11,4.494140982196488,4.5014247299298376,4.457721687815409,4.465005435548759,269200.0
2002-07-12,4.473745696117389,4.473745696117389,4.450437371464872,4.450437371464872,16800.0
2002-07-15,4.428587224664008,4.428587224664008,4.333897091677788,4.384884171857208,29600.0
2002-07-16,4.341179029214833,4.37031457082988,4.326611536264427,4.341179029214833,12400.0
2002-07-17,4.363029385782476,4.45771944802462,4.363029385782476,4.392164639933968,7200.0
2002-07-18,4.399451948745219,4.399451948745219,4.377600144484586,4.384884171857208,6800.0
2002-07-19,4.341178290073771,4.341178290073771,4.290191517714266,4.290191517714266,28000.0
2002-07-22,4.282909108849301,4.282909108849301,4.100812630770188,4.108096656607658,24000.0
2002-07-23,4.108094514771684,4.115378258954455,4.049823449881396,4.049823449881396,6800.0
2002-07-24,3.917257405845428,4.180933175464228,3.889578954954025,4.180933175464228,95600.0
2002-07-25,4.195501023362105,4.210068791206104,4.1517979976871695,4.1517979976871695,14000.0
2002-07-26,4.210069619255199,4.210069619255199,4.173650331410679,4.173650331410679,3200.0
2002-07-29,4.261057154083004,4.304760193238432,4.261057154083004,4.282908673660718,32400.0
2002-07-30,4.319328045120925,4.363031362938342,4.319328045120925,4.363031362938342,24800.0
2002-07-31,4.3557468644702375,4.472288754797665,4.3557468644702375,4.472288754797665,16000.0
2002-08-01,4.435869876949909,4.450437371464872,4.435869876949909,4.450437371464872,14000.0
2002-08-02,4.421301695145486,4.472288754797665,4.421301695145486,4.472288754797665,12000.0
2002-08-06,4.4285851309434365,4.515991473090808,4.4285851309434365,4.508707727018987,16800.0
2002-08-07,4.494142082798204,4.494142082798204,4.443155002606681,4.443155002606681,2400.0
2002-08-08,4.465005088777614,4.552411444075289,4.465005088777614,4.552411444075289,2400.0
2002-08-09,4.559695191242952,4.566979216267758,4.523275899690349,4.552411444075289,15600.0
2002-08-12,4.530559188123175,4.596113735545517,4.530559188123175,4.596113735545517,5200.0
2002-08-13,4.575719402298786,4.581546621852347,4.566978850825566,4.581546621852347,14400.0
2002-08-14,4.559695191242952,4.588830735627891,4.552411444075289,4.552411444075289,9200.0
2002-08-15,4.610680543426848,4.647099821460009,4.603396798963032,4.647099821460009,31600.0
2002-08-16,4.654382717256928,4.661666459957822,4.639814953998165,4.661666459957822,132000.0
2002-08-19,4.698086704517404,4.705370448730433,4.683519216091347,4.684975742648327,10000.0
2002-08-20,4.67623559063633,4.705371127404841,4.674779063869269,4.705371127404841,29200.0
2002-08-21,4.661666563122179,4.6908020902844845,4.63981505667894,4.676234048846352,66400.0
2002-08-22,4.66895316641468,4.6908049641023855,4.654385671765743,4.6908049641023855,10400.0
2002-08-23,4.654384499953021,4.668951990934369,4.632532707766839,4.632532707766839,111200.0
2002-08-26,4.647101113057063,4.668952630378876,4.647101113057063,4.668952630378876,6400.0
2002-08-27,4.698087921017955,4.727223461128349,4.690804174918908,4.727223461128349,13200.0
2002-08-28,4.668950305984265,4.6908020902844845,4.661666563122179,4.676234048846352,90400.0
2002-08-29,4.639817292761197,4.639817292761197,4.59611398095566,4.603398005185139,106000.0
2002-08-30,4.625249207794744,4.647100723283772,4.625249207794744,4.639816977406461,26800.0
2002-09-03,4.617964965575134,4.617964965575134,4.515990867110459,4.530558635156422,138000.0
2002-09-04,4.530559924715156,4.552411444075289,4.530559924715156,4.552411444075289,191200.0
2002-09-05,4.552409889921793,4.588829169041168,4.545126145240738,4.5742614018220085,103600.0
2002-09-06,4.625248913322575,4.632532658736158,4.610681144638333,4.625248913322575,124800.0
2002-09-09,4.610681799629403,4.639817341136869,4.596114028875671,4.610681799629403,226800.0
2002-09-10,4.601940708871966,4.661668311889484,4.601940708871966,4.65438456629499,16400.0
2002-09-11,4.661668899212012,4.690804440974935,4.654385152699841,4.683520694462763,24000.0
2002-09-12,4.654383843780866,4.654383843780866,4.647099821460009,4.647099821460009,102400.0
2002-09-13,4.625250126753569,4.6908049641023855,4.625250126753569,4.6908049641023855,162800.0
2002-09-16,4.67623559063633,4.712654872668433,4.654384354845553,4.705371127404841,8000.0
2002-09-17,4.632531660347761,4.632531660347761,4.566977132182387,4.566977132182387,158400.0
2002-09-18,4.581545424360112,4.603396936260327,4.566977657140953,4.5742614018220085,55600.0
2002-09-19,4.537842380250871,4.545126403202385,4.523274612204909,4.530558635156422,4800.0
2002-09-20,4.486855933089316,4.524732023948415,4.486855933089316,4.508707727018987,136400.0
2002-09-23,4.514685831772306,4.593430487927611,4.514685831772306,4.571557065040802,18400.0
2002-09-24,4.535102383778376,4.535102383778376,4.491355249101265,4.527811055597658,5600.0
2002-09-25,4.491355134217598,4.5569756954869,4.491355134217598,4.5569756954869,205600.0
2002-09-26,4.578848041879815,4.578848041879815,4.53510119678847,4.564265667470814,684400.0
2002-09-27,4.5715579578916925,4.593431385050504,4.5715579578916925,4.58614033537614,4800.0
2002-09-30,4.542391907799182,4.659050616277388,4.542391907799182,4.629885869623927,66800.0
2002-10-01,4.63717553851219,4.6444668620755465,4.608011078665434,4.615302124093234,12000.0
2002-10-02,4.615303844620821,4.637177267193916,4.615303844620821,4.637177267193916,2400.0
2002-10-03,4.578849007566057,4.58614033537614,4.5715579578916925,4.58614033537614,17200.0
2002-10-04,4.571559218252343,4.573017484216398,4.52781207373809,4.535103403558363,60000.0
2002-10-07,4.527809084411144,4.549682781294828,4.469479875037746,4.469479875037746,19600.0
2002-10-08,4.447607943176376,4.447607943176376,4.309075781232995,4.309075781232995,19600.0
2002-10-09,4.301785957857152,4.301785957857152,4.199709569636736,4.199709569636736,2800.0
2002-10-10,4.148670840853979,4.19241769687139,4.090341328649795,4.19241769687139,453600.0
2002-10-11,4.250744922222151,4.309074128726754,4.250744922222151,4.294492035702301,96400.0
2002-10-15,4.425733037541601,4.469479875037746,4.425733037541601,4.469479875037746,31200.0
2002-10-16,4.447607456972581,4.462189832130774,4.447607456972581,4.454898505483841,45200.0
2002-10-17,4.542391705119338,4.549683030525186,4.505935912496975,4.505935912496975,27600.0
2002-10-18,4.484064739739655,4.484064739739655,4.470940625567604,4.470940625567604,7600.0
2002-10-21,4.484063495877327,4.484063495877327,4.418442943219969,4.418442943219969,4800.0
2002-10-22,4.39656897740441,4.39656897740441,4.287201588523028,4.287201588523028,126400.0
2002-10-23,4.25074773720228,4.272621169359838,4.20554260699189,4.272621169359838,51600.0
2002-10-24,4.294494481446664,4.309076582775726,4.243456292387686,4.249289077292159,82000.0
2002-10-25,4.228872602905742,4.258037352800739,4.228872602905742,4.250746026259156,16400.0
2002-10-28,4.25220682219308,4.301786759639795,4.25220682219308,4.301786759639795,15200.0
2002-10-29,4.294490393184143,4.294490393184143,4.243452252712377,4.243452252712377,104000.0
2002-10-30,4.29449570689474,4.301786759639795,4.287204376013849,4.301786759639795,12400.0
2002-10-31,4.309074128726754,4.323656499886805,4.2799096645422505,4.294492035702301,297200.0
2002-11-01,4.316366174759718,4.345530643818417,4.309074848893311,4.330948548356889,436400.0
2002-11-04,4.316367108677,4.345531584045916,4.309075781232995,4.309075781232995,117200.0
2002-11-05,4.309075781232995,4.316367108677,4.287202355172383,4.309075781232995,38400.0
2002-11-06,4.272620346530961,4.294494052611822,4.265329296594492,4.265329296594492,260000.0
2002-11-07,4.265328401206654,4.279910776154152,4.228872602905742,4.250746026259156,212800.0
2002-11-08,4.265327293382201,4.294492035702301,4.258036246869975,4.294492035702301,19600.0
2002-11-11,4.272619520884219,4.2944932227381765,4.258037423829144,4.258037423829144,16800.0
2002-11-12,4.2799116165391125,4.287202666376667,4.258038188890727,4.2799116165391125,50400.0
2002-11-13,4.258037421890917,4.258037421890917,4.170543448921935,4.185125824106043,7600.0
2002-11-14,4.18512664691373,4.199708746829049,4.18512664691373,4.19241769687139,114000.0
2002-11-15,4.1924138061615865,4.221578535197768,4.170540398452185,4.221578535197768,316000.0
2002-11-18,4.294493682616388,4.33094948542931,4.294493682616388,4.309075781232995,29600.0
2002-11-19,4.294492035702301,4.294492035702301,4.294492035702301,4.294492035702301,400.0
2002-11-20,4.3382393649800886,4.36740411062076,4.3382393649800886,4.36740411062076,10000.0
2002-11-21,4.418444142017371,4.418444142017371,4.381988331346812,4.381988331346812,205200.0
2002-11-22,4.367405288242231,4.367405288242231,4.301784731924692,4.309075781232995,5600.0
2002-11-25,4.309076982334362,4.316368311810735,4.272621169359838,4.272621169359838,15600.0
2002-11-26,4.236165382838916,4.250747763746944,4.199709569636736,4.199709569636736,28000.0
2002-11-27,4.21428999593544,4.287201588523028,4.21428999593544,4.287201588523028,46800.0
2002-11-28,4.309077812384851,4.309077812384851,4.301786759639795,4.301786759639795,10000.0
2002-11-29,4.309076982334362,4.309076982334362,4.272621169359838,4.272621169359838,11200.0
2002-12-02,4.265328166373882,4.287201588523028,4.258037118369385,4.287201588523028,19600.0
2002-12-03,4.360113080518931,4.396568875971657,4.360113080518931,4.389277828135371,215600.0
2002-12-04,4.352821613457539,4.374695032995392,4.352821613457539,4.374695032995392,2000.0
2002-12-05,4.3382393649800886,4.36740411062076,4.330948317637734,4.36740411062076,6400.0
2002-12-06,4.367406052105306,4.440317670483452,4.367406052105306,4.425735291180673,260800.0
2002-12-09,4.433026382004013,4.484064570959155,4.433026382004013,4.484064570959155,15200.0
2002-12-10,4.4257335790557,4.476771747803093,4.4257335790557,4.476771747803093,6000.0
2002-12-11,4.4621888281669255,4.4840622469149976,4.4621888281669255,4.469479875037746,11600.0
2002-12-12,4.469481706506406,4.5569756954869,4.469481706506406,4.5569756954869,21600.0
2002-12-13,4.55697645683123,4.578849888196865,4.542394076542216,4.578849888196865,24800.0
2002-12-16,4.5788480476204425,4.644468593475387,4.5788480476204425,4.637177267193916,46400.0
2002-12-17,4.622595170902292,4.644468593475387,4.622595170902292,4.637177267193916,27200.0
2002-12-18,4.629887306614689,4.629887306614689,4.5569756954869,4.5569756954869,417600.0
2002-12-19,4.571557723956417,4.578848773257685,4.54239297047994,4.54968429791691,173200.0
2002-12-20,4.564265667470814,4.564265667470814,4.542392244925142,4.564265667470814,62800.0
2002-12-23,4.596367667386369,4.64014248622655,4.596367667386369,4.64014248622655,54000.0
2002-12-24,4.647438034371043,4.647438034371043,4.632846336702983,4.632846336702983,22000.0
2002-12-27,4.625550408629443,4.625550408629443,4.5963670146712206,4.5963670146712206,9600.0
2002-12-30,4.625550627025694,4.632846336702983,4.596367231689573,4.632846336702983,20000.0
2002-12-31,4.589072377488204,4.610959788913714,4.589072377488204,4.610959788913714,88800.0
2003-01-02,4.654733834882969,4.662029823016119,4.654733834882969,4.654733834882969,10400.0
2003-01-03,4.66932419974015,4.691211879577161,4.6620284920034205,4.676619907476881,24400.0
2003-01-06,4.691214701730096,4.705806125981501,4.6839184329772365,4.6839184329772365,24400.0
2003-01-07,4.683915287238159,4.683915287238159,4.610957380039261,4.618253087265134,44000.0
2003-01-08,4.5744795179021125,4.5744795179021125,4.50881702195128,4.50881702195128,31600.0
2003-01-09,4.508820107474737,4.538003520826979,4.508820107474737,4.538003520826979,14000.0
2003-01-10,4.523411814150858,4.5598909416843325,4.523411814150858,4.538003520826979,23600.0
2003-01-13,4.521949299244886,4.521949299244886,4.4723376999195175,4.4723376999195175,14400.0
2003-01-14,4.494227052657212,4.494227052657212,4.450452224073718,4.46504392637274,6000.0
2003-01-15,4.457745913564704,4.523408404962113,4.457745913564704,4.516112696279488,210800.0
2003-01-16,4.567183528991468,4.581775225677538,4.567183528991468,4.574479516491237,309200.0
2003-01-17,4.574480905004716,4.581776616405518,4.55988920388956,4.581776616405518,15600.0
2003-01-20,4.581776388137343,4.632847200339223,4.581776388137343,4.610959788913714,14800.0
2003-01-21,4.632844780030269,4.632844780030269,4.596365687274125,4.618253087265134,24400.0
2003-01-22,4.6182565721115285,4.625552563156205,4.603664868335779,4.625552563156205,7200.0
2003-01-23,4.610959019338029,4.654733834882969,4.610959019338029,4.654733834882969,14000.0
2003-01-24,4.662028165560541,4.662028165560541,4.618253087265134,4.618253087265134,6800.0
2003-01-27,4.552592422789889,4.567183842163026,4.545296434789836,4.567183842163026,108000.0
2003-01-28,4.545299235008211,4.5525952275031,4.523411814150858,4.538003520826979,14400.0
2003-01-29,4.558428934876447,4.567183842163026,4.501521620043456,4.567183842163026,10400.0
2003-01-30,4.610959788913714,4.610959788913714,4.596368088525528,4.610959788913714,19600.0
2003-01-31,4.589071305338401,4.5963670146712206,4.552592202047361,4.5963670146712206,19200.0
2003-02-03,4.618254639034922,4.64014204638027,4.610958929357634,4.632846336702983,24400.0
2003-02-04,4.64014213693016,4.654733834882969,4.610959019338029,4.654733834882969,23200.0
2003-02-05,4.640140487256142,4.654732180021278,4.618253087265134,4.618253087265134,216400.0
2003-02-06,4.625550408629443,4.625550408629443,4.5963670146712206,4.5963670146712206,3600.0
2003-02-07,4.603663712532532,4.603663712532532,4.589072290733728,4.589072290733728,26000.0
2003-02-10,4.615338175693659,4.625552563156205,4.603664868335779,4.625552563156205,41600.0
2003-02-11,4.610959054550897,4.647438160554759,4.610959054550897,4.647438160554759,9200.0
2003-02-12,4.64014204638027,4.64014204638027,4.625550627025694,4.632846336702983,21200.0
2003-02-13,4.632844780030269,4.632844780030269,4.603661394499998,4.618253087265134,84000.0
2003-02-14,4.596368088525528,4.610959788913714,4.596368088525528,4.610959788913714,6800.0
2003-02-17,4.610958711650332,4.610958711650332,4.590530224554188,4.5963670146712206,26000.0
2003-02-18,4.610960859380453,4.63284827588728,4.603664868335779,4.625552563156205,34400.0
2003-02-19,4.625551489301898,4.625551489301898,4.603663799562853,4.610959788913714,25600.0
2003-02-20,4.62555075261514,4.654733870430135,4.62555075261514,4.647438160554759,209200.0
2003-02-21,4.654733486678133,4.6912128679880025,4.654733486678133,4.669325183539386,48000.0
2003-02-24,4.691213477819045,4.79189561479152,4.691213477819045,4.786058823962882,116800.0
2003-02-25,4.793352251996244,4.815239928869074,4.756873161626024,4.764169425001465,18800.0
2003-02-26,4.771466306616661,4.800649697423941,4.771466306616661,4.800649697423941,22800.0
2003-02-27,4.807945337638946,4.829832462963188,4.800649629197533,4.81524104608036,80400.0
2003-02-28,4.787518335943393,4.800650837092964,4.778763149634672,4.778763149634672,70400.0
2003-03-03,4.7641719914620015,4.771467702140897,4.727692881440477,4.742284302798269,18000.0
2003-03-04,4.734989140861611,4.734989140861611,4.70580573813689,4.727693429337209,408400.0
2003-03-05,4.70580573813689,4.727693429337209,4.70580573813689,4.727693429337209,139200.0
2003-03-06,4.7203963294229245,4.72769259628879,4.7058049089452165,4.7203963294229245,162800.0
2003-03-07,4.705804284370264,4.734987678079343,4.698508575099729,4.734987678079343,93200.0
2003-03-10,4.7203963294229245,4.7203963294229245,4.7203963294229245,4.7203963294229245,3200.0
2003-03-11,4.76417147834435,4.771467188237474,4.74957950193112,4.74957950193112,37600.0
2003-03-12,4.749579284320603,4.749579284320603,4.705804470340501,4.7131001798993575,8800.0
2003-03-13,4.71310070316919,4.71310070316919,4.64014248622655,4.64014248622655,7600.0
2003-03-14,4.589072519907594,4.589072519907594,4.545297417384502,4.559889118225533,427600.0
2003-03-17,4.552593179609655,4.603663712532532,4.552593179609655,4.589072290733728,55200.0
2003-03-18,4.508818059605714,4.530705470521982,4.508818059605714,4.530705470521982,70400.0
2003-03-19,4.538000100640809,4.55988750500213,4.501521000600793,4.516112696279488,35200.0
2003-03-20,4.516113317730078,4.567183842163026,4.516113317730078,4.567183842163026,322800.0
2003-03-21,4.589072519907594,4.589072519907594,4.545297417384502,4.559889118225533,466000.0
2003-03-24,4.551561516985049,4.5734790932170135,4.500420319979061,4.500420319979061,19600.0
2003-03-25,4.478498944840217,4.515028300473003,4.478498944840217,4.515028300473003,10400.0
2003-03-26,4.507726364521118,4.507726364521118,4.478502743747097,4.500420319979061,45600.0
2003-03-27,4.5004181168140045,4.580782895251699,4.5004181168140045,4.573476854286291,226000.0
2003-03-28,4.5661733404029246,4.610008492991951,4.5661733404029246,4.596857891475823,46800.0
2003-03-31,4.596857891475823,4.596857891475823,4.596857891475823,4.596857891475823,0.0
2003-04-01,4.566171676050925,4.566171676050925,4.566171676050925,4.566171676050925,1200.0
2003-04-02,4.55155907257705,4.55155907257705,4.522335746194474,4.52964150811588,37600.0
2003-04-03,4.507726364521118,4.515032130366072,4.500420319979061,4.500420319979061,97200.0
2003-04-04,4.478501186131691,4.478501186131691,4.462428451123443,4.462428451123443,45600.0
2003-04-07,4.427358774201202,4.441970575437882,4.405441211694647,4.412747251661451,78800.0
2003-04-08,4.405442525085364,4.420054330678247,4.405442525085364,4.420054330678247,16400.0
2003-04-09,4.412747251661451,4.412747251661451,4.405441211694647,4.412747251661451,8800.0
2003-04-10,4.405441921342868,4.44927733211411,4.405441921342868,4.441971290970417,4800.0
2003-04-11,4.456584973808651,4.456584973808651,4.441973164056746,4.456584973808651,3600.0
2003-04-14,4.449279795573287,4.449279795573287,4.441973750384412,4.449279795573287,8000.0
2003-04-15,4.46388885700755,4.46388885700755,4.427359487380003,4.441971290970417,58400.0
2003-04-16,4.412747962486562,4.441971290970417,4.412747962486562,4.441971290970417,2400.0
2003-04-17,4.434664055325911,4.522334569047228,4.420052256589544,4.485805211554753,124400.0
2003-04-21,4.478501261130456,4.529642441206055,4.478501261130456,4.528181232781379,6000.0
2003-04-22,4.5296424350335664,4.548637587134443,4.5296424350335664,4.544254240563399,49600.0
2003-04-23,4.573477439253805,4.58808924435657,4.536948065845399,4.566171676050925,108000.0
2003-04-24,4.5588664118891264,4.5588664118891264,4.522337034481993,4.55156036918948,130000.0
2003-04-25,4.493114191352981,4.493114191352981,4.493114191352981,4.493114191352981,43200.0
2003-04-28,4.515028300473003,4.52233433881768,4.515028300473003,4.515028300473003,82400.0
2003-04-29,4.4931149519180265,4.4931149519180265,4.449279795573287,4.449279795573287,93200.0
2003-04-30,4.450740138429053,4.463890739336058,4.441973164056746,4.456584973808651,60400.0
2003-05-01,4.45658352527678,4.478501093432183,4.45658352527678,4.471195330279381,65600.0
2003-05-02,4.471193412818386,4.500416731594239,4.471193412818386,4.485805211554753,36400.0
2003-05-05,4.522336671617155,4.544254240563399,4.522336671617155,4.544254240563399,49200.0
2003-05-06,4.544253677950839,4.551559440462743,4.536947636741961,4.536947636741961,6400.0
2003-05-07,4.5296424350335664,4.544254240563399,4.5296424350335664,4.544254240563399,2800.0
2003-05-08,4.544251896457978,4.544251896457978,4.515028300473003,4.515028300473003,40800.0
2003-05-09,4.536948198449978,4.544254240563399,4.536948198449978,4.544254240563399,90000.0
2003-05-12,4.573477439253805,4.58808924435657,4.566171676050925,4.566171676050925,48400.0
2003-05-13,4.588091012319883,4.602702823053124,4.580785246301817,4.588091012319883,9600.0
2003-05-14,4.588089221273855,4.588089221273855,4.58078345810773,4.58078345810773,14800.0
2003-05-15,4.588088615300505,4.602700418399897,4.588088615300505,4.602700418399897,30000.0
2003-05-16,4.602699575441664,4.602699575441664,4.573475974595016,4.5953938145784585,22800.0
2003-05-20,4.566171653078478,4.58078345810773,4.566171653078478,4.58078345810773,44000.0
2003-05-21,4.5661702137318105,4.5953938145784585,4.237405958343119,4.5953938145784585,20800.0
2003-05-22,4.646535034601603,4.690370160350004,4.646535034601603,4.690370160350004,33200.0
2003-05-23,4.661148097069645,4.726900803480407,4.661148097069645,4.726900803480407,28000.0
2003-05-26,4.719595150049684,4.719595150049684,4.719595150049684,4.719595150049684,6000.0
2003-05-27,4.7049857054263216,4.763432397001526,4.7049857054263216,4.763432397001526,12800.0
2003-05-28,4.792654060333701,4.792654060333701,4.792654060333701,4.792654060333701,2400.0
2003-05-29,4.76342976443794,4.76342976443794,4.748818238967934,4.748818238967934,5600.0
2003-05-30,4.770736768984402,4.792654060333701,4.770736768984402,4.792654060333701,21200.0
2003-06-02,4.785348918958252,4.88032553267385,4.785348918958252,4.865713445813078,61200.0
2003-06-03,4.8511002381702015,4.865711762582183,4.843794475964211,4.8511002381702015,24000.0
2003-06-04,4.880325006839008,4.894936534731327,4.880325006839008,4.894936534731327,65600.0
2003-06-05,4.880324314756915,4.909547366397415,4.880324314756915,4.909547366397415,22000.0
2003-06-06,4.9314668145190685,4.946078345085904,4.92416104923565,4.92416104923565,15600.0
2003-06-09,4.919774441586684,4.919774441586684,4.880323219249005,4.887628980519173,10800.0
2003-06-10,4.909547366397415,4.924159449611646,4.909547366397415,4.909547366397415,13200.0
2003-06-11,5.048359231970043,5.070277078705278,5.048359231970043,5.062971315591531,8000.0
2003-06-12,5.071736987857856,5.084887581774093,5.033746692874219,5.041052454517932,54400.0
2003-06-13,4.997217186410388,4.997217186410388,4.938769980120306,4.938769980120306,159200.0
2003-06-16,4.938771737526612,4.946077501564079,4.887630831870277,4.916854445414211,104400.0
2003-06-17,4.909548000712656,4.916854321960741,4.86571286019441,4.873018624048442,32400.0
2003-06-18,4.887628541057151,4.887628541057151,4.84379341998364,4.858404941210209,91600.0
2003-06-19,4.86571286019441,4.873018624048442,4.86571286019441,4.873018624048442,9600.0
2003-06-20,4.865711139314812,4.894934741789341,4.865711139314812,4.887628980519173,206800.0
2003-06-23,4.895534027448548,4.9321224722601285,4.895534027448548,4.9321224722601285,9200.0
2003-06-24,4.9321224722601285,4.9321224722601285,4.91748675935828,4.9321224722601285,294800.0
2003-06-25,4.9321193803831616,4.97602537497393,4.9321193803831616,4.96139022954201,18400.0
2003-06-26,4.954074311173328,4.954074311173328,4.935048725273423,4.935048725273423,4800.0
2003-06-27,4.888214150743592,4.895531724604669,4.866260870865257,4.866260870865257,15200.0
2003-06-30,4.86626226431258,4.924803988554744,4.86626226431258,4.9248039885547445,1600.0
2003-07-02,4.888214836840531,4.888214836840531,4.844308270921253,4.844308270921253,63200.0
2003-07-03,4.844308105175216,4.858943812745946,4.844308105175216,4.858943812745946,18400.0
2003-07-04,4.836991519259601,4.851627229821994,4.836991519259601,4.851627229821994,15200.0
2003-07-07,4.851626404104585,4.851626404104585,4.844308270921253,4.844308270921253,6400.0
2003-07-08,4.851626404104585,4.851626404104585,4.844308270921253,4.844308270921253,5200.0
2003-07-09,4.829673121144945,4.8589439789927376,4.829673121144945,4.844308270921253,63200.0
2003-07-10,4.836990344494558,4.836990344494558,4.822355195781891,4.822355195781891,2400.0
2003-07-11,4.81503873869747,4.81503873869747,4.8004030282936245,4.807720604347914,3600.0
2003-07-14,4.807719838185307,4.844308270921253,4.807719838185307,4.844308270921253,11200.0
2003-07-15,4.858945054907349,4.858945054907349,4.842846051611508,4.850163628119989,7600.0
2003-07-16,4.851626487629502,4.851626487629502,4.807719920954335,4.829673204291917,22000.0
2003-07-17,4.822355546256792,4.844308270921253,4.822355546256792,4.844308270921253,11600.0
2003-07-18,4.866261428406185,4.880896577805132,4.866261428406185,4.879433286183302,16000.0
2003-07-21,4.902851604751792,4.9321224722601285,4.895534027448548,4.9321224722601285,12400.0
2003-07-22,4.932123196406273,4.932123196406273,4.895534746222688,4.93065934575348,8800.0
2003-07-23,4.932121564511201,4.932121564511201,4.9028507023901176,4.9248039885547445,15600.0
2003-07-24,4.9248048411138825,4.983346017195163,4.9248048411138825,4.96724701232682,18400.0
2003-07-25,4.932122167236792,4.932122167236792,4.917486455240078,4.917486455240078,2400.0
2003-07-28,4.932121259825956,4.932121259825956,4.882360964782671,4.88236096478267,14400.0
2003-07-29,4.880896348927697,4.880896348927697,4.822355195781891,4.822355195781891,22800.0
2003-07-30,4.813574204283714,4.829673204291917,4.813574204283714,4.829673204291917,210000.0
2003-07-31,4.822357482734779,4.844310216214636,4.8150399049081605,4.836992638388017,27200.0
2003-08-01,4.844310857073278,4.880899309342096,4.844310857073278,4.873581730547428,28400.0
2003-08-05,4.880897153238262,4.9028504382200255,4.873579577676084,4.9028504382200255,10000.0
2003-08-06,4.858944285048761,4.90138700368669,4.858944285048761,4.886751294693328,12800.0
2003-08-07,4.910166103940273,4.96139022954201,4.889676677017581,4.96139022954201,244000.0
2003-08-08,4.961392781786187,5.003834948689893,4.961392781786187,4.997981222482854,12400.0
2003-08-11,5.034566163428002,5.085789721477435,5.01261289095258,5.085789721477435,31200.0
2003-08-12,5.063836449002015,5.085789721477435,5.063836449002015,5.085789721477435,10800.0
2003-08-13,5.100427934799442,5.100427934799442,5.06383949751022,5.06383949751022,60400.0
2003-08-14,5.06383954005583,5.06383954005583,5.043350104328956,5.056521964195554,4800.0
2003-08-15,5.071158964105133,5.091648405043675,5.056523250366607,5.091648405043675,69600.0
2003-08-18,5.107745131452476,5.137015429275584,5.107745131452476,5.115062705908253,46400.0
2003-08-19,5.115063390565197,5.129698541435682,5.09311010596425,5.09311010596425,422800.0
2003-08-20,5.071158628890369,5.107747073375016,5.071158628890369,5.107747073375016,24000.0
2003-08-21,5.122379807561885,5.144333087198045,5.119452666390725,5.142869237464919,15600.0
2003-08-22,5.158967712323864,5.158967712323864,5.116525007082732,5.122379288832206,74400.0
2003-08-25,5.122378136739862,5.122378136739862,5.085789721477435,5.085789721477435,9600.0
2003-08-26,5.100427934799442,5.100427934799442,5.040422919976928,5.06383949751022,13600.0
2003-08-27,5.078475250071634,5.085792825931911,5.056521964195554,5.056521964195554,162400.0
2003-08-28,5.098961573303706,5.098961573303706,5.0784721500839325,5.085789721477435,18000.0
2003-08-29,5.107748289527877,5.107748289527877,5.078477415311704,5.078477415311704,19200.0
2003-09-02,5.071159862759514,5.13701863221976,5.071159862759514,5.13701863221976,114400.0
2003-09-03,5.151654394451099,5.151654394451099,5.12238351982159,5.129701098905093,12400.0
2003-09-04,5.144332566245216,5.144332566245216,5.093108438379872,5.122379288832206,15200.0
2003-09-05,5.107745131452476,5.12238028036403,5.093109424245778,5.115062705908253,12000.0
2003-09-08,5.12238028036403,5.129697854819807,5.115062705908253,5.115062705908253,22400.0
2003-09-09,5.122382521840656,5.122382521840656,5.093111652913918,5.098965938358344,42400.0
2003-09-10,5.107745316253954,5.158968897592838,5.107745316253954,5.151651322872307,6800.0
2003-09-11,5.122382476402175,5.157507630461758,5.122382476402175,5.157507630461758,4000.0
2003-09-12,5.122382305649358,5.137017460347353,5.116528020452014,5.120919013497705,8400.0
2003-09-15,5.122382227850733,5.1282365129591625,5.0945752110287295,5.107747073375016,32400.0
2003-09-16,5.107744737273621,5.1296974589468,5.087254748765513,5.087254748765513,18000.0
2003-09-17,5.115064990610368,5.115064990610368,5.019934805308854,5.040424246254929,28800.0
2003-09-18,5.027252831906326,5.027252831906326,4.918951332008365,4.93065934575348,156000.0
2003-09-19,4.926267280427932,4.939439140467656,4.910168278346574,4.9248039885547445,23600.0
2003-09-22,4.902851301538691,4.939439744087487,4.902851301538691,4.917486455240078,10800.0
2003-09-23,4.946755782640757,4.990661788386754,4.932120633490477,4.990661788386754,28800.0
2003-09-24,5.034571219605163,5.069695820887283,5.034571219605163,5.041888798347649,98000.0
2003-09-25,5.0615170606042446,5.0615170606042446,4.980943092929155,4.980943092929155,24000.0
2003-09-26,4.980942226978805,4.980942226978805,4.922342683122741,4.923807979084809,213600.0
2003-09-29,4.951642547167585,4.951642547167585,4.915017971287874,4.951642547167585,100000.0
2003-09-30,4.958968737123335,4.973618906879477,4.907694540093924,4.973618906879477,15200.0
2003-10-01,4.964827424762444,5.002917296692277,4.964827424762444,4.979477590445718,60000.0
2003-10-02,5.051262977170849,5.0541930111954825,5.032218035434154,5.051262977170849,23200.0
2003-10-03,5.048332632805463,5.054192700494489,5.046867895306613,5.046867895306613,15600.0
2003-10-06,5.054193687137162,5.096678347905924,5.038078777269913,5.096678347905924,225200.0
2003-10-07,5.090814912386105,5.09667497734368,5.054190344671097,5.090814912386105,36000.0
2003-10-08,5.092285026160723,5.105469906813942,5.062985788128809,5.083495478290006,24400.0
2003-10-09,5.076168441068183,5.083493247361617,5.061518269634418,5.076168441068183,22800.0
2003-10-10,5.090817248238171,5.115721697465098,5.082027146768592,5.112792222488714,46800.0
2003-10-14,5.156741658872595,5.186041438523227,5.139162014620942,5.1787160744754575,55600.0
2003-10-15,5.190434867194012,5.232919508755006,5.186040096979657,5.190434867194012,494000.0
2003-10-16,5.186041106345411,5.186041106345411,5.158206065979143,5.171390938035064,42000.0
2003-10-17,5.164066585227302,5.164066585227302,5.112792388770869,5.124511965597985,66800.0
2003-10-20,5.111326256789103,5.111326256789103,5.061516806011342,5.070306906329796,22800.0
2003-10-21,5.074701455446773,5.093746392548336,5.065911914358908,5.093746392548336,55200.0
2003-10-22,5.076165652959077,5.076165652959077,5.032215721644397,5.032215721644397,24000.0
2003-10-23,5.039541082761238,5.039541082761238,5.010241314833648,5.032215721644397,23200.0
2003-10-24,5.017568112617059,5.032217722983784,5.002918502250332,5.002918502250332,16000.0
2003-10-27,5.024893043820658,5.045402722387166,5.023428306285977,5.036613179485421,41600.0
2003-10-28,5.061516877094228,5.061516877094228,5.01024268830001,5.01024268830001,28000.0
2003-10-29,5.020499436700588,5.035149050832184,4.973620000863131,4.982409545803305,265600.0
2003-10-30,4.983873599210802,4.997058472178826,4.922344005744417,4.936994175068231,90800.0
2003-10-31,4.942852916203904,4.992662360843068,4.942852916203904,4.992662360843068,46000.0
2003-11-03,4.995592520896843,5.019032229895164,4.995592520896843,5.01024268830001,76000.0
2003-11-04,5.010243182411538,5.010243182411538,4.976548632331407,4.98533817479339,226800.0
2003-11-05,5.005848038519734,5.005848038519734,4.970688749670503,4.983873622700669,32400.0
2003-11-06,4.995593263009154,5.013173466504552,4.973618846910148,5.0087781362072885,29600.0
2003-11-07,5.023429648840721,5.032219194091547,5.020499614141453,5.024894386766867,54400.0
2003-11-10,5.027823656239967,5.027823656239967,5.007313975313608,5.023428884283431,83600.0
2003-11-11,5.039542283670863,5.039542283670863,5.020497346152583,5.039542283670863,58800.0
2003-11-12,5.039543440855939,5.039543440855939,4.999988819472351,5.01317369326688,41600.0
2003-11-13,5.016102621975102,5.061516742601326,5.016102621975102,5.061516742601326,22400.0
2003-11-14,5.070308166756393,5.092282584745036,5.068842870249024,5.074702938584746,44400.0
2003-11-17,5.074702897720967,5.074702897720967,5.052728479909272,5.068842829432433,110400.0
2003-11-18,5.084956988810781,5.084956988810781,5.041007600814071,5.04247233824702,71200.0
2003-11-19,5.032220420263523,5.105469629052496,5.032220420263523,5.101074855356233,48000.0
2003-11-20,5.10546661356957,5.140626458914263,5.10253713873373,5.133301654131096,87600.0
2003-11-21,5.1347670113434525,5.169926860932131,5.1259774680814205,5.1259774680814205,24400.0
2003-11-24,5.121582802175729,5.121582802175729,5.082028175823459,5.096678347905924,47200.0
2003-11-25,5.106931379298035,5.106931379298035,5.055656633449012,5.055656633449012,30800.0
2003-11-26,5.084955960124635,5.086421256107943,5.076166419611489,5.086421256107943,19200.0
2003-11-27,5.120117358929107,5.136232266576006,5.120117358929107,5.120117358929107,16000.0
2003-11-28,5.145022948897042,5.153813052881565,5.12011849254468,5.134768107005249,116800.0
2003-12-01,5.134765363234688,5.149415528713886,5.115720427535066,5.149415528713886,115600.0
2003-12-02,5.153810905583764,5.183110681144335,5.153810905583764,5.183110681144335,26800.0
2003-12-03,5.20069068294292,5.237315265217165,5.188970548368708,5.237315265217165,95600.0
2003-12-04,5.250499834826908,5.407252993225924,5.250499834826908,5.389673351223751,40000.0
2003-12-05,5.394069798101379,5.394069798101379,5.363305275326487,5.385279694945588,82800.0
2003-12-08,5.383814992195849,5.436554493779805,5.369165379021158,5.435089197154183,159200.0
2003-12-09,5.429228717982435,5.476108142388969,5.427763421618394,5.459993235465444,66000.0
2003-12-10,5.459992856417577,5.459992856417577,5.377953589978124,5.402858596816458,91600.0
2003-12-11,5.424832333025048,5.457062140605882,5.420437562481011,5.429227662415796,44800.0
2003-12-12,5.442412765085405,5.451202306548468,5.408717659987875,5.449737569253537,40400.0
2003-12-15,5.448273263241463,5.448273263241463,5.376489386962864,5.383814192462151,54400.0
2003-12-16,5.385277502897698,5.457061918999905,5.385277502897698,5.452667148634336,25600.0
2003-12-17,5.464386025095607,5.518590235123647,5.449736419849093,5.517125498137644,134400.0
2003-12-18,5.546427332269145,5.733945031696288,5.546427332269145,5.713435353177298,184400.0
2003-12-19,5.738339552036006,5.738339552036006,5.675345781704259,5.6899953917634,97600.0
2003-12-22,5.682672173832364,5.701716560458744,5.657767159160006,5.701716560458744,329200.0
2003-12-23,5.689994207889168,5.698784307403844,5.656299664686271,5.669484534534943,95600.0
2003-12-24,5.654835173679069,5.691459755267266,5.654835173679069,5.676810146170693,45200.0
2003-12-29,5.668890058175438,5.756893298811484,5.668890058175438,5.756893298811484,64000.0
2003-12-30,5.752494642250319,5.771561661131476,5.720226518742072,5.729027068656436,51200.0
2003-12-31,5.733428141147399,5.75249572312237,5.720227593551064,5.734894619986461,34800.0
2004-01-02,5.739293900603928,5.800896069361773,5.739293900603928,5.771561463496151,52400.0
2004-01-05,5.79209528267169,5.928500146091563,5.79209528267169,5.918233119377282,443600.0
2004-01-06,5.959303183874861,5.96076966253053,5.932902091983819,5.940235604284414,224400.0
2004-01-07,5.940235389980423,5.957835930769108,5.86983266731458,5.894766720139292,316000.0
2004-01-08,5.880100350087794,5.880100350087794,5.767162461735812,5.8052976237825415,376000.0
2004-01-09,5.797964167717336,5.919702620138318,5.75249604749701,5.885968009825704,178000.0
2004-01-12,5.877165605400713,5.907966688650728,5.865432099191158,5.907966688650728,102800.0
2004-01-13,5.928499724976104,5.976901898486156,5.928499724976104,5.951967852382882,199600.0
2004-01-14,5.966635224368429,6.013570362927964,5.962235229975655,6.003303336337503,98000.0
2004-01-15,6.017970596305237,6.070772769159329,5.913833288460225,5.913833288460225,282800.0
2004-01-16,5.943168991493226,5.943168991493226,5.861032200788944,5.906500871278815,345200.0
2004-01-19,5.925569774961616,5.963704382323722,5.907968670476425,5.963704382323722,53200.0
2004-01-20,5.981304411970815,6.117709882667056,5.9637038685132575,6.117709882667056,278000.0
2004-01-21,6.108912343743373,6.133846410361318,6.100111788725115,6.129446412607896,131200.0
2004-01-22,6.145574406736435,6.157307908980157,6.050237113268467,6.094238725826429,165600.0
2004-01-23,6.11624278724999,6.177844962896783,6.11624278724999,6.152910908804833,126000.0
2004-01-26,6.149975999452026,6.149975999452026,6.104507337595098,6.130908423897701,435600.0
2004-01-27,6.145578598799844,6.154378591607632,6.094242882872375,6.10450991415562,66800.0
2004-01-28,6.110374156145876,6.1118406344398055,5.995969825845885,6.003303336337503,156400.0
2004-01-29,5.959301423687543,5.979835475868556,5.730492214718479,5.756893298811484,1379200.0
2004-01-30,5.761294704561671,5.773028771260612,5.661557375665051,5.668891447107438,584000.0
2004-02-02,5.676227123390137,5.866901303863438,5.676227123390137,5.8302331707142905,1629600.0
2004-02-03,5.852233112381996,5.956370455565224,5.852233112381996,5.944636386721999,433200.0
2004-02-04,5.910902280983248,5.910902280983248,5.808231407914255,5.831698988086203,214400.0
2004-02-05,5.811163225455823,5.827297287012757,5.762761600296102,5.789162690205434,164000.0
2004-02-06,5.793563056421745,5.797963051851419,5.762761969391792,5.774495477041295,85200.0
2004-02-09,5.77889655322456,5.855165758603423,5.77889655322456,5.852232801059841,62800.0
2004-02-10,5.891835583794434,5.988639996020096,5.891835583794434,5.969572409414011,574400.0
2004-02-11,5.981305804216473,6.001839869615123,5.925570643709085,5.93583767640841,490800.0
2004-02-12,5.947566276055195,5.953433306898054,5.902098185800176,5.902098185800176,338000.0
2004-02-13,5.893299988294282,5.925568111279523,5.844897803816419,5.87129889362051,72800.0
2004-02-16,5.865430177287844,5.888897741528476,5.852229637433058,5.888897741528476,43200.0
2004-02-17,5.883033975592678,5.885967492689676,5.856632881230867,5.880100458495679,786400.0
2004-02-18,5.863967737738935,5.888902359020722,5.858100702200714,5.868367734636948,92800.0
2004-02-19,5.861031865309038,5.884499438522557,5.841964846736924,5.87129889362051,129200.0
2004-02-20,5.874233235402006,5.878633790661581,5.828765120638602,5.8375651121354375,58000.0
2004-02-23,5.831700018830676,5.847834087958924,5.822900024405338,5.843434090746253,92000.0
2004-02-24,5.836098140503273,5.862499231786395,5.795029465445575,5.862499231786395,81200.0
2004-02-25,5.872765769358651,5.976903087646025,5.872765769358651,5.97250309263731,117600.0
2004-02-26,5.987173828483115,6.082511215874368,5.984240310154463,6.079577697545716,208000.0
2004-02-27,6.086909303062009,6.170512590897383,6.08104226824624,6.167579073489499,121600.0
2004-03-01,6.196913333627567,6.321584739020327,6.189579820282911,6.317184742915774,205200.0
2004-03-02,6.347987443956375,6.405189645861778,6.281985247610969,6.284918206083407,263600.0
2004-03-03,6.255579769054315,6.292247878932685,6.189577059371058,6.213044627312777,188800.0
2004-03-04,6.2643819010962245,6.2643819010962245,6.138243470426564,6.161711046399211,121200.0
2004-03-05,6.142644967445444,6.277583410100676,6.130910897904347,6.277583410100677,149600.0
2004-03-08,6.299584737335602,6.330385831722074,6.290784184863216,6.298117698834578,119200.0
2004-03-09,6.299581733244724,6.328916334652591,6.268780653546407,6.289314706678619,244000.0
2004-03-10,6.273179251007784,6.273179251007784,6.06783764638948,6.094238725826429,199200.0
2004-03-11,6.059040428215508,6.086907998350219,6.020905269598415,6.04143932754095,190000.0
2004-03-12,6.086908050464058,6.138243195759909,6.064906954188053,6.119176175799233,66000.0
2004-03-15,6.133844549474293,6.133844549474293,6.07810883695726,6.1074434519405,118000.0
2004-03-16,6.126511261651191,6.145578846020505,6.0986436841200895,6.127977740674401,74800.0
2004-03-17,6.163176382982866,6.215978554220545,6.145575845740637,6.204244489718398,106000.0
2004-03-18,6.186646656885128,6.193980170649221,6.151445007501754,6.167579073489499,181600.0
2004-03-19,6.164645225147304,6.204246868760966,6.160245229027298,6.160245229027298,664800.0
2004-03-22,6.142644186602278,6.142644186602278,6.072241456838871,6.113309575989734,398400.0
2004-03-23,6.136777128196133,6.138243606940912,6.041439783961934,6.066374398712435,1157200.0
2004-03-24,6.066371482458038,6.100106072482479,5.991568233677453,5.991568233677453,1523600.0
2004-03-25,6.000386451555632,6.000386451555632,5.929880139252772,5.944569304524842,452000.0
2004-03-26,5.947504769865987,5.971006864610711,5.935753442326557,5.941629106096272,163200.0
2004-03-29,5.963662459895441,6.019480149299629,5.962193824007991,6.016542317190547,65600.0
2004-03-30,6.020951125340974,6.150212414345685,6.010668429752488,6.109083873329126,475600.0
2004-03-31,6.12376868576647,6.181055552851918,6.095860130263815,6.103204427992514,142800.0
2004-04-01,6.138461642769959,6.179590183786517,6.087050406164915,6.109083873329126,108800.0
2004-04-02,6.113490702203763,6.208968318418565,6.113490702203763,6.198686182559664,116800.0
2004-04-05,6.214841608802266,6.235405872658407,6.176650352783006,6.226592376576847,174400.0
2004-04-06,6.204559517527953,6.208965985430522,6.1751817573977625,6.186932525249337,127600.0
2004-04-07,6.203089770391919,6.2530317900772445,6.169305545359804,6.2354053596983405,121200.0
2004-04-08,6.236874443534032,6.291223494969569,6.236874443534032,6.272127867158863,96400.0
2004-04-12,6.30444423261904,6.404328300303985,6.30444423261904,6.39992183154368,171200.0
2004-04-13,6.427832317150965,6.455741455177775,6.372015161766233,6.372015161766233,296000.0
2004-04-14,6.344104266298241,6.345573462805523,6.272129326801602,6.2838800971884,134800.0
2004-04-15,6.2838795425139065,6.360261504455906,6.2838795425139065,6.360261504455906,104400.0
2004-04-16,6.388168661881151,6.389637297471511,6.358790907067342,6.385230830366364,98000.0
2004-04-19,6.419017929849591,6.419017929849591,6.363200226714392,6.364669423297443,89600.0
2004-04-20,6.394045349631343,6.394045349631343,6.260377064410117,6.260377064410117,274400.0
2004-04-21,6.260376604388244,6.260376604388244,6.182526016837379,6.226592376576847,148400.0
2004-04-22,6.2074970950067385,6.345572406319644,6.2074970950067385,6.345572406319644,142000.0
2004-04-23,6.374951596520758,6.374951596520758,6.308851758242507,6.327947391597185,54000.0
2004-04-26,6.32353945217916,6.366137181865682,6.301506549479893,6.308850850379648,119600.0
2004-04-27,6.351450970804596,6.374953078730745,6.339699636674296,6.35438824400272,159200.0
2004-04-28,6.310317152733576,6.310317152733576,6.1869310381121245,6.191338065289556,106000.0
2004-04-29,6.1751823317209285,6.179588800033322,6.04298267900692,6.056202644278321,367600.0
2004-04-30,6.084109300100737,6.119362716531219,6.06648287205252,6.06648287205252,178400.0
2004-05-03,6.0811738160418285,6.192808640264105,6.0811738160418285,6.192808640264105,406000.0
2004-05-04,6.203088782025764,6.374948271922809,6.203088782025764,6.373479076097092,200400.0
2004-05-05,6.38670041854938,6.389638250502354,6.300036337106212,6.37494965107164,100800.0
2004-05-06,6.411672230541854,6.424892195236476,6.330883246111278,6.414609502399151,72800.0
2004-05-07,6.385230896126769,6.395513026367386,6.25890694136025,6.264782604450336,105200.0
2004-05-10,6.194276417121739,6.194276417121739,6.020948820474128,6.028293119939293,640000.0
2004-05-11,6.053264776246716,6.142866700298236,6.051796140262657,6.113488937609083,514400.0
2004-05-12,6.125239699776615,6.164899591685339,6.098799771837465,6.164899591685339,466000.0
2004-05-13,6.160492563472704,6.189870323442222,6.159023927624602,6.164899591685339,97600.0
2004-05-14,6.2045580325707865,6.247155186213768,6.18840024034957,6.242748719365813,414000.0
2004-05-17,6.24274873234727,6.264782187300933,6.206026680980521,6.250093030553812,67200.0
2004-05-18,6.263315488504776,6.263315488504776,6.119365056997348,6.147273625442353,332800.0
2004-05-19,6.148742810193594,6.186933512221303,6.0958629455904125,6.1017386106206,406000.0
2004-05-20,6.094393463014793,6.132584159737978,6.041513605756398,6.047388709636301,285200.0
2004-05-21,6.026825809562337,6.0664857114842645,6.026825809562337,6.04151497342285,46400.0
2004-05-25,6.142867122749874,6.198684819664488,6.142867122749874,6.183995657142612,146800.0
2004-05-26,6.178120127592063,6.179588763576123,6.1105511053067465,6.113488937609083,95200.0
2004-05-27,6.091453716376259,6.091453716376259,5.960723310539183,5.9930383328917385,730400.0
2004-05-28,5.984225386282184,6.01654040856242,5.981287555105072,5.985694021703739,68800.0
2004-05-31,6.028296891534413,6.098803219113621,6.022421224152525,6.097334022100908,106000.0
2004-06-01,6.148740894039686,6.161960856070698,6.063545458654481,6.142865230840552,92000.0
2004-06-02,6.123772527358859,6.12524172402666,6.051797579998365,6.051797579998365,90400.0
2004-06-03,6.078236166564496,6.117896062770558,5.987165044757592,6.003322842508308,104000.0
2004-06-04,5.979821677073968,5.982759509881049,5.954850938715248,5.978353040837584,100400.0
2004-06-07,5.972476388565768,6.040044850963332,5.948974290325997,6.035638382647819,199600.0
2004-06-08,6.044452878161126,6.044452878161126,5.978353040837584,5.978353040837584,57200.0
2004-06-09,5.966600304690082,5.966600304690082,5.915189643507303,5.924003139853285,83200.0
2004-06-10,5.941626736496738,6.04004154388672,5.922531117027818,6.040041543886721,1014000.0
2004-06-11,6.031231474939792,6.04004441092877,6.015073678514424,6.03710657882105,368000.0
2004-06-14,6.028291694586842,6.054731614677187,6.006258241066887,6.038573823473754,89200.0
2004-06-15,6.078237393122586,6.17518363885593,6.078237393122586,6.172245805914392,148400.0
2004-06-16,6.197213635000056,6.257437781182459,6.197213635000056,6.25596914556858,265600.0
2004-06-17,6.255970987366623,6.316195151279405,6.255970987366623,6.308850850379648,166000.0
2004-06-18,6.313256858881035,6.345572452886598,6.283879097088177,6.28534829336163,78800.0
2004-06-21,6.326477336042757,6.326477336042757,6.280941773559262,6.29709957187064,89600.0
2004-06-22,6.269190953119879,6.313257318852654,6.269190953119879,6.308850850379648,101600.0
2004-06-23,6.330883717574941,6.363199313753728,6.319132948268079,6.35585501289516,238800.0
2004-06-24,6.370541754434201,6.370541754434201,6.316193271549293,6.333819700529844,41600.0
2004-06-25,6.313237930229948,6.3588157711911935,6.311767930584843,6.327940730953495,54000.0
2004-06-28,6.300004992971901,6.300004992971901,6.180915404987024,6.198558203048776,137600.0
2004-06-29,6.170621716774435,6.198556184680752,6.148567805737589,6.195615625818888,32800.0
2004-06-30,6.20737963536847,6.214730754196989,6.18385571860456,6.204439075666179,324400.0
2004-07-02,6.226493103779659,6.254428143537457,6.204439744915291,6.252957583100482,198000.0
2004-07-05,6.27060001764908,6.27060001764908,6.204438829112707,6.210319948283583,50400.0
2004-07-06,6.236783478074174,6.311766340740899,6.236783478074174,6.301474663253994,104400.0
2004-07-07,6.223548841785666,6.324995569126415,6.217667725774989,6.3088227805241015,190800.0
2004-07-08,6.308825098620101,6.333819570422323,6.2838311876721775,6.3294084513664615,30000.0
2004-07-09,6.319116440868756,6.374985938836408,6.297063090172715,6.366164262045431,81200.0
2004-07-12,6.3838050466709,6.3838050466709,6.304412223943141,6.3088227805241015,71600.0
2004-07-13,6.310295064678131,6.310295064678131,6.250015005870593,6.250015005870594,210800.0
2004-07-14,6.263249631106321,6.310297472476068,6.263249631106321,6.29706579289193,243600.0
2004-07-15,6.300005792229842,6.310297472476068,6.283833552453281,6.29706579289193,138400.0
2004-07-16,6.300004809543796,6.349993203308686,6.300004809543796,6.339701524667775,152800.0
2004-07-19,6.33676138411951,6.416154819619454,6.33676138411951,6.407333700689099,138800.0
2004-07-20,6.401451417371137,6.427915891061211,6.383808061008184,6.389689179795836,241200.0
2004-07-21,6.420562734053331,6.4705511105316855,6.420562734053331,6.455848877801557,104400.0
2004-07-22,6.452909440258172,6.452909440258172,6.388218819809891,6.392629378224405,220800.0
2004-07-23,6.410272340728575,6.441147933002295,6.3691056321694015,6.419094018643115,316400.0
2004-07-26,6.423503905593925,6.436736140655131,6.358813290213742,6.358813290213742,480400.0
2004-07-27,6.333822134561003,6.408804458614374,6.333822134561003,6.391161657811438,125600.0
2004-07-28,6.452910239474808,6.492606952684993,6.451440240106014,6.48966639309301,72400.0
2004-07-29,6.502898308952845,6.5602378160223775,6.42791600605908,6.5602378160223775,976000.0
2004-07-30,6.57052804789822,6.629338102177763,6.57052804789822,6.616105868007578,74800.0
2004-08-03,6.652864962754072,6.680799442458019,6.616108802738856,6.629341042778514,374000.0
2004-08-04,6.642573913082142,6.642573913082142,6.451441975038843,6.463203655715354,208800.0
2004-08-05,6.472026585099973,6.472026585099973,6.364698634274586,6.380871439071707,908400.0
2004-08-06,6.370575434315764,6.370575434315764,6.247074762477282,6.255895878487998,105600.0
2004-08-09,6.292653866886306,6.383808977767986,6.292653866886306,6.367636740061033,643200.0
2004-08-10,6.369109195272109,6.405865365863869,6.367639195224486,6.380871439071707,43600.0
2004-08-11,6.376458043626586,6.38086916390593,6.300005168753237,6.336761326239205,608000.0
2004-08-12,6.33676029147769,6.380868121941825,6.323528054509322,6.323528054509322,628400.0
2004-08-13,6.322058839057335,6.398511710925211,6.322058839057335,6.388220032102077,499200.0
2004-08-16,6.385281033586257,6.389691593916192,6.348524868557948,6.379399912576631,229200.0
2004-08-17,6.351464624667537,6.351464624667537,6.269130623523851,6.292654543728547,518000.0
2004-08-18,6.322059249451965,6.372047647346927,6.322059249451965,6.330880929382065,504800.0
2004-08-19,6.348522111516289,6.404391615135542,6.302944284767118,6.392629378224405,401600.0
2004-08-20,6.444087453340466,6.461730245470695,6.361753488642312,6.361753488642313,110800.0
2004-08-23,6.391158786146465,6.391158786146465,6.248544761527644,6.255895878487998,392000.0
2004-08-24,6.255898951690682,6.255898951690682,6.188267745064838,6.227964469176847,240800.0
2004-08-25,6.201497993987116,6.245605264100159,6.201497993987116,6.213259670951889,134800.0
2004-08-26,6.194148018611644,6.25001697599741,6.163272419066964,6.2294336168706055,308000.0
2004-08-27,6.252957743519427,6.295595023613992,6.229433823614578,6.279422223519193,79600.0
2004-08-30,6.313237230020539,6.313237230020539,6.254427716212492,6.276481073570095,833200.0
2004-08-31,6.263246361168214,6.364693671852044,6.263246361168214,6.363223112096334,262800.0
2004-09-01,6.345581678677044,6.476433482220911,6.345581678677044,6.4734929229345575,281600.0
2004-09-02,6.476436352338145,6.505841397378569,6.455852989066223,6.474966352470688,35200.0
2004-09-03,6.451438925672023,6.451438925672023,6.407331662487596,6.447027806755584,22000.0
2004-09-07,6.416154819619454,6.417625380010819,6.377928662260847,6.407333700689099,193600.0
2004-09-08,6.374985433384212,6.392628224713058,6.372044874687034,6.37645543230569,23200.0
2004-09-09,6.372048596287206,6.4543826053327695,6.355875794434099,6.44262036367431,74000.0
2004-09-10,6.423506778771523,6.429387899396917,6.391161737040924,6.404393978020793,177600.0
2004-09-13,6.408803290448279,6.548476793410936,6.408803290448279,6.542595673930431,325200.0
2004-09-14,6.558769130966858,6.558769130966858,6.507310171624523,6.524953531838484,311600.0
2004-09-15,6.5396542466206125,6.577880957318203,6.51024921397347,6.555827042619259,188800.0
2004-09-16,6.557297811759224,6.557297811759224,6.524952776818652,6.541125574716146,40800.0
2004-09-17,6.573473632422007,6.621992048425337,6.56465251013389,6.601408681946836,68400.0
2004-09-20,6.630808011899315,6.739606442595764,6.630808011899315,6.691088064340064,118400.0
2004-09-21,6.739609557421638,6.873401958129662,6.70873451745544,6.855759158271048,239600.0
2004-09-22,6.863108980045872,6.868990099171215,6.786656113979585,6.801358350938552,600800.0
2004-09-23,6.785186490932277,6.785186490932277,6.729316977851775,6.754310894239061,130400.0
2004-09-24,6.749899389338959,6.799887775964003,6.749899389338959,6.799887775964003,152400.0
2004-09-27,6.821993908940143,6.83083605564964,6.752727428028158,6.767464714004935,126800.0
2004-09-28,6.795467592754771,6.956106513053244,6.795467592754771,6.956106513053244,288400.0
2004-09-29,6.93842198282085,6.957580346579167,6.8853668415390885,6.895683056544813,529600.0
2004-09-30,6.897156661188908,6.950211803244383,6.882419371591971,6.913368017060478,154000.0
2004-10-01,6.933998052833123,7.038634234535095,6.933998052833123,7.019475877113405,28400.0
2004-10-04,7.00031699662902,7.074004543961957,6.992948354334,7.044529412590507,230400.0
2004-10-05,7.081377080868797,7.140327376033144,7.078429509891412,7.124116016753366,650800.0
2004-10-06,7.118220362892363,7.249384169899141,7.118220362892363,7.249384169899141,149600.0
2004-10-07,7.293595592569842,7.36433558907329,7.200749101200276,7.200749101200276,369200.0
2004-10-08,7.208119481524545,7.240542198552897,7.141800543144576,7.190434618687105,194800.0
2004-10-12,7.190430826048548,7.219905956691873,7.0872681498925925,7.09021571917606,429200.0
2004-10-13,7.060739396708282,7.060739396708282,6.919259468131198,6.98705186363381,981600.0
2004-10-14,6.987054097591675,7.074005436907994,6.987054097591675,7.057794084497782,989600.0
2004-10-15,7.018002845770679,7.081374190438755,7.018002845770679,7.081374190438755,162400.0
2004-10-18,7.119693491067512,7.119693491067512,7.020951851110124,7.025372925579768,1297600.0
2004-10-19,6.972319023676321,7.022426600576113,6.936948737903449,6.997372531030407,908000.0
2004-10-20,7.044533385804743,7.14769612269434,7.013584733395371,7.147696122694339,260000.0
2004-10-21,7.200743642043846,7.252324674703893,7.1638998866606425,7.247903603959058,291600.0
2004-10-22,7.270015370302885,7.320122374368624,7.250856446153838,7.278857518224369,191200.0
2004-10-25,7.312757816224068,7.312757816224068,7.1639091004007565,7.188962616431765,798800.0
2004-10-26,7.200750020822785,7.247910024514651,7.16537973695809,7.24496245400996,350400.0
2004-10-27,7.230224239424929,7.272962600800641,7.060742611315723,7.063690181443619,872400.0
2004-10-28,7.007691421805533,7.034219005711772,6.935477880654422,6.962005464560661,2015200.0
2004-10-29,6.982636629938958,7.078430165716815,6.982636629938958,7.059271795876284,275600.0
2004-11-01,7.127063321372045,7.127063321372045,6.978214084631242,7.0091632976412885,314000.0
2004-11-02,6.978212913962054,6.985582120989686,6.94136912759015,6.944316697962889,664800.0
2004-11-03,6.982635000378831,7.026847434434592,6.945791211633764,6.99442472043762,534000.0
2004-11-04,7.000318903540364,7.001792407524207,6.9104199813547815,6.925157832150832,715200.0
2004-11-05,6.9516837531845175,6.9516837531845175,6.897155119236587,6.945789175978491,288400.0
2004-11-08,6.94136816620715,6.94136816620715,6.829363318513577,6.8750498096761,952400.0
2004-11-09,6.811677266305834,6.875048603949989,6.780728068202106,6.860310756712169,224800.0
2004-11-10,6.87062806437254,6.9958972560099975,6.8278897060456565,6.976738332641166,780400.0
2004-11-11,6.969372276023671,6.970845780433721,6.936949557085717,6.948739841132859,255600.0
2004-11-12,6.954634573121594,7.047481094353276,6.954634573121594,7.028322163453345,292000.0
2004-11-15,7.013583342299046,7.013583342299046,6.911894692183918,6.935474693465321,344400.0
2004-11-16,6.960528198867997,6.963475769302119,6.916315766739314,6.935474693465321,67200.0
2004-11-17,6.938422706189752,6.995898927840024,6.938422706189752,6.979687570514743,348400.0
2004-11-18,7.000320412552428,7.015057704333775,6.982635549976482,6.992951766661754,300800.0
2004-11-19,7.020952816245831,7.130010686418413,7.020952816245831,7.130010686418411,540000.0
2004-11-22,7.159484302532237,7.181590235388218,7.118218882589666,7.181590235388218,244800.0
2004-11-23,7.221383090915195,7.292123102710143,7.184539299635016,7.249384169899141,340400.0
2004-11-24,7.247910809000304,7.328967038981936,7.20664594185147,7.321598393018451,370800.0
2004-11-25,7.312751646741744,7.383491620915111,7.3112781432385106,7.3805446139086435,275200.0
2004-11-26,7.37759927903709,7.427706846192357,7.371704138856114,7.389388997207529,286400.0
2004-11-29,7.386442956314477,7.43949810454411,7.37465323570324,7.412970530429293,130000.0
2004-11-30,7.395287330951106,7.458658709783951,7.395287330951106,7.41591976830287,167200.0
2004-12-01,7.410020814347583,7.410020814347583,7.237592194715176,7.284752187889413,694400.0
2004-12-02,7.227274975627085,7.228748479249967,7.065162029732089,7.07253123442066,2635200.0
2004-12-03,7.078429041018439,7.147695548919605,7.028321462105358,7.130010686418411,778400.0
2004-12-06,7.175693186921856,7.206642384196649,7.152113194164292,7.175693186921855,218000.0
2004-12-07,7.177165887006797,7.177165887006797,6.959050854955141,7.018000544536222,641600.0
2004-12-08,6.995900576711909,7.074009248934199,6.941371350639986,7.051902745154582,438800.0
2004-12-09,7.112321926446159,7.131480846449786,7.074004648630285,7.118217065245948,605200.0
2004-12-10,7.183065415781666,7.19927621084736,7.029795117229211,7.029795117229211,580800.0
2004-12-13,7.037166352685818,7.11822260661347,7.037166352685818,7.102011243389576,3881200.0
2004-12-14,7.140326058788174,7.228750923030427,7.140326058788174,7.228750923030427,1391600.0
2004-12-15,7.283276323250555,7.356963864661951,7.224326627436233,7.352542792078491,476000.0
2004-12-16,7.346649204585502,7.356965417585358,7.315700565585931,7.326016778585787,166000.0
2004-12-17,7.30980602517852,7.383493588183108,7.298016307437361,7.36728279656295,386800.0
2004-12-20,7.402651457193352,7.415915239131916,7.356964972251319,7.407072530442403,128800.0
2004-12-21,7.4129708084877635,7.458657312775109,7.39528594581174,7.458657312775109,112000.0
2004-12-22,7.458653635945164,7.464548774661643,7.3348585338559396,7.382018519205037,6783600.0
2004-12-23,7.377601692048002,7.440973064241743,7.377601692048002,7.438025493187186,78400.0
2004-12-24,7.452760137212049,7.498446629031045,7.452760137212049,7.479287705082241,482400.0
2004-12-29,7.415021030061019,7.522870444401046,7.372177143626493,7.398770211664266,393600.0
2004-12-30,7.357402996932425,7.404679437691185,7.355925854724801,7.404679437691184,71200.0
2004-12-31,7.42389014720328,7.441618682289733,7.416503304548923,7.426844996981017,108400.0
2005-01-04,7.283533150112695,7.311603922972758,7.248076102977336,7.283533150112694,2348000.0
2005-01-05,7.253990751657509,7.276151845654968,7.1431864088302754,7.1431864088302754,276000.0
2005-01-06,7.119544977148176,7.277625723567074,7.119544977148176,7.253987496913214,332000.0
2005-01-07,7.253985305826109,7.268759545259533,7.137271913989917,7.225915096272019,766000.0
2005-01-10,7.256937116600909,7.298304406122197,7.252505128415524,7.265801656551051,261200.0
2005-01-11,7.276150697918931,7.311608330005792,7.251035321358194,7.301266074479671,319200.0
2005-01-12,7.308653580233486,7.412070501108388,7.286492489428892,7.412070501108388,769600.0
2005-01-13,7.453435599182133,7.511053741709503,7.434229363813083,7.484460666146136,657600.0
2005-01-14,7.484463008557015,7.528784627174029,7.469689323544663,7.522874927737104,389200.0
2005-01-17,7.53321434104861,7.564239406015897,7.522872089146436,7.546510877974555,49600.0
2005-01-18,7.612994146422862,7.6750448492892,7.598220464758406,7.638110081548231,710000.0
2005-01-19,7.623332843558527,7.626287691447377,7.590830643940376,7.59673977613847,267200.0
2005-01-20,7.54946301222937,7.54946301222937,7.493322595495687,7.54355388028554,575200.0
2005-01-21,7.522873141141506,7.573104447266088,7.522873141141506,7.564240463795754,407200.0
2005-01-24,7.608561748717713,7.630722833611917,7.573104125602946,7.630722833611917,243200.0
2005-01-25,7.638107515374253,7.686861099351084,7.620378990617191,7.677997118762374,210800.0
2005-01-26,7.652882049991526,7.751867498439343,7.638108371634397,7.723796720549212,203600.0
2005-01-27,7.741529194034412,7.818353031360263,7.73414178804774,7.766644570933258,344400.0
2005-01-28,7.778462734031152,7.778462734031152,7.697205789725107,7.726753718238227,93200.0
2005-01-31,7.677998880916898,7.762210097314559,7.618903033390925,7.754823257268755,337600.0
2005-02-01,7.759254294282146,7.874490562847323,7.759254294282146,7.868580866105597,142000.0
2005-02-02,7.874489083307615,7.948358587960744,7.861192549926868,7.943926598027026,3637200.0
2005-02-03,7.933588482485958,7.952794720140645,7.896653713539171,7.940975323559345,960800.0
2005-02-04,7.9631371363599,8.042915816237713,7.9631371363599,8.031096982158736,5840400.0
2005-02-07,8.044394098119195,8.059167782669592,7.958705149703047,7.961659999329115,5163200.0
2005-02-08,7.952794720140645,7.972000394215484,7.918814236759333,7.940975323559345,489600.0
2005-02-09,7.94983510099342,7.998588673688897,7.9261968855939,7.991201837047705,137200.0
2005-02-10,8.034052410649744,8.232022827065972,8.034052410649744,8.229067977438275,367200.0
2005-02-11,8.19951641089691,8.3516874360149,8.187697017624213,8.29554700870866,358800.0
2005-02-14,8.341342868834694,8.347252563430715,8.302930981119546,8.339865726975436,138000.0
2005-02-15,8.353168507463206,8.419651212458847,8.341349109428462,8.382716438970148,270800.0
2005-02-16,8.406355239427295,8.579209720514795,8.406355239427295,8.568868028325628,555200.0
2005-02-17,8.582164155820523,8.582164155820523,8.381238893995864,8.381238893995864,436800.0
2005-02-18,8.398966792517827,8.545228735264661,8.398966792517827,8.53931903658037,292000.0
2005-02-21,8.54670588669683,8.554093291849531,8.494997432107263,8.551138442504428,120400.0
2005-02-22,8.607274483629496,8.678189704453729,8.58363626454795,8.596932798005044,352800.0
2005-02-23,8.607276865433372,8.679669248416532,8.562955262838258,8.65898587144413,420000.0
2005-02-24,8.692963398832005,8.707737074447563,8.591023684493615,8.664893189730604,864000.0
2005-02-25,8.669327830049781,8.920484337353972,8.666372981307406,8.880594724701563,374000.0
2005-02-28,8.94855642741187,8.995832890022347,8.691490732414875,8.750586028888028,501600.0
2005-03-01,8.747632204527381,8.803773221798082,8.700355736377302,8.743200211757047,478800.0
2005-03-02,8.707741264417846,8.851048353879241,8.687057883171844,8.8480935046184,1950400.0
2005-03-03,8.904233070886805,9.066745808846017,8.904233070886805,9.04754013713178,1000800.0
2005-03-04,9.069700243652004,9.208575312174862,9.032765480930776,9.15982115486456,635600.0
2005-03-07,9.14504812570533,9.14504812570533,9.015037593876484,9.038675821156293,1100400.0
2005-03-08,8.997309904198199,9.038676664904443,8.951510588002105,9.009128737151478,315200.0
2005-03-09,9.035722451542233,9.074134365817931,8.851048594566972,8.851048594566972,654800.0
2005-03-10,8.766838169394376,8.77127016202496,8.51715929462595,8.528978129500818,1978000.0
2005-03-11,8.493521429853061,8.731380916488044,8.493521429853061,8.679672454954344,786800.0
2005-03-14,8.685578316837615,8.732854764659983,8.58068373345547,8.723990219350897,2128000.0
2005-03-15,8.743197363325502,8.775700135932139,8.68705636434488,8.68705636434488,298400.0
2005-03-16,8.68853575165539,8.797862358446293,8.630917035364103,8.777178976814493,2634400.0
2005-03-17,8.90423309858946,8.958896392279657,8.871730325464583,8.93525816552878,1166800.0
2005-03-18,8.952987922662775,8.975149009847426,8.887982931076907,8.893892629470129,455200.0
2005-03-21,8.908662367278854,8.966280492150858,8.84808939451859,8.864340776114204,334400.0
2005-03-22,8.873207259623713,8.920483709012114,8.757970421107224,8.763880118175706,968800.0
2005-03-23,8.65012008308295,8.663416618309688,8.536360962494122,8.562954032947598,1117200.0
2005-03-24,8.595456799852883,8.654552637211644,8.545225507171839,8.562954032947598,446000.0
2005-03-28,8.519042508256305,8.545655321163581,8.428854704959218,8.439204633532553,458800.0
2005-03-29,8.406678709341644,8.547135112822714,8.369716527583368,8.381544132466987,532400.0
2005-03-30,8.341625634937321,8.412593526411964,8.217433234852157,8.396330074782282,1022800.0
2005-03-31,8.609232681525526,8.739339739999739,8.575227536560334,8.712726919766418,3583600.0
2005-04-01,8.841357560970037,8.927110130197391,8.819180580789372,8.913803716489642,1307200.0
2005-04-04,8.983291055120043,9.072000655895051,8.87684032378765,8.893103778796318,1216400.0
2005-04-05,8.856138924535173,8.907885753103326,8.709768437445334,8.737859492382599,592000.0
2005-04-06,8.720121597854268,8.9182389997261,8.694987574183173,8.913803716489642,438800.0
2005-04-07,8.961109773187266,9.015813634120986,8.78221298202697,8.791083543044419,1044800.0
2005-04-08,8.773343915999746,8.833961874503357,8.715682999861942,8.73194645087479,1441600.0
2005-04-11,8.715683781435281,8.822134496159377,8.674285748599821,8.810306889633683,795600.0
2005-04-12,8.832484332336893,8.878317082628378,8.649151639176338,8.656543963675137,623600.0
2005-04-13,8.635845607703219,8.635845607703219,8.419986564494327,8.442163538962012,6484800.0
2005-04-14,8.458427384017712,8.526437677934718,8.3638042683074,8.368239550606866,922400.0
2005-04-15,8.365286509379757,8.383028209866671,8.168647307988541,8.183431964394554,2820400.0
2005-04-18,8.131679522916475,8.26917887633291,8.09176030121511,8.25143718802056,2584000.0
2005-04-19,8.35788974009214,8.505738491561653,8.35788974009214,8.464341021629622,1350400.0
2005-04-20,8.541219796212179,8.560440285873181,8.359365955875763,8.360844194773662,606400.0
2005-04-21,8.360849921066706,8.49834935666396,8.316495391776916,8.49834935666396,1983600.0
2005-04-22,8.513133406445201,8.590014279188427,8.451036622769998,8.493912906260215,314400.0
2005-04-25,8.55896298725261,8.647672564665067,8.527914888957417,8.581140522605262,574800.0
2005-04-26,8.51904761214143,8.588536727919925,8.51609056849145,8.55896685541854,544800.0
2005-04-27,8.538262754418328,8.538262754418328,8.353451872288062,8.360844194773662,4553600.0
2005-04-28,8.31649260542014,8.31649260542014,8.207084276762938,8.252917594605512,4183600.0
2005-04-29,8.317970708496224,8.359368743416796,8.224826398920978,8.261788587672557,6746000.0
2005-05-02,8.204126569445966,8.499824040027578,8.204126569445966,8.499824040027578,550000.0
2005-05-03,8.442162542800451,8.446598388369152,8.340147118691004,8.340147118691004,626800.0
2005-05-04,8.384503338178309,8.46434180673681,8.353455232849429,8.456949481277308,1484000.0
2005-05-05,8.477650129038533,8.604800185995607,8.477650129038533,8.55896685541854,1024800.0
2005-05-06,8.649151808610448,8.671329346539505,8.619581946037776,8.663936457897673,609200.0
2005-05-09,8.681682472139617,8.71125178351462,8.634370897141453,8.686117756046174,361200.0
2005-05-10,8.743773437771443,8.743773437771443,8.63436569796737,8.641758021359841,820000.0
2005-05-11,8.641759279601828,8.641759279601828,8.550093215392714,8.554528497274351,535600.0
2005-05-12,8.527914149840294,8.533828233954848,8.316490436728937,8.337189167131767,762800.0
2005-05-13,8.346060713067207,8.360845360099074,8.227781844817867,8.260308181087604,703600.0
2005-05-16,8.232221351515525,8.232221351515525,8.131684120900877,8.221871980481524,520000.0
2005-05-17,8.201170891474186,8.384503037896447,8.201170891474186,8.384503037896447,618000.0
2005-05-18,8.440682157824641,8.462859688035687,8.31648922943844,8.31648922943844,993200.0
2005-05-19,8.366757833247398,8.467294992897502,8.341623261335862,8.421461693528242,361600.0
2005-05-20,8.467300103632036,8.467300103632036,8.329800686529705,8.353456469902236,172400.0
2005-05-24,8.47468806720099,8.548612422681806,8.451032296007051,8.541220099933339,350400.0
2005-05-25,8.542700070338595,8.683156487019803,8.464340418126191,8.638801977541048,1042800.0
2005-05-26,8.64323343890104,8.72750713886038,8.64323343890104,8.72750713886038,673200.0
2005-05-27,8.748212425425955,8.848749645353644,8.748212425425955,8.838400275419767,590000.0
2005-05-30,8.89310333151408,8.937457847671606,8.870925791436179,8.915280307593706,174000.0
2005-05-31,8.872402860557692,8.872402860557692,8.723075877592018,8.751166935853387,1084000.0
2005-06-01,8.797003022360665,8.900497288364583,8.78073956518883,8.878319744221466,856000.0
2005-06-02,8.863536562394172,8.93746096981364,8.81770322675465,8.83396668662669,224400.0
2005-06-03,8.848747373513042,8.947806328302645,8.848747373513042,8.947806328302645,386800.0
2005-06-06,8.974418693574487,9.02320848483671,8.943370593316875,8.98920334207863,3185600.0
2005-06-07,8.952241745363402,9.048343658952884,8.938935335235602,8.938935335235602,1941600.0
2005-06-08,8.915278376202965,9.151836684459305,8.915278376202965,9.07791231887885,956000.0
2005-06-09,9.156274756407614,9.287860077003442,9.106006149932972,9.27159662137954,1264800.0
2005-06-10,9.307080472185612,9.431273465387072,9.277510604471296,9.417967053115548,727600.0
2005-06-13,9.419439344150026,9.537718740311629,9.40761174293264,9.52145529513951,465600.0
2005-06-14,9.521458226994014,9.58059794328516,9.46231851070287,9.565812168215174,754400.0
2005-06-15,9.57911893034988,9.6988760354189,9.57911893034988,9.666349135771451,700400.0
2005-06-16,9.71810354041464,9.860038273795787,9.713667128249016,9.837860724955643,488000.0
2005-06-17,9.957611553314068,10.009358382245177,9.76688655982834,9.818634516755711,858000.0
2005-06-20,9.90586602773521,10.03745132204302,9.904387224429383,10.00492441729342,994400.0
2005-06-21,9.979788879736862,9.987181767142577,9.76688635601034,9.787585087150836,682400.0
2005-06-22,9.787585294474404,9.932477543523271,9.772800647346056,9.923606980845516,508400.0
2005-06-23,9.960569431357904,10.031536190686865,9.87629569965708,9.905864994711424,551600.0
2005-06-24,9.905863391038675,9.967959577397762,9.858551849813264,9.904384588126476,427200.0
2005-06-27,10.018291201001016,10.129523148614606,9.987145259940515,10.123590642294028,394400.0
2005-06-28,10.062786367657337,10.105796202955856,9.961935992494311,9.9812169267893,464800.0
2005-06-29,9.892225204266577,9.92633682508554,9.751331888144389,9.86701290668844,935200.0
2005-06-30,9.8062096544339,9.960451435964853,9.803242835293128,9.832905369150987,1379600.0
2005-07-04,10.13693653960176,10.20367637790272,10.040535305284635,10.085028530818608,464000.0
2005-07-05,10.166599485046069,10.426140671140509,10.159183569982318,10.387579949526597,2806400.0
2005-07-06,10.478045056609314,10.5077064435818,10.375711347988275,10.40092364006583,832000.0
2005-07-07,10.30749709093158,10.440975696828426,10.288217287889353,10.440975696828426,564800.0
2005-07-08,10.552205608810144,10.552205608810144,10.38758221576532,10.4424570572836,261600.0
2005-07-11,10.36681794931213,10.41427686930729,10.270416699834804,10.41427686930729,389600.0
2005-07-12,10.44838710529426,10.552204268096972,10.409827511676848,10.510677855579836,477200.0
2005-07-13,10.537376975060052,10.54479176168695,10.429110680413098,10.440975696828426,564800.0
2005-07-14,10.4558045733145,10.47063527548528,10.12507437050694,10.145838711358085,526000.0
2005-07-15,10.240756350598677,10.25262023318313,10.10727777081086,10.151769876400117,384000.0
2005-07-18,10.188840610844622,10.188840610844622,9.98417434180429,10.070193941121977,560400.0
2005-07-19,10.107274159509448,10.26003248398814,10.09985824547258,10.255583388169866,268000.0
2005-07-20,10.337152044837373,10.337152044837373,10.163630531291972,10.268929940319769,406800.0
2005-07-21,10.240752029311771,10.288210934153442,10.200707906517826,10.203674724544545,198400.0
2005-07-22,10.277832549331244,10.430590911718651,10.277832549331244,10.430590911718651,504400.0
2005-07-25,10.426139612106496,10.483980122897332,10.319356782489676,10.482496713733305,267200.0
2005-07-26,10.48249525299095,10.48249525299095,10.433552940985106,10.460248644669246,205600.0
2005-07-27,10.500296784254695,10.721277280061289,10.500296784254695,10.719793870536297,276800.0
2005-07-28,10.767251274210407,10.78059969503414,10.647121144345672,10.7450046605107,496800.0
2005-07-29,10.796910996015065,10.804325777647431,10.61300675998442,10.618939264196,523600.0
2005-08-02,10.80432799564712,11.09649738186698,10.774666600009551,11.063869167759828,441600.0
2005-08-03,11.148404505158034,11.186965221634145,10.96746706420431,10.998612998114384,2014800.0
2005-08-04,11.01789099713028,11.246287309065371,11.01789099713028,11.246287309065371,556800.0
2005-08-05,11.31599743553294,11.353074751990766,11.201798667197282,11.234426886721756,340000.0
2005-08-08,11.37679879461016,11.560701888994473,11.370866290725578,11.422774285328885,367200.0
2005-08-09,11.464308438194523,11.47172322370348,11.336762359735712,11.345660554950488,651200.0
2005-08-10,11.40053195922056,11.55477370829628,11.36048782981595,11.55477370829628,411600.0
2005-08-11,11.606681677428307,11.61409646067466,11.495449745145477,11.541425248405934,1113200.0
2005-08-12,11.599262496576564,11.599262496576564,11.404977804978609,11.48654718677871,388000.0
2005-08-15,11.419809998944768,11.419809998944768,11.213660272601468,11.259635768955716,366800.0
2005-08-16,11.206247481895096,11.206247481895096,11.038658423070109,11.083151654302872,894400.0
2005-08-17,10.965986356115003,11.204764340203424,10.75538636022592,10.833991213545602,1966800.0
2005-08-18,10.74945541896778,10.826575734555078,10.615976861691848,10.74945541896778,1685600.0
2005-08-19,10.90517749580454,11.008994635662203,10.893312485847728,11.00009531243978,939600.0
2005-08-22,11.129124326910064,11.19734643430481,11.044588114322051,11.084631107017602,460400.0
2005-08-23,11.213661191914682,11.213661191914682,11.017893049715212,11.105394954015816,293600.0
2005-08-24,11.20921358428973,11.35159033102004,11.103914150713448,11.3130296085171,729200.0
2005-08-25,11.305614333859982,11.321927309950366,11.19734808628722,11.321927309950366,560800.0
2005-08-26,11.305615063498324,11.387184475253571,11.154338988990348,11.154338988990348,320400.0
2005-08-29,11.452442313092174,11.452442313092174,11.197350180909336,11.315998052648784,762000.0
2005-08-30,11.384213910718344,11.568116992233806,11.37234890377945,11.542904701120666,648800.0
2005-08-31,11.57850175160362,11.91961343941674,11.568120150575025,11.803931287442884,1144400.0
2005-09-01,11.83804514723866,12.12279865630268,11.83804514723866,12.12279865630268,558800.0
2005-09-02,12.057546516408175,12.057546516408175,11.873642170120403,11.946314541649835,1554000.0
2005-09-06,11.86770418889271,11.91516309764085,11.66600467534534,11.867704188892713,748400.0
2005-09-07,11.808386426606548,11.89588836717128,11.72533245232175,11.814318934163328,670800.0
2005-09-08,11.89440260873136,11.96707496331941,11.80541727597098,11.80690068544479,515600.0
2005-09-09,11.861769826613475,12.048638596250626,11.861769826613475,12.039740406699146,339600.0
2005-09-12,12.039745957850112,12.084239189140646,11.86770667047058,11.904783986042734,377600.0
2005-09-13,11.95223952159525,11.984867731104808,11.740158422802242,11.741640700318456,418400.0
2005-09-14,11.85435788492239,12.05902423372468,11.812831477760447,12.053091728200158,298400.0
2005-09-15,12.127247243218903,12.156909773026303,11.998218915963609,12.06940672448174,537200.0
2005-09-16,12.06643963316499,12.17025564663598,12.042709612080372,12.091651931935132,669600.0
2005-09-19,12.311155519977438,12.453532314626628,12.30967211012927,12.3897592692776,545200.0
2005-09-20,12.36602781687251,12.453530883697264,12.173226424640609,12.24441424803052,714800.0
2005-09-21,12.527679268194102,12.615181159796904,12.377886647855115,12.420896454942923,645200.0
2005-09-22,12.661164912977783,12.67302879662211,12.042714293296056,12.201405193578916,870400.0
2005-09-23,12.064957915602468,12.075339518405174,11.886987258553232,11.955209381472436,1920800.0
2005-09-26,11.838043682245958,12.288903914890309,11.750541772360991,12.271106398460102,857200.0
2005-09-27,12.239046401650844,12.317710962949077,12.185613655790611,12.25092059681658,217600.0
2005-09-28,12.351849438976805,12.45574581948154,12.157414298724104,12.412702709733686,458400.0
2005-09-29,12.521055317868925,12.549256255068606,12.34146231927198,12.37411579763249,1009600.0
2005-09-30,12.301386417787844,12.393409748127434,12.264280400577883,12.33403989411434,732800.0
2005-10-03,12.35630127525977,12.486914022222336,12.35630127525977,12.48097692476237,305600.0
2005-10-04,12.430517535891308,12.430517535891308,12.066878968392745,12.066878968392745,1864800.0
2005-10-05,12.074297515270272,12.09062425308415,11.37818941732952,11.477633269551664,2634000.0
2005-10-06,11.17039381486852,11.17039381486852,10.762227695828509,10.88690334864474,2761200.0
2005-10-07,11.033844457758269,11.189690179092562,11.008612638459802,11.13625742505713,1019600.0
2005-10-11,11.25351121005677,11.306943957623709,11.17039410601292,11.281712141379767,513600.0
2005-10-12,11.373733076523433,11.3781867486528,10.929945541344146,10.961114451936789,788400.0
2005-10-13,10.870577058892716,10.870577058892716,10.391168013559074,10.576698075273317,876800.0
2005-10-14,10.407495664074927,10.9091685873728,10.407495664074927,10.9091685873728,1013200.0
2005-10-17,11.220863084064357,11.29655970124328,10.9982269072679,11.100639910957838,1020800.0
2005-10-18,10.98783718536032,11.020490672237624,10.591545065282835,10.591545065282835,462000.0
2005-10-19,10.548491778182212,11.051648959036312,10.278360191020472,11.013058408760331,3313600.0
2005-10-20,10.817145555952075,10.924011064985056,10.324377700600026,10.352578635590886,1614400.0
2005-10-21,10.241258286942587,10.612318369802828,10.204152278656569,10.463894336658734,2092800.0
2005-10-24,10.395620576536526,10.756291062591234,10.35999912167766,10.750353964717153,1054400.0
2005-10-25,10.935885978837282,11.020487656969088,10.834957561733916,10.9982238190637,1100400.0
2005-10-26,10.848315147836518,11.078372918093375,10.679111792153268,10.716217811073031,956400.0
2005-10-27,10.794884722958072,10.796368148562046,10.431245017670108,10.536625987236052,878800.0
2005-10-28,10.575213841141393,10.708795716138209,10.39710542940275,10.67465768548904,511200.0
2005-10-31,10.68653336975621,10.83495744433616,10.630132629074728,10.68653336975621,755200.0
2005-11-01,10.665751678834813,10.823080799960692,10.60044473841928,10.768164629507242,315600.0
2005-11-02,10.772617462708988,11.24312141379768,10.772617462708988,11.24312141379768,1220400.0
2005-11-03,11.385605560642936,11.578557224723228,11.324752305974284,11.57558811041628,540000.0
2005-11-04,11.511773300250068,11.511773300250068,11.206020004220315,11.3722554106174,498000.0
2005-11-07,11.36927904306377,11.36927904306377,11.09469484854018,11.1021165020619,438400.0
2005-11-08,11.08727394764312,11.27874107117021,11.06204213577303,11.14812833997319,221200.0
2005-11-09,11.1392220925739,11.292098637425674,11.018997877807164,11.094694437862474,586400.0
2005-11-10,11.0204871818891,11.0204871818891,10.576699530285762,10.594509693933627,674800.0
2005-11-11,10.548493297575304,10.74589748303874,10.539588220223193,10.74589748303874,406400.0
2005-11-14,10.81565694199087,10.92845836306836,10.70433894554859,10.74589748303874,787600.0
2005-11-15,10.762231410786212,10.928465671922714,10.686534805512428,10.72364082914268,669200.0
2005-11-16,10.778559487937889,11.10806006741682,10.741453459707792,11.10806006741682,630400.0
2005-11-17,11.31584825768557,11.354438824352629,11.042748573298486,11.042748573298486,1012800.0
2005-11-18,11.027908119515766,11.03236066013751,10.8601882068587,10.929947696294574,784800.0
2005-11-21,11.042751133961874,11.102120988973898,10.958149458595123,11.099151873411108,1134000.0
2005-11-22,11.27725532341828,11.44348946844945,11.206011309558365,11.40341548916806,736400.0
2005-11-23,11.375220265547878,11.375220265547878,11.198595265608692,11.309913314500967,1598000.0
2005-11-24,11.355926716636112,11.397485277996251,11.317336138636326,11.397485277996251,94000.0
2005-11-25,11.431622182376705,11.431622182376705,11.317336138636326,11.397485277996251,736800.0
2005-11-28,11.37967205335952,11.37967205335952,11.05759212498161,11.070949746419688,1197600.0
2005-11-29,11.131802768973165,11.206014787432984,11.020484741283433,11.042748573298486,664400.0
2005-11-30,11.030873930993089,11.13180231729868,10.986346268769696,11.060558284218352,403600.0
2005-12-01,11.134770982324556,11.428651079768246,11.134770982324556,11.428651079768244,576800.0
2005-12-02,11.593407731804891,11.633481744669162,11.514743131910713,11.606765358630938,1220000.0
2005-12-05,11.746281127681993,11.872441364125372,11.695817486058964,11.707690551367678,1173200.0
2005-12-06,11.64683212475601,11.925868852995343,11.593399391120878,11.838299231551014,848800.0
2005-12-07,12.02977141541574,12.052034120171747,11.873925687808931,11.946653165578738,959600.0
2005-12-08,12.01492697511308,12.206394144751147,11.945168619446257,12.200457046577986,1794400.0
2005-12-09,12.200458840517946,12.200458840517946,12.016413299630928,12.02235039867707,1411200.0
2005-12-12,12.225687997351244,12.230140537156462,12.12475960968614,12.17077069752072,706400.0
2005-12-13,12.243499269978788,12.460198241827856,12.243499269978788,12.348880207032302,766000.0
2005-12-14,12.360753272146615,12.360753272146615,12.181160328319532,12.289510370528443,1808000.0
2005-12-15,12.27169963430396,12.27169963430396,12.098043779816942,12.163349587191515,587200.0
2005-12-16,12.123283639028717,12.141094943250568,11.93181636509246,11.948143110865912,857600.0
2005-12-19,12.05055022969465,12.12624568771524,11.943684721447056,11.943684721447056,476800.0
2005-12-20,12.083199450116938,12.095072510552164,12.011955425578783,12.095072510552164,472000.0
2005-12-21,12.105465177455809,12.133666109370044,11.99563169732582,12.034222267463353,648800.0
2005-12-22,12.112885086119764,12.13366435956978,11.971882711653878,11.994145410074982,564400.0
2005-12-23,11.911025207030567,11.936257013578317,11.80564430993247,11.925867379565409,320000.0
2005-12-28,11.70323354171116,11.888763563400891,11.599337182519063,11.869468848803898,408800.0
2005-12-29,11.859078883759354,11.897669444267722,11.771508127111757,11.851657230143584,192000.0
2005-12-30,11.827909890366836,11.93922789947717,11.747760787921155,11.881342625330625,613200.0
2006-01-03,12.01047552834213,12.227174535661067,11.965948986567051,12.198974732252587,847200.0
2006-01-04,12.147024229160795,12.304354498927298,12.025316548238983,12.304354498927298,1074400.0
2006-01-05,12.292480795903993,12.292480795903993,12.089139422869096,12.148509274273552,596400.0
2006-01-06,12.246473415484184,12.46020336006254,12.246473415484184,12.406770590821434,529600.0
2006-01-09,12.437936376130672,12.467620734448897,12.29990195841813,12.304354498927298,229600.0
2006-01-10,12.33700952239736,12.436453380880716,12.305840602531797,12.40528446101515,764800.0
2006-01-11,12.405283057496684,12.412703580976084,12.250921901065375,12.38301922228709,542400.0
2006-01-12,12.455744603616289,12.58784190267149,12.341458596217086,12.363722427690712,3722000.0
2006-01-13,12.319194771413676,12.5299566270557,12.274667108442314,12.503240255749985,347600.0
2006-01-16,12.571513825149234,12.77930767605777,12.571513825149234,12.773370579473482,968000.0
2006-01-17,12.905471603088428,12.942577618200689,12.816417393296158,12.942577618200689,1404800.0
2006-01-18,12.905472021078149,12.905472021078149,12.593781710517137,12.716973956452415,6188000.0
2006-01-19,12.768920665946542,13.037567830414508,12.73775175175846,13.037567830414508,1209600.0
2006-01-20,13.132558917039589,13.292856011809665,12.99452452127542,13.083578714455578,809600.0
2006-01-23,13.04795802858065,13.421986114818424,13.00936746073224,13.421986114818424,1067600.0
2006-01-24,13.34629076067954,13.34629076067954,13.217162557490076,13.23200473652056,631600.0
2006-01-25,13.180052488192391,13.269106667358832,12.846098467029265,12.920310471732185,953600.0
2006-01-26,13.05982966364501,13.09099857305879,12.70509633391645,13.067251317861103,1198800.0
2006-01-27,13.258723711469472,13.349262493409446,13.232007331021846,13.303250257291593,871200.0
2006-01-30,13.34479977088907,13.601572606482131,13.3195668352164,13.549624443129636,1144400.0
2006-01-31,13.506590038221283,13.567444448971624,13.462062365360756,13.55408569415916,409600.0
2006-02-01,13.551113559625923,13.75148576134169,13.462058241187442,13.496196264240252,1090800.0
2006-02-02,13.484324310289717,13.53330451708849,13.272077879880625,13.454639954137148,1750800.0
2006-02-03,13.424951367737492,13.48580575590914,13.283949009971264,13.485805755909142,955600.0
2006-02-06,13.60009795308552,13.840545368759336,13.577835247140971,13.81531354709828,797600.0
2006-02-07,13.647591989107854,13.655013645130149,13.120687250710898,13.165213789687495,1712000.0
2006-02-08,13.039056077269006,13.052414834206871,12.724397731262462,12.918832926757895,1684400.0
2006-02-09,13.04944275230487,13.172634990751504,12.61604477987468,12.63682405715656,1646400.0
2006-02-10,12.59377899989016,12.66799101654524,12.249435287906005,12.363722427690712,2436400.0
2006-02-13,12.31919826656102,12.393410304311386,12.08171997223701,12.152962894341297,1553200.0
2006-02-14,11.9926636128893,12.216783111575385,11.82494371278222,12.203425490709668,2963600.0
2006-02-15,12.37114386292138,12.37114386292138,11.919934632472764,11.937745925443249,1906800.0
2006-02-16,12.020865620682269,12.3355250700504,12.020865620682269,12.3355250700504,1201600.0
2006-02-17,12.608622135599838,12.638307623950684,12.408249901870386,12.522537050346362,1767200.0
2006-02-20,12.757047734925523,12.996010566441182,12.72142627694884,12.996010566441182,896000.0
2006-02-21,13.061318480013218,13.061318480013218,12.742206495217554,12.822355630867568,921200.0
2006-02-22,12.662055902679734,12.662055902679734,12.393408722671472,12.437936392593429,1036800.0
2006-02-23,12.39340827358137,12.57151668204385,12.351849720432504,12.415672107735592,1895200.0
2006-02-24,12.613075141394678,12.690255142255838,12.50620965375189,12.50620965375189,646400.0
2006-02-27,12.39340683099388,12.408249007907193,12.157413160631378,12.160381143059835,946000.0
2006-02-28,12.029768857515686,12.218266889479407,11.919934252939909,12.163349587191515,448800.0
2006-03-01,12.252404900674268,12.54479930697505,12.252404900674268,12.48097692476237,1045600.0
2006-03-02,12.59377838938253,12.764466245891896,12.57448367364634,12.719938585103208,1140400.0
2006-03-03,12.64572423669308,12.856487175466654,12.64572423669308,12.835707906238804,717200.0
2006-03-06,12.727362506263455,12.78227981336623,12.469104971892394,12.51956860621468,870800.0
2006-03-07,12.48839673689371,12.48839673689371,12.243496881639006,12.311771793775613,986000.0
2006-03-08,12.2464671497208,12.285056582573038,11.982272554970807,12.206392027100906,1641600.0
2006-03-09,12.348878283807592,12.472070494901162,12.204907932431324,12.268730307736446,748800.0
2006-03-10,12.228659903601736,12.455748565618377,12.19303844134454,12.408252905146831,405600.0
2006-03-13,12.390439246950017,12.716971679083729,12.390439246950017,12.68431820939325,1008400.0
2006-03-14,12.77337325502228,12.961872430804522,12.62049666620738,12.912892223013644,1513200.0
2006-03-15,12.838687442528968,12.998985777167931,12.80900306902676,12.988596133203531,1039200.0
2006-03-16,12.935153085965467,13.177083821863436,12.912889257320604,13.126620200494742,702800.0
2006-03-17,13.145911287825578,13.145911287825578,12.951476244900451,12.976708048623474,770400.0
2006-03-20,12.912899463058205,12.970784783853428,12.62495628508158,12.62792540185307,2491200.0
2006-03-21,12.497304750022304,12.785247773831966,12.461683294540236,12.678382275000107,914800.0
2006-03-22,12.681354118961195,12.893600604705304,12.616047159536576,12.80751436407938,983600.0
2006-03-23,12.912886753273002,12.982646207719432,12.846096412675648,12.941087672913511,912400.0
2006-03-24,12.979689606214158,13.108819005885517,12.95742689281068,13.079134633090051,636400.0
2006-03-27,13.02421020964202,13.09693767608088,12.91437673120988,13.037567830414508,640400.0
2006-03-28,13.116370911330671,13.235542249472656,13.089557161358965,13.11339097438218,581600.0
2006-03-29,13.11637612899158,13.29960254625782,13.11637612899158,13.295133775570362,497600.0
2006-03-30,13.362162474738748,13.429197418833873,13.268314916821137,13.281722360245343,504000.0
2006-03-31,13.116372392455396,13.15957125447013,12.934634859515324,13.094027408870245,975600.0
2006-04-03,13.161057980763566,13.412809203209765,13.161057980763566,13.272781734652074,729600.0
2006-04-04,13.220651233410305,13.332375046650387,13.183409962330272,13.295133775570362,496400.0
2006-04-05,13.3264137207557,13.481337514765528,13.257889931647863,13.466441236526984,904800.0
2006-04-06,13.607960387873788,13.615409096784116,13.36812650833274,13.460485270859175,888000.0
2006-04-07,13.391954192671063,13.39791292925966,13.25788546070964,13.374077982905272,331600.0
2006-04-10,13.518579231569,13.610937978163596,13.481337966468262,13.594551730598216,353600.0
2006-04-11,13.661576885898592,13.709245629524666,13.412805665616036,13.436639469172826,558400.0
2006-04-12,13.530494881353013,13.540922388712051,13.393447317058971,13.49027368403022,638800.0
2006-04-13,13.436645086261596,13.539431319382537,13.333859989653634,13.531982613368886,448400.0
2006-04-17,13.630298786009403,13.674988744830973,13.6154025119065,13.674988744830973,428000.0
2006-04-18,13.76883831941301,13.983348334882225,13.74202456747936,13.935679568834956,598800.0
2006-04-19,13.935678824698684,14.099540128204245,13.840341297694977,14.045912627200536,843200.0
2006-04-20,14.069753932704543,14.069753932704543,13.703299905054596,13.773313687341824,1273600.0
2006-04-21,13.77926380044509,14.03250386974002,13.75840878939788,14.022076364216412,613200.0
2006-04-24,13.966964798799513,13.98037110910988,13.792674809171949,13.823958472922646,403200.0
2006-04-25,13.958017781589213,14.002707728946197,13.637743992743586,13.73606028581135,578400.0
2006-04-26,13.806078365652644,13.82991217832616,13.543899607166422,13.560285850603869,503600.0
2006-04-27,13.432175661276933,13.560285670167072,13.2444805532394,13.34726564482769,1092800.0
2006-04-28,13.436642738766402,13.518573944550608,13.3770576471191,13.412808929410035,862400.0
2006-05-01,13.578165329645495,13.642220350355691,13.536455295045965,13.581144130754089,607200.0
2006-05-02,13.630301750340696,13.71968055090916,13.627322949477428,13.67946048843294,1613600.0
2006-05-03,13.742020525653144,13.749469229865625,13.444090541357143,13.511124333218664,640000.0
2006-05-04,13.406851588983146,13.458989117859948,13.214686579826177,13.286190288366424,1041600.0
2006-05-05,13.317475660953,13.421750741063134,13.301089414576676,13.330881969890102,480400.0
2006-05-08,13.265332061702749,13.332365848795556,13.14764958989611,13.31895954598204,958000.0
2006-05-09,13.304070790226898,13.622855967129928,13.298112050708395,13.576677156503232,1130800.0
2006-05-10,13.526023239697064,13.61987078599967,13.383015831265247,13.591567070672752,1483600.0
2006-05-11,13.719679982442267,13.79267253395558,13.473887438678426,13.49027368403022,802000.0
2006-05-12,13.48133711889588,13.48133711889588,13.132759444994385,13.13573824594935,905200.0
2006-05-15,12.863125820084711,12.863125820084711,12.495182136945113,12.609885808209636,2499200.0
2006-05-16,12.648616386776029,12.78119512165543,12.490712742769482,12.624781445600492,1818000.0
2006-05-17,12.654576299930458,12.679901213689227,12.335791290737223,12.341750027120888,2217600.0
2006-05-18,12.341753817201496,12.402830031505658,12.185341201019686,12.188320001869917,1650400.0
2006-05-19,12.028928612451573,12.259824910391846,11.887412259851546,12.252376202775752,2122000.0
2006-05-23,12.36409761410222,12.620317650116055,12.36409761410222,12.37899388994914,1339600.0
2006-05-24,12.271741760077296,12.331328013936016,12.028929111006098,12.124266662574744,2036000.0
2006-05-25,12.237480719117398,12.58009969796626,12.237480719117398,12.55775584669275,1079600.0
2006-05-26,12.60393172038596,12.749916818448485,12.4996566503413,12.749916818448485,915600.0
2006-05-29,12.81099149333789,13.086576548159442,12.773750238996792,13.074659074007196,811200.0
2006-05-30,13.14020245960496,13.159567500380764,12.7365074476459,12.739486247568042,1878800.0
2006-05-31,12.743956426749817,13.007623981280291,12.736507722014872,12.95995522590987,1486400.0
2006-06-01,12.851214227185372,13.137227983903031,12.784180410001325,13.071682998913737,872400.0
2006-06-02,13.183407246164723,13.245972295925736,13.134248505704004,13.199793492984968,682000.0
2006-06-05,13.350240899143444,13.369605935922838,12.94952476980337,12.953993537020729,891200.0
2006-06-06,12.861636937625637,13.022519402672724,12.773748137366931,12.863126905777747,1111200.0
2006-06-07,12.745447220607575,12.745447220607575,12.35217964413111,12.35217964413111,1700000.0
2006-06-08,12.171930533008814,12.368564295938894,11.865062983598502,12.367074327651745,2952400.0
2006-06-09,12.423685348525208,12.498167873232775,12.182361559327951,12.25982402147118,1326400.0
2006-06-12,12.304504214789032,12.344725386337208,11.84718187965363,11.857609380330503,1168800.0
2006-06-13,11.574577230158363,11.754825836448468,11.351129784506565,11.389860993309703,3056000.0
2006-06-14,11.482222637266323,11.701201372245627,11.482222637266323,11.701201372245624,2473200.0
2006-06-15,11.924650864979846,12.176400987760442,11.899325946642064,12.155545974903186,1635200.0
2006-06-16,12.081060685237096,12.162991885858167,11.976785644912734,12.162991885858167,1027200.0
2006-06-19,11.999135515100752,12.00658308586852,11.619274174036605,11.655025468656104,1271200.0
2006-06-20,11.793563056161654,11.803990564484437,11.628211755248092,11.663964186508927,1963600.0
2006-06-21,11.663963084393757,11.945506919019332,11.663963084393757,11.905285721779643,800000.0
2006-06-22,11.976788845892615,12.052761330726716,11.902306329607852,12.02892637998935,884800.0
2006-06-23,12.08851107034349,12.42517231900791,12.08851107034349,12.35515858083524,1650400.0
2006-06-26,12.374524358040205,12.520510579972155,12.234496873382302,12.490716893601896,983200.0
2006-06-27,12.602443700787012,12.698291070131408,12.505098394942952,12.505098394942952,1212800.0
2006-06-28,12.567998155744789,12.677324669612895,12.565003425303134,12.66684139918095,1256000.0
2006-06-29,12.765679082215517,12.964862294082064,12.720751285594218,12.963364358084236,1216400.0
2006-06-30,13.075687782224856,13.159555073478035,12.970855096396612,13.134094727556391,585200.0
2006-07-04,13.216462077537376,13.276366950032966,13.195495543552482,13.208973540004026,334000.0
2006-07-05,13.188009726411074,13.289847687883348,12.985831739800265,13.15805785528008,1320400.0
2006-07-06,13.05771364311727,13.104139371260848,12.95437777844644,12.969353709209823,802400.0
2006-07-07,12.994809431337403,13.081671406167096,12.72973198566952,12.822584559720912,417600.0
2006-07-10,12.70278163335636,12.822591396490775,12.66534122520068,12.738724105260452,504800.0
2006-07-11,12.830069581615604,12.948381323560175,12.830069581615604,12.94688338838398,386000.0
2006-07-12,12.98433266091522,13.081677947411048,12.91244771949007,12.91244771949007,1208400.0
2006-07-13,13.035252001847088,13.035252001847088,12.800126295854524,12.843557304297804,757600.0
2006-07-14,12.925927106622014,12.996315262000047,12.74920832129081,12.957376914699092,580000.0
2006-07-17,12.846555054754504,12.90945467794212,12.669836249662536,12.68930599678546,497200.0
2006-07-18,12.770175612952247,12.8046212957861,12.518575990910366,12.58596942012684,618000.0
2006-07-19,12.547028298901248,12.702780520292176,12.539540903480534,12.645871516214722,722800.0
2006-07-20,12.651861548902032,12.675822812796984,12.430213859273987,12.430213859273987,444800.0
2006-07-21,12.557516668181158,12.557516668181158,12.310409667098222,12.310409667098222,493600.0
2006-07-24,12.292433383620477,12.686306011733816,12.292433383620477,12.681813346189584,250400.0
2006-07-25,12.774658548583806,13.01128088988318,12.774658548583806,12.94688338838398,1078400.0
2006-07-26,12.969360807330796,13.250913487173223,12.852546883817832,13.222458403336155,1090000.0
2006-07-27,13.267382536880412,13.34376128973856,13.083176367893252,13.11013350757315,1445600.0
2006-07-28,13.110131621140551,13.21346749880947,13.02626548424428,13.1655438287844,737600.0
2006-07-31,13.2539021217032,13.384195130164343,13.2539021217032,13.331777654028809,505200.0
2006-08-01,13.391686313123872,13.424634058555426,13.246417331497844,13.424634058555426,729200.0
2006-08-02,13.554922703401212,13.686712499752474,13.47405130248442,13.533956170858747,895600.0
2006-08-03,13.433618610376152,13.523476508177168,13.32878591972914,13.40965734219568,552400.0
2006-08-04,13.478546521571303,13.5384514012964,13.256898809365628,13.3632305707377,522000.0
2006-08-08,13.44259973252276,13.635792307715697,13.44259973252276,13.529460580501222,535600.0
2006-08-09,13.650774347959135,13.800535994908577,13.60135273024406,13.731645774422716,1531600.0
2006-08-10,13.587873748937708,13.628308887953308,13.509997058298664,13.578887273808215,1780800.0
2006-08-11,13.581881370378367,13.581881370378367,13.442603021284995,13.466564285785658,556000.0
2006-08-14,13.298836460675632,13.306323858456508,13.143084190188777,13.198495275612466,1056800.0
2006-08-15,13.201489667587298,13.297337032118833,13.180523128007946,13.270379889432416,2446000.0
2006-08-16,13.27037939767142,13.384198567306326,13.185015306092904,13.194000639125168,1278000.0
2006-08-17,13.075686923325591,13.096653459114016,12.969356308229855,13.07269219360889,1750000.0
2006-08-18,13.134095371256954,13.150569243064572,12.976846334807824,13.09815289758153,920800.0
2006-08-21,13.229938758406943,13.229938758406943,13.134091428981202,13.210470162382752,603200.0
2006-08-22,13.216467393601109,13.387195606201834,13.1925049779283,13.387195606201834,548400.0
2006-08-23,13.313811257810576,13.342265195084702,13.1790255408069,13.226949224342569,608800.0
2006-08-24,13.208977583910768,13.21496818725338,13.12061875543643,13.15656123290135,738400.0
2006-08-25,13.253900801290271,13.316800395278124,13.211967738631705,13.21196773863171,901200.0
2006-08-28,13.08916763760628,13.198492995565982,13.04274075198541,13.15805785528008,511200.0
2006-08-29,13.068199193799574,13.0741897956704,12.866021236668688,12.967858040701318,901200.0
2006-08-30,12.967854662029874,13.006792992749938,12.77616002246983,12.91843420900499,2057600.0
2006-08-31,12.879496336663994,12.9723489308887,12.864520406651032,12.883989001408858,340800.0
2006-09-01,12.916940541039052,13.042739761343096,12.906457272680385,13.018778494776374,537600.0
2006-09-05,12.894470271366409,13.014279978110988,12.894470271366409,13.009787314061326,1454400.0
2006-09-06,12.88099656665185,12.88099656665185,12.556013000278284,12.560506808413756,1399200.0
2006-09-07,12.500601211097306,12.524562473479916,12.340356341259255,12.41523714291424,1889200.0
2006-09-08,12.422723103308966,12.476637365683324,12.208563989596998,12.208563989596998,1234800.0
2006-09-11,12.00339136170335,12.00339136170335,11.711355583077331,11.756284515970634,2204000.0
2006-09-12,11.751795385860378,11.921025617823831,11.6065264207475,11.640972098671504,2976400.0
2006-09-13,11.71135627484706,11.961459006927257,11.7098594815617,11.925515401453394,2520800.0
2006-09-14,11.965948165257434,11.983918820137644,11.606520213983815,11.606520213983815,2534000.0
2006-09-15,11.609522558022968,11.64396824012273,11.49270865431278,11.509182527153008,2398400.0
2006-09-18,11.554111538847106,11.891075251721247,11.554111538847106,11.843151569371663,2541200.0
2006-09-19,11.883579023331732,11.904545549382114,11.59154445149429,11.59154445149429,2116000.0
2006-09-20,11.522658938204575,11.62299894528812,11.241106372836455,11.262072907373598,3073200.0
2006-09-21,11.245595729891264,11.49569841987139,11.23960627257746,11.389367842404797,2557200.0
2006-09-22,11.471740590264297,11.471740590264297,11.209657738660256,11.209657738660256,1522000.0
2006-09-25,11.080859470781084,11.140764333929251,10.812786093700474,11.131779004363608,5758800.0
2006-09-26,11.1225810237874,11.411987920855536,11.101478509417898,11.411987920855536,2474000.0
2006-09-27,11.529567824093409,11.647139390046778,11.320049028355658,11.62151505387779,2840400.0
2006-09-28,11.72702511729224,11.84610314744101,11.641107373386683,11.734561075528822,2784400.0
2006-09-29,11.689342162148057,11.76470864636564,11.534086238658748,11.65316542172269,2019600.0
2006-10-02,11.585332511807582,11.621508091196258,11.31853459506364,11.380335645270186,1666000.0
2006-10-03,11.229607523640777,11.229607523640777,10.795496935385112,10.807554700335585,3956000.0
2006-10-04,10.852770571349668,10.99747404096755,10.483475366074956,10.988430433491729,3750000.0
2006-10-05,11.354711049183203,11.416510947890616,11.181367962563344,11.30044710641523,3657600.0
2006-10-06,11.243177987096546,11.33512524237394,11.093952585089763,11.247700944734763,1904800.0
2006-10-10,11.21905325447954,11.407469437612674,11.21905325447954,11.407469437612674,1374400.0
2006-10-11,11.425563927615997,11.428578082160778,11.155751670789517,11.155751670789517,1191200.0
2006-10-12,11.184386369348694,11.32758338667944,11.16629914821314,11.320046277872066,3497600.0
2006-10-13,11.445149416583805,11.689337134421118,11.43459815933162,11.689337134421118,3188800.0
2006-10-16,11.74662116354469,12.11742415590716,11.7059237649933,12.08577036814466,3422400.0
2006-10-17,12.192794551544418,12.192794551544418,11.81746963355942,11.930519404639387,2008800.0
2006-10-18,11.953123140255109,12.05712809153777,11.75716984943081,11.840073430164423,2876000.0
2006-10-19,11.954629472793004,12.124958436256788,11.907902627949507,12.079738092859069,2514000.0
2006-10-20,12.174703519232756,12.174703519232756,11.963678245903171,11.98025896737928,1392000.0
2006-10-23,11.989305488057749,12.158126897684037,11.966695303286102,12.147574481455734,1393200.0
2006-10-24,12.144554954405791,12.305839181093267,12.093306298262693,12.301317376139613,1622800.0
2006-10-25,12.283227097309735,12.646494038812495,12.18525045520311,12.593737739216946,3693200.0
2006-10-26,12.631423707472536,12.744473438207669,12.45657290526823,12.52590993545228,1556800.0
2006-10-27,12.50329863048337,12.619363654226945,12.447528171023288,12.449034672629455,1003600.0
2006-10-30,12.39024577785056,12.39024577785056,12.165654045174447,12.207859079502745,5128000.0
2006-10-31,12.12646901880685,12.280217318101451,12.06768324260641,12.269666054424489,1060800.0
2006-11-01,11.58533602213663,11.870221239893985,11.51599899479899,11.62904872089322,5617600.0
2006-11-02,11.648646949595818,11.648646949595818,11.424055084367255,11.523538273998064,2764400.0
2006-11-03,11.666734997601054,11.88831270238132,11.666734997601054,11.855151256767732,1192800.0
2006-11-06,11.953126877695494,12.087279150282368,11.901877061762615,12.06165366731519,1735600.0
2006-11-07,12.126471651176947,12.134008762582974,11.907909220423043,11.930519404639387,1169600.0
2006-11-08,11.983266623137956,12.132491885501317,11.90036306071338,12.132491885501317,1964800.0
2006-11-09,12.239518142886856,12.352567883677072,12.188269479062647,12.197313090325403,1789200.0
2006-11-10,12.164149919576818,12.164149919576818,11.980256666704472,12.002865691646909,1065600.0
2006-11-13,11.975733555279684,11.975733555279684,11.794854458095337,11.89584526818991,1909600.0
2006-11-14,11.909413524873129,11.922978941588545,11.710446029703816,11.785812522571003,458800.0
2006-11-15,11.802393455569002,12.130991416388204,11.787319236722936,12.03602889766432,908000.0
2006-11-16,12.20183317255352,12.221429194190309,11.814449494827024,11.81746479815635,1912800.0
2006-11-17,11.754156945668184,11.924484779639323,11.61397524425789,11.89886045196248,2399600.0
2006-11-20,11.83254021331596,12.025478264641126,11.82500310349796,11.968200140029436,794400.0
2006-11-21,12.058638876610784,12.234996194180876,12.043565808015304,12.230474388602374,1166800.0
2006-11-22,12.216905447418478,12.216905447418478,11.938048583842985,12.11892880481096,2039200.0
2006-11-23,12.088783911695865,12.149077330582394,12.088783911695865,12.13852606852735,498000.0
2006-11-24,12.11892647528686,12.152087900256683,12.111389369611585,12.132491885501317,466000.0
2006-11-27,12.15209398707936,12.210879760788757,11.998345694299832,12.029999483989398,2330400.0
2006-11-28,12.02095453419934,12.174701659858744,11.96819822392412,12.13852606852735,2041200.0
2006-11-29,12.194297525950718,12.462602029055477,12.194297525950718,12.458080223947173,2268400.0
2006-11-30,12.525907274179634,12.634435176627576,12.489731690030682,12.572635268289828,3176800.0
2006-12-01,12.510840410865685,12.60127999106438,12.384225228587836,12.60127999106438,1733200.0
2006-12-04,12.586203128238402,12.590724933386063,12.483704661553295,12.571130061079096,472800.0
2006-12-05,12.646494914118238,12.684178152151963,12.510835027196595,12.67513339302308,1459600.0
2006-12-06,12.623887559038424,12.774620544817983,12.623887559038424,12.666092611056472,1882800.0
2006-12-07,12.676645418957532,12.676645418957532,12.54852259543092,12.604294220966729,942000.0
2006-12-08,12.711311252603949,12.736935580730556,12.596753876859744,12.596753876859744,482000.0
2006-12-11,12.57112851208372,12.66156805389704,12.518372208526053,12.608811750339363,1538400.0
2006-12-12,12.60881636692639,12.658558535636702,12.50631787534223,12.531942210737874,708000.0
2006-12-13,12.540983956859098,12.666092611056474,12.49727240298427,12.666092611056472,1567600.0
2006-12-14,12.736935263373136,12.839433723326962,12.700759674566273,12.839433723326962,1540400.0
2006-12-15,12.853002894114892,12.853002894114892,12.57414706348176,12.58620597994196,1559200.0
2006-12-18,12.518373398689034,12.518373398689034,12.222935770675516,12.26212666418772,1187200.0
2006-12-19,12.15661583969954,12.387237129758082,12.118932592304322,12.289260456530208,1175200.0
2006-12-20,12.307342769935234,12.417377154154613,12.245541722633238,12.245541722633238,1302800.0
2006-12-21,12.284740943868371,12.301321667817284,12.194301363238996,12.281726789514778,2629200.0
2006-12-22,12.29099716832303,12.306199159485123,12.204344542877749,12.237789619336908,253200.0
2006-12-27,12.192179723895029,12.31987897236925,12.192179723895029,12.303156437928134,424000.0
2006-12-28,12.309239347498623,12.374608948537396,12.25603180242928,12.374608948537398,3018800.0
2006-12-29,12.327477909876976,12.374605573947264,12.27731147239926,12.345720988856169,363200.0
2007-01-02,12.353327652703936,12.444540765515752,12.327482990206503,12.327482990206503,244000.0
2007-01-03,12.234746268649827,12.245387775475551,11.79236114238625,11.84556867651488,2726800.0
2007-01-04,11.743714578969866,11.743714578969866,11.397104159494626,11.439670188575825,3135200.0
2007-01-05,11.454876695398616,11.587136474941651,11.38342604989276,11.523287406129606,3266000.0
2007-01-08,11.728515450062009,11.796924990639514,11.514163545867335,11.66162529672394,2386400.0
2007-01-09,11.43206906940436,11.515681744021968,11.325653992470448,11.477676193711664,2512400.0
2007-01-10,11.38950445987222,11.439672070902958,11.29829135971292,11.29829135971292,1954000.0
2007-01-11,11.290688062993569,11.54304546678313,11.249642580124236,11.278527168707631,4778800.0
2007-01-12,11.32565887232933,11.602339351407483,11.31957784247908,11.599299416401283,1669600.0
2007-01-15,11.6524991049513,11.792359217499016,11.6524991049513,11.766515727974626,1053600.0
2007-01-16,11.660103688579742,11.698109243183769,11.518722979059271,11.600815116184464,2915200.0
2007-01-17,11.574966583417888,11.733069760991455,11.514157490530057,11.698104155633937,3117600.0
2007-01-18,11.720910630789913,11.796921725879129,11.538484466510695,11.538484466510695,3242800.0
2007-01-19,11.564328179972836,11.755876467987711,11.564328179972836,11.743714414181657,2222800.0
2007-01-22,11.845572788778602,11.87293683866396,11.737637136407928,11.819729286064,3724800.0
2007-01-23,11.958064715321926,12.164813804077712,11.95654416883366,12.16025332445005,3991200.0
2007-01-24,12.085767388040798,12.271234695796064,12.034080386122156,12.237789619336908,1629200.0
2007-01-25,12.198266433842926,12.198266433842926,11.989996669418334,12.024961141475403,776400.0
2007-01-26,12.146573072727543,12.207382179992914,12.104007045592954,12.143531979453783,1420800.0
2007-01-29,12.100969469943651,12.192182577437778,12.047761920558546,12.090327960066633,1601200.0
2007-01-30,12.11008675305279,12.33659946410725,12.099444087591284,12.313795906387256,1603200.0
2007-01-31,12.237790825562875,12.376131626400026,12.225628767499405,12.295558861607812,2716400.0
2007-02-01,12.354846559343605,12.41261575108566,12.243870977022215,12.360927587939482,1596800.0
2007-02-02,12.444534623263026,12.447574556260014,12.30163341582579,12.354840942051224,556400.0
2007-02-05,12.397414755336928,12.45822272650491,12.38981317902208,12.430858675544238,644000.0
2007-02-06,12.477986689147029,12.499269711583088,12.344206365448692,12.400455016079832,596400.0
2007-02-07,12.3974138273783,12.443019802340633,12.230188439670222,12.272755640074395,2121600.0
2007-02-08,12.252993266050971,12.35332850898515,12.192184133348842,12.321403975280024,2391600.0
2007-02-09,12.301636573575422,12.385249250418989,12.2332270451306,12.257549994861304,1705200.0
2007-02-12,12.16937402237947,12.257545991170655,12.059917884749582,12.12224636544399,1510800.0
2007-02-13,12.11616990200168,12.280354170264944,12.11616990200168,12.280354170264944,1307600.0
2007-02-14,12.29099716832303,12.373089312403438,12.202823995810268,12.237789619336908,601600.0
2007-02-15,12.237788931642736,12.28339606240374,12.184581385646572,12.28339606240374,894800.0
2007-02-16,12.275796835793992,12.367009954928315,12.268195259267072,12.321403975280024,938000.0
2007-02-19,12.319881015354843,12.319881015354843,12.225626820132836,12.225626820132836,184400.0
2007-02-20,12.117692842641894,12.175460877403587,12.070566318489922,12.175460877403587,1949600.0
2007-02-21,12.13897131801618,12.176976864509555,12.029515158541306,12.151133371254996,1476800.0
2007-02-22,12.161776600957532,12.176978589741251,12.02495638222928,12.170897562260285,1212400.0
2007-02-23,12.256025599485058,12.272748128020137,12.184575006623712,12.202816921507862,1900000.0
2007-02-26,12.297077739619766,12.33508329603096,12.27123423962116,12.278834655000878,514000.0
2007-02-27,12.154171837290315,12.192177379195334,11.965664674195809,12.038635824981762,836800.0
2007-02-28,12.000629642245716,12.11464626187231,11.97174506079246,12.091842705979584,389600.0
2007-03-01,11.964146804775666,12.044719545905831,11.84252973936971,11.986950366988454,652800.0
2007-03-02,11.938305569770334,12.02039771338082,11.790843820683218,11.806046971595864,947600.0
2007-03-05,11.623623923443574,11.746761604750626,11.582578416287223,11.634265437138772,1056400.0
2007-03-06,11.774115032415478,11.796918586841905,11.705705528973144,11.781716603836609,501200.0
2007-03-07,11.78171829734311,11.994549569520604,11.78171829734311,11.948942454112167,479600.0
2007-03-08,12.023439455519677,12.134416210745703,11.982393957461577,12.032561579406394,1013600.0
2007-03-09,12.024958043164322,12.085767166535785,11.936784872267577,11.974790429395044,1210400.0
2007-03-12,11.926138925927503,11.926138925927503,11.828844828663334,11.872931397710712,867200.0
2007-03-13,11.875972525046068,11.941342105569444,11.713308846976805,11.713308846976805,640800.0
2007-03-14,11.675303200116824,11.76651627077582,11.588650609015206,11.73155066110736,1144800.0
2007-03-15,11.784760186155625,11.796922240261146,11.717871208249887,11.717871208249887,640400.0
2007-03-16,11.69506821475342,11.774119250603931,11.596253550062247,11.611455538513804,943200.0
2007-03-19,11.644902299845336,11.90334078039645,11.644902299845336,11.90334078039645,1583200.0
2007-03-20,11.903339027974017,11.923101496937356,11.85013032874507,11.900297934387432,2162400.0
2007-03-21,11.941342924722932,12.131370653252338,11.93830183155762,12.100965520785309,1355200.0
2007-03-22,12.184580248272791,12.294036424011964,12.184580248272791,12.236267242462176,1259200.0
2007-03-23,12.298597838484758,12.374608948537396,12.283395848441728,12.374608948537398,1107600.0
2007-03-26,12.49318450515538,12.49318450515538,12.360924772949506,12.490144571468536,594000.0
2007-03-27,12.42572705966649,12.479154399091607,12.379931531800016,12.460835955019292,713600.0
2007-03-28,12.555473673116143,12.662328302355249,12.555473673116143,12.599742352266093,950800.0
2007-03-29,12.630280704470348,12.685234884793235,12.55548241194211,12.66997009350997,906000.0
2007-03-30,12.6241716273337,12.627225283659527,12.453204141204294,12.480681224993472,1440000.0
2007-04-02,12.502053920911798,12.669968938984622,12.49442094365124,12.630279553561614,500400.0
2007-04-03,12.58601105725252,12.64249206188638,12.486789338985696,12.634859084498698,975600.0
2007-04-04,12.57685123565178,12.74324057712977,12.488313830631515,12.731028280307235,1496000.0
2007-04-05,12.731030097609668,12.746294888502456,12.688288217258306,12.688288217258306,426000.0
2007-04-09,12.673021426375868,12.763085666575714,12.631806377219204,12.645544338728486,1331600.0
2007-04-10,12.633333312933242,12.708131599253196,12.627227164000969,12.642491954017244,685600.0
2007-04-11,12.608903641626146,12.738656051477337,12.608903641626146,12.62569525327342,732400.0
2007-04-12,12.702022863928594,12.953895924111595,12.6699664620331,12.952369096032214,993600.0
2007-04-13,12.92336319648965,13.09890995003492,12.92336319648965,13.082118339145293,628000.0
2007-04-16,13.074490557026635,13.109599452698486,12.979847008735886,13.076017385203698,400400.0
2007-04-17,13.127917483287405,13.14318227069108,12.947790196815289,12.98137342788056,725200.0
2007-04-18,12.970690179135133,13.001219759165195,12.898944384972776,12.998167267013718,542000.0
2007-04-19,12.865363023704983,12.865363023704983,12.723398243074474,12.78903789787415,1775200.0
2007-04-20,12.883682817734067,12.903526933254614,12.811937005624928,12.86841802390064,1750400.0
2007-04-23,12.859254386660025,12.93405383403949,12.843989597372154,12.92947334908724,342000.0
2007-04-24,12.876046008374132,12.99663982365569,12.871466688049184,12.914208563920369,1197200.0
2007-04-25,12.914205697411797,13.092806138214131,12.863830855761336,13.06074973842616,877200.0
2007-04-26,13.004270769073916,13.062277425175967,12.9325249895146,12.952369096032214,748800.0
2007-04-27,12.818036603556685,13.079068287946066,12.818036603556685,13.04243256854805,618800.0
2007-04-30,13.03174915712234,13.042434625491511,12.82261794517869,12.82261794517869,1540000.0
2007-05-01,12.828724812178006,12.929473353213108,12.753926529403442,12.914208563920369,554800.0
2007-05-02,12.883677688930048,13.143182574680573,12.853146948787916,13.094334555081812,1485600.0
2007-05-03,13.135551891953886,13.268356837941964,13.088229531823975,13.265304345979755,698400.0
2007-05-04,13.288195871386412,13.431686218798257,13.283615388651093,13.370625926570908,3571600.0
2007-05-07,13.347728497680617,13.437791520472356,13.283614554323306,13.398102158323184,1404400.0
2007-05-08,13.349261115192082,13.472908583876563,13.271410342445964,13.46527560711538,556800.0
2007-05-09,13.463749860252022,13.53702248330696,13.3187326071716,13.396584550799568,1232000.0
2007-05-10,13.396580951184385,13.434743498543911,13.27446033378249,13.30499107044722,1304800.0
2007-05-11,13.288199548030985,13.610291543135776,13.288199548030985,13.610291543135776,1257600.0
2007-05-14,13.590447238800053,13.60113270630858,13.46680094839726,13.49427803122328,580000.0
2007-05-15,13.486641448541278,13.556860382622608,13.43016163451298,13.463743691538424,854800.0
2007-05-16,13.45764282389431,13.581289119027872,13.448483019516104,13.581289119027872,2494000.0
2007-05-17,13.585866526684178,13.86063732678312,13.533966022570208,13.843845713186605,709600.0
2007-05-18,13.891171535463933,14.004132384491395,13.846902827078967,13.962917333031672,463200.0
2007-05-22,14.014806355315148,14.059075027377643,13.920164031606577,13.943060616614828,1168400.0
2007-05-23,14.028555591620458,14.112512514685225,13.967495270082322,13.984286887621028,780400.0
2007-05-24,13.927804776257824,14.042292433280684,13.67135237794148,13.686618330580805,1299200.0
2007-05-25,13.776679679881374,13.88353434728112,13.776679679881374,13.853004775060771,483600.0
2007-05-28,13.769045013183996,13.807207556085975,13.738515444713764,13.776677987615749,64000.0
2007-05-29,13.776678189994822,13.776678189994822,13.619448697269496,13.619448697269496,794000.0
2007-05-30,13.552281744917977,13.860635736838876,13.544649935285856,13.860635736838876,944800.0
2007-05-31,13.848423754612014,13.886586297513997,13.738515444713764,13.776677987615749,1037600.0
2007-06-01,13.824004556027305,13.949177698946798,13.824004556027305,13.89117103039395,482400.0
2007-06-04,13.853003720423583,14.052975081888542,13.740042914253836,14.022445511992428,724800.0
2007-06-05,13.998023557368526,14.13998829688273,13.944596217686549,14.098773253307678,1587200.0
2007-06-06,14.034658014655747,14.034658014655747,13.814841381321568,13.845370951672002,1072000.0
2007-06-07,13.836212741466468,13.9308562758858,13.596551996454302,13.5965519964543,549200.0
2007-06-08,13.479016576058058,13.646931606113334,13.465277448934398,13.646931606113334,1367200.0
2007-06-11,13.662191834998684,13.723252143164602,13.616396312717116,13.636241582532437,585600.0
2007-06-12,13.555336641893462,13.683562235888411,13.486643361143194,13.53396570956097,1462400.0
2007-06-13,13.562967715084651,13.666769879898794,13.524805171618109,13.649978267603242,1348400.0
2007-06-14,13.701888564002488,14.00871476823011,13.701888564002488,13.998029295913168,834000.0
2007-06-15,14.051454050900002,14.156781917004368,14.037714924677545,14.156781917004368,1077200.0
2007-06-18,14.12014521787433,14.304851842590532,14.12014521787433,14.24226585858312,587200.0
2007-06-19,14.196464828139243,14.257525124841845,14.11250677459463,14.21172961115782,943200.0
2007-06-20,14.196471586762998,14.291115149941136,13.933913001183326,13.933913001183326,1499200.0
2007-06-21,14.020915322801626,14.138456584442606,13.967488005977614,14.132350439001552,1048800.0
2007-06-22,14.143043579490746,14.143043579490746,13.869799536979205,13.981233549039564,1576800.0
2007-06-25,13.853001679925269,13.875899436288815,13.715616306372254,13.732407916730304,1367600.0
2007-06-26,13.706920945953597,13.743775434718517,13.445865290612453,13.464293120786447,811200.0
2007-06-27,13.385972494732416,13.585603164222295,13.283086441624544,13.5610327309879,1640400.0
2007-06-28,13.666998249667794,13.71767391761624,13.55182691610318,13.571789525484355,783200.0
2007-06-29,13.700782547321175,13.739172993297045,13.651642823335402,13.717674437277234,619200.0
2007-07-03,13.874299826587876,13.912690252877043,13.829766791502506,13.845123899284436,582000.0
2007-07-04,13.831313046287002,13.84820494017187,13.7668173632268,13.809814485266934,170800.0
2007-07-05,13.843593378566244,13.858949320782308,13.660854502920191,13.820558879450502,1053600.0
2007-07-06,13.840513528171163,13.87122656652502,13.777553849815344,13.814408324257352,877600.0
2007-07-09,13.820552605683307,13.935723877397338,13.820552605683307,13.91268938873798,759600.0
2007-07-10,13.8666259212818,14.014045054607026,13.814414319213606,13.897337801380882,1238000.0
2007-07-11,13.891192435243894,13.928046918368052,13.809804914702552,13.906548372247052,1222400.0
2007-07-12,13.929585572858947,14.038614269845302,13.929585572858947,13.9925464498756,1117600.0
2007-07-13,14.029404791781252,14.235177021621215,14.029404791781252,14.221357023311118,436800.0
2007-07-16,14.202923473445251,14.21981535675091,13.91576380041498,13.96336755977658,1544400.0
2007-07-17,14.03554335064432,14.14303610062628,13.94494131430258,13.977189139297169,613600.0
2007-07-18,13.966444883244344,14.19064613648899,13.944946325522285,14.163004966334412,1382400.0
2007-07-19,14.258208773283128,14.40255719845517,14.209069058353974,14.373380089984256,1498000.0
2007-07-20,14.342666341894365,14.374914165786102,14.235172424005505,14.296597352572988,774400.0
2007-07-23,14.195245508247696,14.241313320442927,14.050897119220208,14.073931611109288,1072400.0
2007-07-24,13.928044215202249,13.928044215202249,13.49346554160007,13.530320017571482,1437200.0
2007-07-25,13.622464524429777,13.803667460535848,13.418227088425336,13.759134406487886,1545200.0
2007-07-26,13.780633811668825,13.780633811668825,13.296913970263963,13.482724755091231,3647600.0
2007-07-27,13.493469910668283,13.65163830832442,13.321480347808524,13.458150196555076,1514400.0
2007-07-30,13.47504324744315,13.596357167696718,13.367550493589684,13.455080642179832,603600.0
2007-07-31,13.628602027418186,13.88504980692323,13.627066082245127,13.647029854746227,1422800.0
2007-08-01,13.54414527309634,13.679280356840628,13.08806788020874,13.412082080300673,4270800.0
2007-08-02,13.513434046203257,13.574858980729909,13.356801576164315,13.567180424570385,1861600.0
2007-08-03,13.587141538072776,13.587141538072776,13.287695480308088,13.326085910412566,971200.0
2007-08-07,13.083461272637098,13.14027954469192,12.96061256956572,13.092675774765295,1764400.0
2007-08-08,13.158700540522512,13.399792327712394,13.158700540522512,13.256979920550068,2281200.0
2007-08-09,13.068106968807554,13.312270803095158,12.994397972044665,13.029716524615065,961200.0
2007-08-10,12.90379408920119,13.09574628301076,12.716448560589736,13.095746283010762,1302000.0
2007-08-13,13.235486986713449,13.306125247810805,13.068104077839806,13.068104077839806,1713200.0
2007-08-14,13.129529094122043,13.197096636296642,12.914542418498158,12.91454241849816,871600.0
2007-08-15,12.848508665354926,13.074244578294106,12.747158540686415,12.753301149997071,1893200.0
2007-08-16,12.504534672537597,12.530639891619971,12.11448764567457,12.4861068388177,1740000.0
2007-08-17,12.72258823747235,12.868472574075698,12.436963345223957,12.685733752803086,1357200.0
2007-08-20,12.684201463342202,12.684201463342202,12.44003882111044,12.612027246858617,1207200.0
2007-08-21,12.656558534878496,12.7164475207231,12.50146201850304,12.522960568725049,1134800.0
2007-08-22,12.668843675669514,12.734875271387844,12.619703965245394,12.678057005254315,1486400.0
2007-08-23,12.77633723794144,12.791694350336083,12.645809983669272,12.745625356318524,559200.0
2007-08-24,12.820869703228126,12.86079608478836,12.756374051803768,12.837761588827336,476000.0
2007-08-27,12.784016210786236,12.799372152098163,12.66116633712437,12.760981713026734,1013200.0
2007-08-28,12.68113280978026,12.72259397729058,12.544462911372593,12.56288957622897,682400.0
2007-08-29,12.598203373009524,12.81626072944586,12.598203373009524,12.78401290954327,1001600.0
2007-08-30,12.7579132269456,12.80705295069667,12.694952333485844,12.747163948987035,1579200.0
2007-08-31,12.85466138830895,12.99440322400928,12.85466138830895,12.96829682100356,1699200.0
2007-09-04,12.96828521665955,13.215519649679496,12.96828521665955,13.151024016261111,372000.0
2007-09-05,13.098823371732804,13.24009996125438,13.091144812300328,13.19556689403012,502000.0
2007-09-06,13.247768578869076,13.321478717239035,13.207843376685627,13.321478717239035,944800.0
2007-09-07,13.160242017205352,13.203240293004276,13.103424917313127,13.143350130323013,517600.0
2007-09-10,13.114174115386437,13.147957888950236,12.951397858359332,13.095746283010762,999200.0
2007-09-11,13.098821297490202,13.200171470764388,13.023575176035202,13.158710302512109,460000.0
2007-09-12,13.19709577361696,13.379833440106244,13.146420120298622,13.34297895204884,2232400.0
2007-09-13,13.398260208767772,13.65317322896776,13.382904270925318,13.591748306014985,744000.0
2007-09-14,13.490397549232974,13.654708551070826,13.467363055752656,13.557965084353102,508800.0
2007-09-17,13.544139797376472,13.573316891676816,13.44278969712591,13.51342792980543,642800.0
2007-09-18,13.51343290408848,13.74377551040817,13.479649134374968,13.729955516388868,884400.0
2007-09-19,13.56257613994236,13.605573250182696,13.295378975174998,13.361410586353625,3249600.0
2007-09-20,13.315340312345306,13.315340312345306,13.134137385370526,13.212454212445062,1008000.0
2007-09-21,13.344515727619209,13.402868768305613,13.293840071148232,13.372156888277638,769600.0
2007-09-24,13.359872810726316,13.49347196060354,13.286162652136037,13.409012525925428,372400.0
2007-09-25,13.335,13.38,13.225,13.365,1013764.0
2007-09-26,13.42,13.46,13.19,13.285,1000132.0
2007-09-27,13.45,13.46,13.375,13.44,344096.0
2007-09-28,13.49,13.53,13.405,13.41,1441204.0
2007-10-01,13.355,13.46,13.355,13.41,755852.0
2007-10-02,13.32,13.395,13.255,13.395,642976.0
2007-10-03,13.345,13.385,13.185,13.205,1361748.0
2007-10-04,13.185,13.27,13.145,13.245,301224.0
2007-10-05,13.26,13.28,13.18,13.24,529780.0
2007-10-09,13.195,13.21,13.12,13.16,800412.0
2007-10-10,13.115,13.22,13.035,13.21,1281628.0
2007-10-11,13.25,13.45,13.2,13.305,1592328.0
2007-10-12,13.305,13.385,13.28,13.31,831528.0
2007-10-15,13.435,13.46,13.32,13.37,765452.0
2007-10-16,13.41,13.505,13.305,13.485,1345652.0
2007-10-17,13.56,13.71,13.54,13.69,1925356.0
2007-10-18,13.705,13.915,13.69,13.9,2528184.0
2007-10-19,13.79,13.79,13.49,13.505,2413196.0
2007-10-22,13.29,13.48,13.265,13.48,2441460.0
2007-10-23,13.465,13.58,13.335,13.405,936760.0
2007-10-24,13.4,13.53,13.345,13.495,1463320.0
2007-10-25,13.575,13.665,13.515,13.65,853648.0
2007-10-26,13.38,13.75,13.38,13.65,931676.0
2007-10-29,13.735,13.82,13.71,13.785,603220.0
2007-10-30,13.73,13.73,13.475,13.49,793172.0
2007-10-31,13.575,13.93,13.575,13.92,1438308.0
2007-11-01,13.87,13.9,13.74,13.78,962008.0
2007-11-02,13.835,13.91,13.7,13.905,1149076.0
2007-11-05,13.745,13.785,13.67,13.775,454848.0
2007-11-06,13.88,14.025,13.88,14.01,2025172.0
2007-11-07,14.01,14.145,13.855,13.855,1177888.0
2007-11-08,13.905,13.99,13.695,13.915,1698684.0
2007-11-09,13.785,13.785,13.595,13.625,851688.0
2007-11-12,13.56,13.56,13.245,13.305,2555320.0
2007-11-13,13.325,13.35,13.05,13.225,1805092.0
2007-11-14,13.375,13.455,13.3,13.33,1175264.0
2007-11-15,13.23,13.295,13.04,13.125,1675040.0
2007-11-16,13.17,13.28,13.14,13.205,1088208.0
2007-11-19,13.18,13.245,13.055,13.125,1309504.0
2007-11-20,13.13,13.38,13.13,13.34,1832348.0
2007-11-21,13.32,13.32,13.12,13.125,1586660.0
2007-11-22,13.125,13.17,13.075,13.14,131916.0
2007-11-23,13.08,13.28,13.075,13.235,444792.0
2007-11-26,13.225,13.38,13.1,13.1,1509396.0
2007-11-27,12.94,12.94,12.595,12.74,2467936.0
2007-11-28,12.76,12.83,12.635,12.745,1476904.0
2007-11-29,12.815,12.87,12.755,12.835,464184.0
2007-11-30,12.77,12.855,12.655,12.77,1283292.0
2007-12-03,12.735,12.82,12.695,12.795,1134204.0
2007-12-04,12.785,12.825,12.755,12.785,1501800.0
2007-12-05,12.875,13.09,12.875,13.025,2016956.0
2007-12-06,13.05,13.27,12.97,13.265,1144992.0
2007-12-07,13.265,13.3,13.165,13.205,732400.0
2007-12-10,13.265,13.385,13.245,13.31,728084.0
2007-12-11,13.375,13.44,13.09,13.125,963924.0
2007-12-12,13.33,13.435,13.29,13.36,937720.0
2007-12-13,13.27,13.415,13.24,13.415,859312.0
2007-12-14,13.4,13.4,13.31,13.355,383980.0
2007-12-17,13.25,13.275,13.11,13.135,861760.0
2007-12-18,13.24,13.325,13.12,13.125,555172.0
2007-12-19,13.115,13.305,13.115,13.225,637988.0
2007-12-20,13.24,13.295,13.195,13.25,267680.0
2007-12-21,13.14,13.395,13.045,13.375,1220792.0
2007-12-24,13.365,13.44,13.3,13.405,187812.0
2007-12-27,13.455,13.555,13.41,13.49,620028.0
2007-12-28,13.505,13.66,13.505,13.635,235616.0
2007-12-31,13.675,13.74,13.605,13.675,170308.0
2008-01-02,13.75,13.97,13.75,13.945,1381980.0
2008-01-03,13.91,14.195,13.895,14.155,1234940.0
2008-01-04,14.045,14.09,13.945,13.98,567176.0
2008-01-07,13.935,14.05,13.715,13.75,1503652.0
2008-01-08,13.915,13.98,13.73,13.73,336936.0
2008-01-09,13.725,13.825,13.655,13.815,918144.0
2008-01-10,13.69,13.69,13.495,13.635,743856.0
2008-01-11,13.59,13.735,13.565,13.67,712352.0
2008-01-14,13.79,13.88,13.78,13.88,507632.0
2008-01-15,13.77,13.77,13.37,13.42,2410444.0
2008-01-16,13.235,13.29,12.935,13.03,2145312.0
2008-01-17,13.085,13.185,12.625,12.63,1942336.0
2008-01-18,12.705,12.85,12.45,12.6,2591484.0
2008-01-21,12.225,12.225,11.87,11.87,1515524.0
2008-01-22,11.755,12.21,11.675,12.175,1165708.0
2008-01-23,12.03,12.08,11.6,11.995,3096976.0
2008-01-24,12.22,12.395,12.05,12.35,2120328.0
2008-01-25,12.64,12.655,12.14,12.365,2399092.0
2008-01-28,12.32,12.41,12.16,12.4,881308.0
2008-01-29,12.47,12.54,12.385,12.505,1389544.0
2008-01-30,12.55,12.69,12.48,12.59,759124.0
2008-01-31,12.495,12.745,12.37,12.705,1401448.0
2008-02-01,12.71,12.89,12.69,12.87,1932144.0
2008-02-04,12.985,13.06,12.85,13.005,553472.0
2008-02-05,12.935,12.95,12.67,12.685,1582764.0
2008-02-06,12.765,12.81,12.425,12.47,1745776.0
2008-02-07,12.45,12.61,12.355,12.595,1451352.0
2008-02-08,12.585,12.775,12.585,12.765,1342600.0
2008-02-11,12.78,13.0,12.695,12.99,865644.0
2008-02-12,12.955,13.06,12.89,12.925,514116.0
2008-02-13,12.93,13.21,12.92,13.195,699028.0
2008-02-14,13.315,13.355,13.185,13.23,1810972.0
2008-02-15,13.26,13.26,13.08,13.225,975324.0
2008-02-19,13.42,13.585,13.42,13.48,1691656.0
2008-02-20,13.385,13.655,13.37,13.64,1486988.0
2008-02-21,13.635,13.635,13.37,13.415,1651336.0
2008-02-22,13.44,13.59,13.34,13.555,917252.0
2008-02-25,13.505,13.915,13.505,13.845,1050716.0
2008-02-26,13.785,14.125,13.765,14.065,1773392.0
2008-02-27,14.01,14.14,13.955,14.0,1805960.0
2008-02-28,14.025,14.355,14.025,14.28,4127120.0
2008-02-29,14.215,14.255,13.955,14.01,2298644.0
2008-03-03,14.075,14.24,13.995,14.11,2307440.0
2008-03-04,14.1,14.25,13.9,14.13,2827600.0
2008-03-05,14.215,14.405,14.195,14.38,2085076.0
2008-03-06,14.415,14.435,14.23,14.245,1789784.0
2008-03-07,14.12,14.275,13.98,14.105,2680284.0
2008-03-10,14.055,14.155,13.85,13.905,1624048.0
2008-03-11,14.03,14.205,13.97,14.175,1613352.0
2008-03-12,14.21,14.245,13.945,14.045,1159932.0
2008-03-13,13.89,14.305,13.85,14.265,1871332.0
2008-03-14,14.265,14.34,13.995,14.095,2730896.0
2008-03-17,13.795,13.865,13.535,13.74,3664152.0
2008-03-18,13.87,13.975,13.745,13.915,2073760.0
2008-03-19,13.9,13.9,13.255,13.29,3185600.0
2008-03-20,13.085,13.33,12.86,13.21,2454036.0
2008-03-24,13.27,13.56,13.17,13.31,2086544.0
2008-03-25,13.43,13.72,13.405,13.68,1936104.0
2008-03-26,13.775,14.08,13.775,14.02,1314848.0
2008-03-27,14.065,14.155,14.005,14.045,1350380.0
2008-03-28,14.02,14.12,13.895,13.96,1838460.0
2008-03-31,14.02,14.085,13.735,13.79,3110632.0
2008-04-01,14.215,14.215,13.745,13.935,1536108.0
2008-04-02,13.995,14.205,13.98,14.145,1423172.0
2008-04-03,14.015,14.185,14.015,14.04,1168488.0
2008-04-04,14.08,14.34,14.08,14.305,1090004.0
2008-04-07,14.395,14.62,14.325,14.425,1886076.0
2008-04-08,14.345,14.53,14.295,14.505,1778812.0
2008-04-09,14.55,14.82,14.495,14.73,2368036.0
2008-04-10,14.885,14.93,14.78,14.925,1359024.0
2008-04-11,14.84,14.915,14.725,14.765,728732.0
2008-04-14,14.735,15.14,14.735,15.1,846152.0
2008-04-15,15.315,15.445,15.265,15.38,1569488.0
2008-04-16,15.39,15.64,15.32,15.625,1705232.0
2008-04-17,15.62,15.805,15.59,15.69,1236460.0
2008-04-18,15.68,15.82,15.525,15.8,1644628.0
2008-04-21,15.88,16.09,15.86,16.06,1181768.0
2008-04-22,16.005,16.195,16.005,16.12,1394736.0
2008-04-23,16.06,16.13,15.85,15.865,1513800.0
2008-04-24,15.665,15.7,15.31,15.35,1982292.0
2008-04-25,15.54,15.67,15.495,15.665,1003600.0
2008-04-28,15.91,15.91,15.68,15.695,1532492.0
2008-04-29,15.57,15.67,15.25,15.28,1653204.0
2008-04-30,15.385,15.61,15.305,15.53,2211740.0
2008-05-01,15.435,15.435,15.065,15.31,1820912.0
2008-05-02,15.415,15.64,15.38,15.625,1271364.0
2008-05-05,15.77,15.905,15.74,15.84,506204.0
2008-05-06,15.84,16.37,15.83,16.345,1978112.0
2008-05-07,16.335,16.465,16.2,16.39,1165100.0
2008-05-08,16.335,16.885,16.335,16.865,1498684.0
2008-05-09,16.98,16.99,16.75,16.82,914820.0
2008-05-12,16.72,17.285,16.72,17.155,1510972.0
2008-05-13,17.115,17.15,16.965,17.095,1060012.0
2008-05-14,17.015,17.21,17.015,17.085,1749512.0
2008-05-15,17.2,17.3,16.845,17.155,3486788.0
2008-05-16,17.435,17.665,17.41,17.665,2942080.0
2008-05-20,17.855,18.22,17.815,18.22,1941852.0
2008-05-21,18.175,18.475,17.935,17.96,3483296.0
2008-05-22,17.94,18.16,17.65,17.795,2064596.0
2008-05-23,17.935,17.95,17.425,17.68,1410972.0
2008-05-26,17.67,17.78,17.64,17.76,342316.0
2008-05-27,17.605,17.605,17.17,17.2,1813968.0
2008-05-28,16.995,17.435,16.84,17.41,1802000.0
2008-05-29,17.24,17.445,16.93,16.965,3513212.0
2008-05-30,17.1,17.33,17.03,17.215,1700100.0
2008-06-02,17.05,17.535,17.0,17.475,953688.0
2008-06-03,17.385,17.635,17.215,17.27,1540352.0
2008-06-04,17.16,17.26,17.02,17.1,1028480.0
2008-06-05,17.185,17.78,17.15,17.775,709060.0
2008-06-06,18.105,18.39,18.0,18.045,3382728.0
2008-06-09,18.005,18.365,17.97,18.11,1077872.0
2008-06-10,18.145,18.145,17.505,17.7,1197704.0
2008-06-11,17.855,18.035,17.72,18.005,1610084.0
2008-06-12,17.78,17.91,17.635,17.765,1516332.0
2008-06-13,17.655,17.96,17.61,17.93,715308.0
2008-06-16,18.14,18.17,17.94,17.945,555260.0
2008-06-17,17.875,18.18,17.835,18.18,940996.0
2008-06-18,18.135,18.375,18.04,18.375,1147412.0
2008-06-19,18.28,18.31,17.495,17.51,1512884.0
2008-06-20,17.75,17.835,17.33,17.33,1061984.0
2008-06-23,17.32,17.8,17.32,17.8,1149488.0
2008-06-24,17.8,17.82,17.215,17.28,652648.0
2008-06-25,17.305,17.37,16.685,17.035,1896792.0
2008-06-26,17.16,17.24,16.72,17.055,2112832.0
2008-06-27,17.185,17.325,17.09,17.205,1210396.0
2008-06-30,17.39,17.605,17.365,17.495,741780.0
2008-07-02,17.67,17.715,16.9,16.98,921476.0
2008-07-03,17.015,17.125,16.65,17.01,1338212.0
2008-07-04,17.015,17.08,16.75,16.77,339768.0
2008-07-07,16.53,16.715,15.99,16.24,2926976.0
2008-07-08,15.87,15.945,15.455,15.87,2470184.0
2008-07-09,16.19,16.34,15.635,15.635,1228188.0
2008-07-10,15.865,16.155,15.555,16.155,1309164.0
2008-07-11,16.405,16.51,16.085,16.245,2092500.0
2008-07-14,16.5,16.705,16.385,16.655,1447620.0
2008-07-15,16.6,16.6,15.87,15.97,2204580.0
2008-07-16,15.885,15.935,15.245,15.68,1807864.0
2008-07-17,15.635,15.785,14.855,15.185,3899620.0
2008-07-18,15.185,15.52,15.15,15.275,1419960.0
2008-07-21,15.385,15.685,15.165,15.6,1396456.0
2008-07-22,15.53,15.57,15.16,15.27,1439596.0
2008-07-23,15.15,15.24,14.65,14.675,4034684.0
2008-07-24,14.835,14.91,14.44,14.515,2539576.0
2008-07-25,14.645,14.905,14.465,14.79,2145020.0
2008-07-28,14.925,15.28,14.88,14.89,8529436.0
2008-07-29,14.945,14.955,14.585,14.64,1475592.0
2008-07-30,14.63,15.49,14.545,15.4,2165780.0
2008-07-31,15.475,15.475,15.005,15.075,2858192.0
2008-08-01,15.13,15.41,15.005,15.17,1143964.0
2008-08-05,14.485,14.565,14.3,14.435,2530328.0
2008-08-06,14.52,14.885,14.52,14.77,2841655.0
2008-08-07,14.99,15.11,14.825,14.915,2776917.0
2008-08-08,14.835,14.835,14.375,14.475,702519.0
2008-08-11,14.55,14.575,14.125,14.425,945384.0
2008-08-12,14.505,14.615,14.33,14.395,766089.0
2008-08-13,14.36,15.03,14.345,15.03,1197206.0
2008-08-14,14.935,15.08,14.65,14.85,5050893.0
2008-08-15,14.595,14.665,14.33,14.42,5221088.0
2008-08-18,14.565,14.64,14.395,14.435,435544.0
2008-08-19,14.335,14.85,14.33,14.74,547635.0
2008-08-20,14.935,15.425,14.925,15.41,1631845.0
2008-08-21,15.74,15.845,15.65,15.69,942847.0
2008-08-22,15.56,15.625,15.17,15.45,587776.0
2008-08-25,15.43,15.495,15.145,15.33,547448.0
2008-08-26,15.46,15.525,15.33,15.5,850844.0
2008-08-27,15.75,15.9,15.69,15.795,767436.0
2008-08-28,16.06,16.06,15.45,15.765,914765.0
2008-08-29,15.78,15.96,15.69,15.82,616726.0
2008-09-02,15.24,15.24,14.895,14.935,1385916.0
2008-09-03,14.875,14.945,14.28,14.6,1714054.0
2008-09-04,14.645,14.645,13.955,14.23,1505977.0
2008-09-05,14.115,14.325,13.835,14.3,2945030.0
2008-09-08,14.705,14.705,13.81,13.945,1777271.0
2008-09-09,13.645,13.72,12.895,12.93,1642743.0
2008-09-10,13.06,13.515,12.96,13.38,1881958.0
2008-09-11,13.33,13.77,13.05,13.615,1397446.0
2008-09-12,13.765,13.995,13.695,13.89,1327694.0
2008-09-15,13.16,13.52,13.05,13.1,1007702.0
2008-09-16,12.635,13.115,12.515,13.035,2719503.0
2008-09-17,13.105,13.22,12.515,12.78,2448748.0
2008-09-18,13.2,13.545,12.7,13.125,2293596.0
2008-09-19,13.825,14.045,13.4,13.99,1593068.0
2008-09-22,14.18,14.41,13.86,13.885,1043348.0
2008-09-23,13.87,14.14,13.44,13.6,1192584.0
2008-09-24,13.875,13.945,13.46,13.565,601229.0
2008-09-25,13.42,13.83,13.415,13.705,2372698.0
2008-09-26,13.49,13.495,13.035,13.28,818741.0
2008-09-29,12.93,12.93,11.645,12.02,1472672.0
2008-09-30,12.305,12.735,12.215,12.73,1332378.0
2008-10-01,12.52,12.525,12.03,12.26,1243072.0
2008-10-02,12.125,12.135,11.15,11.235,1078999.0
2008-10-03,11.405,11.79,10.955,10.975,996963.0
2008-10-06,10.205,10.205,9.175,10.12,1615547.0
2008-10-07,10.43,10.63,9.31,9.325,1528599.0
2008-10-08,8.715,9.52,8.59,9.26,2331248.0
2008-10-09,9.635,9.865,8.68,8.875,1256782.0
2008-10-10,8.025,8.66,7.74,8.305,1386722.0
2008-10-14,10.81,10.915,8.945,9.21,1295269.0
2008-10-15,8.93,8.94,8.095,8.14,1929399.0
2008-10-16,8.095,8.455,7.595,8.335,1971125.0
2008-10-17,8.37,9.245,8.135,8.875,1172244.0
2008-10-20,9.475,10.13,9.28,10.13,976642.0
2008-10-21,9.78,10.175,9.625,9.705,1171854.0
2008-10-22,9.3,9.305,8.705,8.88,1283105.0
2008-10-23,9.07,9.3,8.505,9.06,1733288.0
2008-10-24,8.285,9.055,8.23,8.945,1209448.0
2008-10-27,8.875,8.955,8.22,8.22,875754.0
2008-10-28,8.75,8.945,8.265,8.9,1028212.0
2008-10-29,9.225,9.845,9.13,9.605,1711368.0
2008-10-30,9.985,10.105,9.49,10.105,798156.0
2008-10-31,9.94,10.32,9.695,10.12,1100469.0
2008-11-03,10.11,10.11,9.635,9.735,757218.0
2008-11-04,10.08,10.395,9.965,10.35,813935.0
2008-11-05,10.205,10.41,9.895,9.925,670238.0
2008-11-06,9.795,9.86,9.13,9.27,709588.0
2008-11-07,9.445,9.555,9.205,9.39,1227076.0
2008-11-10,9.92,9.965,9.445,9.635,481686.0
2008-11-11,9.425,9.425,9.13,9.215,593581.0
2008-11-12,9.095,9.095,8.49,8.525,855017.0
2008-11-13,8.62,9.08,8.145,9.04,918078.0
2008-11-14,8.87,9.165,8.685,8.78,698244.0
2008-11-17,8.81,8.94,8.56,8.56,485741.0
2008-11-18,8.75,8.75,8.42,8.56,362006.0
2008-11-19,8.68,8.725,8.21,8.285,566492.0
2008-11-20,8.05,8.075,7.12,7.145,1483044.0
2008-11-21,7.6,7.89,7.175,7.89,955940.0
2008-11-24,8.05,8.545,7.855,8.355,800857.0
2008-11-25,8.395,8.525,8.15,8.385,796112.0
2008-11-26,8.4,9.08,8.345,9.045,1205037.0
2008-11-27,9.02,9.38,8.93,9.38,612392.0
2008-11-28,9.225,9.685,9.085,9.675,679739.0
2008-12-01,9.21,9.21,8.47,8.505,1218626.0
2008-12-02,8.75,8.86,8.29,8.57,1546328.0
2008-12-03,8.36,8.595,8.23,8.515,669133.0
2008-12-04,8.42,8.61,7.745,7.89,1048244.0
2008-12-05,7.66,7.815,7.405,7.815,1325878.0
2008-12-08,8.24,8.445,8.1,8.38,2464878.0
2008-12-09,8.31,8.545,8.15,8.33,1021218.0
2008-12-10,8.59,8.855,8.48,8.785,1105837.0
2008-12-11,8.94,9.13,8.595,8.7,990154.0
2008-12-12,8.275,8.735,8.18,8.71,974904.0
2008-12-15,9.0,9.06,8.52,8.62,1044882.0
2008-12-16,8.685,8.965,8.655,8.945,1429399.0
2008-12-17,8.24,8.905,8.24,8.905,1700.0
2008-12-18,8.715,8.735,8.165,8.315,2143745.0
2008-12-19,8.22,8.43,8.21,8.335,940428.0
2008-12-22,8.335,8.43,7.89,8.025,666898.0
2008-12-23,8.025,8.13,7.825,8.045,624346.0
2008-12-24,7.96,7.995,7.84,7.975,463153.0
2008-12-29,8.35,8.44,8.24,8.44,266353.0
2008-12-30,8.47,8.605,8.295,8.605,378419.0
2008-12-31,8.575,8.795,8.495,8.765,424963.0
2009-01-02,8.705,9.315,8.705,9.255,456279.0
2009-01-05,9.485,9.735,9.375,9.585,798031.0
2009-01-06,9.925,9.985,9.7,9.765,860945.0
2009-01-07,9.605,9.65,9.14,9.22,1069159.0
2009-01-08,9.155,9.345,9.02,9.32,688400.0
2009-01-09,9.375,9.455,9.055,9.11,509911.0
2009-01-12,8.95,8.95,8.71,8.785,688256.0
2009-01-13,8.83,9.04,8.74,8.965,493821.0
2009-01-14,8.935,8.935,8.585,8.695,700174.0
2009-01-15,8.715,8.795,8.34,8.755,582818.0
2009-01-16,9.055,9.09,8.765,8.935,637853.0
2009-01-19,8.875,8.875,8.715,8.76,289247.0
2009-01-20,8.705,8.705,8.155,8.155,1144817.0
2009-01-21,8.315,8.535,8.06,8.49,1137489.0
2009-01-22,8.35,8.35,8.065,8.135,818607.0
2009-01-23,8.06,8.485,7.97,8.4,968018.0
2009-01-26,8.51,8.715,8.4,8.52,838976.0
2009-01-27,8.555,8.555,8.35,8.445,709818.0
2009-01-28,8.67,8.695,8.49,8.65,871391.0
2009-01-29,8.575,8.575,8.415,8.445,541125.0
2009-01-30,8.64,8.64,8.245,8.32,652934.0
2009-02-02,8.32,8.335,8.16,8.27,549198.0
2009-02-03,8.315,8.315,8.155,8.26,709777.0
2009-02-04,8.375,8.445,8.27,8.335,610754.0
2009-02-05,8.415,8.53,8.18,8.53,414247.0
2009-02-06,8.375,8.755,8.295,8.685,1081225.0
2009-02-09,8.85,9.02,8.795,8.87,980568.0
2009-02-10,9.02,9.025,8.44,8.515,787832.0
2009-02-11,8.575,8.66,8.335,8.38,797736.0
2009-02-12,8.335,8.35,8.135,8.335,903622.0
2009-02-13,8.44,8.445,8.305,8.315,470939.0
2009-02-17,8.23,8.23,7.91,7.93,1305246.0
2009-02-18,8.045,8.045,7.645,7.68,943133.0
2009-02-19,7.865,7.97,7.75,7.895,983836.0
2009-02-20,7.71,7.75,7.44,7.535,711460.0
2009-02-23,7.71,7.715,7.095,7.115,751781.0
2009-02-24,7.205,7.495,7.08,7.495,916444.0
2009-02-25,7.615,7.73,7.37,7.64,1248397.0
2009-02-26,7.865,8.075,7.77,7.96,2087642.0
2009-02-27,7.71,8.15,7.66,8.015,1041104.0
2009-03-02,7.825,7.825,7.25,7.33,1279014.0
2009-03-03,7.51,7.55,7.2,7.355,920141.0
2009-03-04,7.685,7.87,7.595,7.825,1485129.0
2009-03-05,7.74,7.8,7.535,7.595,1816933.0
2009-03-06,7.76,7.905,7.53,7.715,1388946.0
2009-03-09,7.62,8.025,7.62,7.925,848691.0
2009-03-10,8.155,8.25,8.06,8.17,1167246.0
2009-03-11,8.12,8.27,8.005,8.15,1278234.0
2009-03-12,8.185,8.63,8.13,8.605,1632385.0
2009-03-13,8.65,8.65,8.38,8.505,1078584.0
2009-03-16,8.395,8.755,8.315,8.58,1515183.0
2009-03-17,8.675,8.9,8.465,8.9,973708.0
2009-03-18,8.825,8.865,8.45,8.765,1505861.0
2009-03-19,9.14,9.25,9.025,9.115,1227214.0
2009-03-20,9.085,9.18,8.785,8.805,1195814.0
2009-03-23,9.21,9.43,9.07,9.34,1547774.0
2009-03-24,9.3,9.3,9.095,9.12,1716323.0
2009-03-25,9.18,9.205,8.94,9.055,903727.0
2009-03-26,9.29,9.37,9.185,9.305,1173448.0
2009-03-27,9.245,9.245,9.045,9.115,1009467.0
2009-03-30,8.8,8.8,8.57,8.695,939711.0
2009-03-31,8.85,8.96,8.74,8.79,839705.0
2009-04-01,8.655,9.075,8.635,9.04,1244507.0
2009-04-02,9.445,9.545,9.375,9.425,1538885.0
2009-04-03,9.425,9.57,9.355,9.47,1233416.0
2009-04-06,9.335,9.485,9.26,9.46,1014468.0
2009-04-07,9.31,9.315,9.185,9.23,872041.0
2009-04-08,9.115,9.46,9.09,9.415,1167769.0
2009-04-09,9.675,9.775,9.63,9.765,841108.0
2009-04-13,9.585,9.905,9.525,9.83,693369.0
2009-04-14,9.83,9.83,9.575,9.63,1241448.0
2009-04-15,9.64,9.65,9.39,9.6,1348169.0
2009-04-16,9.65,9.77,9.51,9.73,799242.0
2009-04-17,9.855,9.965,9.81,9.89,590880.0
2009-04-20,9.63,9.64,9.29,9.305,867732.0
2009-04-21,9.16,9.5,9.095,9.5,1111542.0
2009-04-22,9.44,9.74,9.395,9.6,1240070.0
2009-04-23,9.675,9.87,9.66,9.805,876546.0
2009-04-24,9.96,10.1,9.87,9.875,860122.0
2009-04-27,9.57,9.79,9.53,9.705,630223.0
2009-04-28,9.585,9.655,9.52,9.55,749109.0
2009-04-29,9.655,9.795,9.63,9.725,440760.0
2009-04-30,9.79,9.945,9.585,9.61,1002517.0
2009-05-01,9.7,9.965,9.665,9.955,1126676.0
2009-05-04,10.055,10.42,10.03,10.405,1025563.0
2009-05-05,10.405,10.405,10.12,10.275,748033.0
2009-05-06,10.425,10.795,10.425,10.72,1513706.0
2009-05-07,11.025,11.17,10.525,10.62,1479028.0
2009-05-08,10.9,11.275,10.885,11.235,971545.0
2009-05-11,10.95,10.95,10.785,10.915,1219063.0
2009-05-12,11.1,11.1,10.725,10.855,771657.0
2009-05-13,10.725,10.725,10.265,10.285,1409717.0
2009-05-14,10.2,10.55,10.155,10.435,948101.0
2009-05-15,10.4,10.485,10.14,10.205,820365.0
2009-05-19,10.615,10.75,10.515,10.7,663630.0
2009-05-20,10.895,11.115,10.84,10.94,1308439.0
2009-05-21,10.73,10.73,10.465,10.515,1098370.0
2009-05-22,10.595,10.66,10.51,10.6,895034.0
2009-05-25,10.6,10.645,10.575,10.61,208168.0
2009-05-26,10.525,10.855,10.445,10.81,940148.0
2009-05-27,10.96,11.06,10.86,10.875,929137.0
2009-05-28,11.015,11.29,10.875,11.235,1046118.0
2009-05-29,11.445,11.475,11.21,11.33,1359037.0
2009-06-01,11.56,11.715,11.55,11.69,900483.0
2009-06-02,11.635,11.635,11.38,11.425,1021843.0
2009-06-03,11.33,11.33,10.805,10.915,1027651.0
2009-06-04,11.165,11.25,11.07,11.225,982044.0
2009-06-05,11.38,11.42,11.095,11.335,898663.0
2009-06-08,11.225,11.265,11.09,11.225,553168.0
2009-06-09,11.385,11.42,11.245,11.315,723245.0
2009-06-10,11.55,11.55,11.38,11.495,677866.0
2009-06-11,11.525,11.765,11.475,11.725,1018030.0
2009-06-12,11.595,11.68,11.525,11.595,497223.0
2009-06-15,11.515,11.515,11.16,11.185,895327.0
2009-06-16,11.475,11.475,10.92,10.95,1055638.0
2009-06-17,10.925,10.96,10.555,10.56,1167092.0
2009-06-18,10.55,10.71,10.45,10.61,712999.0
2009-06-19,10.785,10.815,10.62,10.72,622059.0
2009-06-22,10.515,10.545,10.07,10.1,1067185.0
2009-06-23,10.11,10.24,9.96,10.2,855266.0
2009-06-24,10.335,10.51,10.295,10.37,521800.0
2009-06-25,10.46,10.8,10.405,10.795,1165738.0
2009-06-26,10.795,10.795,10.64,10.725,410579.0
2009-06-29,10.895,10.915,10.81,10.845,835708.0
2009-06-30,10.885,10.98,10.695,10.875,621310.0
2009-07-02,10.6,10.645,10.425,10.425,492671.0
2009-07-03,10.45,10.475,10.34,10.37,204959.0
2009-07-06,10.12,10.12,9.81,9.98,906181.0
2009-07-07,9.985,10.045,9.815,9.835,817384.0
2009-07-08,9.79,9.895,9.51,9.66,1738515.0
2009-07-09,9.735,9.96,9.71,9.875,1035346.0
2009-07-10,9.725,9.9,9.65,9.875,511677.0
2009-07-13,9.88,9.985,9.67,9.97,529806.0
2009-07-14,10.16,10.175,10.03,10.07,328591.0
2009-07-15,10.285,10.415,10.26,10.36,551804.0
2009-07-16,10.255,10.47,10.215,10.415,343148.0
2009-07-17,10.51,10.68,10.39,10.61,424776.0
2009-07-20,10.81,10.915,10.725,10.855,506518.0
2009-07-21,10.985,10.99,10.68,10.8,1213880.0
2009-07-22,10.61,10.81,10.58,10.715,644804.0
2009-07-23,10.65,11.005,10.65,11.0,1001194.0
2009-07-24,11.045,11.055,10.895,10.93,556988.0
2009-07-27,10.985,11.01,10.835,10.905,675315.0
2009-07-28,10.755,10.885,10.62,10.745,700641.0
2009-07-29,10.575,10.585,10.39,10.425,700820.0
2009-07-30,10.625,10.725,10.595,10.67,474031.0
2009-07-31,10.65,10.885,10.565,10.82,1454899.0
2009-08-04,11.045,11.115,10.945,11.095,714031.0
2009-08-05,11.12,11.13,10.98,11.03,429341.0
2009-08-06,11.015,11.09,10.925,10.93,269479.0
2009-08-07,10.98,11.095,10.88,10.88,797546.0
2009-08-10,10.905,10.94,10.845,10.875,855813.0
2009-08-11,10.82,10.86,10.68,10.695,749985.0
2009-08-12,10.67,10.855,10.645,10.815,387587.0
2009-08-13,10.98,11.035,10.865,10.99,387539.0
2009-08-14,11.025,11.025,10.79,10.92,346670.0
2009-08-17,10.62,10.665,10.52,10.575,495951.0
2009-08-18,10.66,10.8,10.6,10.76,305469.0
2009-08-19,10.62,10.9,10.585,10.815,795121.0
2009-08-20,10.855,10.885,10.77,10.795,254810.0
2009-08-21,10.92,11.01,10.905,10.97,572345.0
2009-08-24,11.055,11.12,10.97,11.01,437950.0
2009-08-25,11.075,11.14,10.905,10.965,402786.0
2009-08-26,10.88,11.01,10.86,10.965,268593.0
2009-08-27,10.905,10.905,10.685,10.845,569590.0
2009-08-28,10.93,10.965,10.815,10.96,277253.0
2009-08-31,10.8,10.835,10.66,10.73,572725.0
2009-09-01,10.705,10.8,10.525,10.56,495433.0
2009-09-02,10.495,10.58,10.46,10.48,257742.0
2009-09-03,10.515,10.625,10.515,10.575,371995.0
2009-09-04,10.62,10.735,10.58,10.735,297373.0
2009-09-08,10.95,11.025,10.88,10.99,410799.0
2009-09-09,11.03,11.135,10.945,11.1,1002484.0
2009-09-10,11.08,11.335,11.075,11.335,731663.0
2009-09-11,11.5,11.655,11.47,11.63,828960.0
2009-09-14,11.525,11.75,11.52,11.74,794246.0
2009-09-15,11.8,11.975,11.775,11.97,883533.0
2009-09-16,12.05,12.12,11.99,12.11,691878.0
2009-09-17,12.06,12.12,11.93,12.04,504603.0
2009-09-18,12.05,12.07,11.94,12.01,404517.0
2009-09-21,11.715,11.925,11.695,11.905,864020.0
2009-09-22,12.025,12.16,12.015,12.115,394299.0
2009-09-23,12.135,12.175,11.92,11.97,638857.0
2009-09-24,11.92,11.935,11.61,11.69,1229239.0
2009-09-25,11.705,11.855,11.64,11.7,395214.0
2009-09-28,11.78,11.895,11.73,11.875,335603.0
2009-09-29,11.885,11.905,11.8,11.87,402778.0
2009-09-30,11.99,12.01,11.665,11.855,1220164.0
2009-10-01,11.93,11.95,11.495,11.5,345143.0
2009-10-02,11.3,11.45,11.18,11.35,793375.0
2009-10-05,11.325,11.58,11.28,11.58,499840.0
2009-10-06,11.825,11.89,11.71,11.79,463917.0
2009-10-07,11.83,11.83,11.705,11.8,323996.0
2009-10-08,11.875,12.14,11.85,12.12,820898.0
2009-10-09,12.065,12.16,12.02,12.1,577303.0
2009-10-13,12.23,12.4,12.105,12.365,508780.0
2009-10-14,12.515,12.625,12.48,12.61,288645.0
2009-10-15,12.575,12.725,12.515,12.7,677741.0
2009-10-16,12.61,12.66,12.505,12.62,545746.0
2009-10-19,12.71,12.735,12.605,12.68,288265.0
2009-10-20,12.71,12.715,12.555,12.62,256810.0
2009-10-21,12.495,12.75,12.485,12.515,598317.0
2009-10-22,12.515,12.565,12.37,12.565,326165.0
2009-10-23,12.64,12.645,12.295,12.33,531552.0
2009-10-26,12.37,12.56,12.115,12.14,377581.0
2009-10-27,12.115,12.25,12.0,12.12,601463.0
2009-10-28,11.98,11.995,11.68,11.7,575720.0
2009-10-29,11.855,12.02,11.81,11.96,867066.0
2009-10-30,11.955,11.97,11.515,11.635,640942.0
2009-11-02,11.655,11.745,11.435,11.555,640577.0
2009-11-03,11.405,11.62,11.36,11.585,429793.0
2009-11-04,11.75,11.875,11.645,11.645,467517.0
2009-11-05,11.705,11.785,11.585,11.785,789164.0
2009-11-06,11.66,11.91,11.64,11.815,707763.0
2009-11-09,12.03,12.2,12.0,12.16,573341.0
2009-11-10,12.17,12.17,11.935,12.02,615696.0
2009-11-11,12.17,12.17,11.935,11.955,471605.0
2009-11-12,11.89,11.955,11.75,11.785,364386.0
2009-11-13,11.78,11.895,11.77,11.835,670353.0
2009-11-16,11.995,12.08,11.97,12.0,272041.0
2009-11-17,11.995,12.12,11.995,12.115,482627.0
2009-11-18,12.2,12.21,12.035,12.06,270955.0
2009-11-19,12.055,12.075,11.875,11.935,452082.0
2009-11-20,11.885,11.89,11.815,11.85,206142.0
2009-11-23,12.045,12.095,11.91,11.935,311212.0
2009-11-24,11.96,11.96,11.845,11.915,340995.0
2009-11-25,11.975,12.075,11.875,12.06,289100.0
2009-11-26,11.98,11.98,11.83,11.835,117806.0
2009-11-27,11.645,11.91,11.625,11.825,237646.0
2009-11-30,11.875,11.99,11.815,11.85,828372.0
2009-12-01,11.99,12.075,11.935,12.075,341170.0
2009-12-02,12.085,12.085,11.935,11.975,263263.0
2009-12-03,11.99,12.02,11.825,11.83,374888.0
2009-12-04,11.95,12.0,11.645,11.76,410557.0
2009-12-07,11.695,11.74,11.595,11.595,339560.0
2009-12-08,11.56,11.56,11.405,11.425,279774.0
2009-12-09,11.535,11.56,11.305,11.365,439897.0
2009-12-10,11.425,11.575,11.385,11.555,288086.0
2009-12-11,11.62,11.66,11.535,11.555,544978.0
2009-12-14,11.685,11.825,11.685,11.815,268030.0
2009-12-15,11.815,11.95,11.8,11.915,329977.0
2009-12-16,11.975,12.15,11.975,12.105,815660.0
2009-12-17,12.03,12.095,11.97,11.97,211768.0
2009-12-18,12.02,12.06,11.855,11.91,252196.0
2009-12-21,11.97,12.01,11.93,11.99,250972.0
2009-12-22,11.995,12.06,11.94,12.06,244313.0
2009-12-23,12.115,12.19,12.1,12.17,202558.0
2009-12-24,12.185,12.285,12.175,12.265,103862.0
2009-12-29,12.335,12.36,12.285,12.295,256540.0
2009-12-30,12.29,12.335,12.265,12.315,265805.0
2009-12-31,12.36,12.38,12.29,12.305,165944.0
2010-01-04,12.475,12.595,12.46,12.595,240056.0
2010-01-05,12.62,12.645,12.52,12.625,315711.0
2010-01-06,12.62,12.75,12.615,12.725,369381.0
2010-01-07,12.675,12.685,12.525,12.615,498214.0
2010-01-08,12.6,12.655,12.535,12.655,235082.0
2010-01-11,12.81,12.81,12.56,12.615,323135.0
2010-01-12,12.495,12.505,12.37,12.435,243359.0
2010-01-13,12.395,12.46,12.275,12.45,418708.0
2010-01-14,12.48,12.5,12.35,12.38,223743.0
2010-01-15,12.335,12.375,12.21,12.275,311838.0
2010-01-18,12.285,12.33,12.265,12.31,179697.0
2010-01-19,12.295,12.33,12.195,12.33,281955.0
2010-01-20,12.245,12.245,12.105,12.21,312730.0
2010-01-21,12.21,12.285,12.02,12.02,457850.0
2010-01-22,11.985,12.06,11.825,11.835,363059.0
2010-01-25,11.915,11.99,11.865,11.9,317142.0
2010-01-26,11.835,11.905,11.755,11.825,392848.0
2010-01-27,11.82,11.855,11.68,11.775,508813.0
2010-01-28,11.845,11.86,11.57,11.69,520960.0
2010-01-29,11.76,11.84,11.485,11.55,371157.0
2010-02-01,11.58,11.835,11.58,11.82,395267.0
2010-02-02,11.875,11.88,11.715,11.825,405597.0
2010-02-03,11.845,11.885,11.78,11.865,135900.0
2010-02-04,11.76,11.76,11.565,11.575,408695.0
2010-02-05,11.55,11.6,11.27,11.515,1398344.0
2010-02-08,11.555,11.63,11.415,11.43,509345.0
2010-02-09,11.525,11.615,11.49,11.535,637891.0
2010-02-10,11.555,11.565,11.365,11.445,459074.0
2010-02-11,11.435,11.59,11.36,11.59,593471.0
2010-02-12,11.49,11.595,11.475,11.58,249368.0
2010-02-16,11.76,11.9,11.74,11.875,429536.0
2010-02-17,11.925,12.01,11.875,11.885,184798.0
2010-02-18,11.885,11.96,11.865,11.945,204440.0
2010-02-19,11.94,12.04,11.915,11.99,432642.0
2010-02-22,12.065,12.08,11.86,11.865,322411.0
2010-02-23,11.855,11.855,11.71,11.735,234221.0
2010-02-24,11.755,11.825,11.715,11.75,194068.0
2010-02-25,11.66,11.755,11.555,11.74,330948.0
2010-02-26,11.755,11.8,11.71,11.76,112654.0
2010-03-01,11.845,11.895,11.815,11.845,220513.0
2010-03-02,11.86,11.97,11.845,11.945,236348.0
2010-03-03,12.01,12.03,11.945,11.965,272276.0
2010-03-04,11.97,12.0,11.86,11.905,211277.0
2010-03-05,11.99,12.085,11.97,12.065,386884.0
2010-03-08,12.145,12.165,12.025,12.065,151899.0
2010-03-09,11.97,12.03,11.945,11.98,231367.0
2010-03-10,12.01,12.09,12.0,12.085,178351.0
2010-03-11,12.1,12.11,12.065,12.11,119869.0
2010-03-12,12.15,12.17,12.01,12.06,162874.0
2010-03-15,12.04,12.04,11.84,11.9,353491.0
2010-03-16,11.965,11.99,11.9,11.98,215297.0
2010-03-17,12.01,12.05,11.985,12.04,234370.0
2010-03-18,12.02,12.05,11.9,11.925,232412.0
2010-03-19,11.935,11.94,11.75,11.8,434722.0
2010-03-22,11.71,11.735,11.615,11.7,312830.0
2010-03-23,11.695,11.775,11.67,11.76,226897.0
2010-03-24,11.74,11.74,11.67,11.68,156548.0
2010-03-25,11.75,11.76,11.615,11.62,159453.0
2010-03-26,11.67,11.69,11.55,11.59,442984.0
2010-03-29,11.65,11.845,11.65,11.825,284617.0
2010-03-30,11.865,11.965,11.825,11.965,208723.0
2010-03-31,12.03,12.055,11.985,12.025,215525.0
2010-04-01,12.13,12.42,12.13,12.4,396311.0
2010-04-05,12.495,12.65,12.495,12.64,312882.0
2010-04-06,12.615,12.66,12.55,12.56,355782.0
2010-04-07,12.535,12.535,12.335,12.39,389184.0
2010-04-08,12.265,12.49,12.175,12.45,423692.0
2010-04-09,12.495,12.57,12.495,12.515,274784.0
2010-04-12,12.47,12.59,12.47,12.48,392658.0
2010-04-13,12.38,12.455,12.29,12.435,432285.0
2010-04-14,12.48,12.51,12.38,12.46,351147.0
2010-04-15,12.44,12.51,12.41,12.43,138406.0
2010-04-16,12.375,12.4,12.15,12.175,716756.0
2010-04-19,12.055,12.19,12.01,12.185,612911.0
2010-04-20,12.245,12.37,12.245,12.325,369725.0
2010-04-21,12.34,12.36,12.195,12.29,367500.0
2010-04-22,12.19,12.33,12.095,12.31,506299.0
2010-04-23,12.335,12.54,12.295,12.51,245270.0
2010-04-26,12.53,12.595,12.515,12.54,223122.0
2010-04-27,12.495,12.575,12.315,12.315,572621.0
2010-04-28,12.315,12.36,12.235,12.285,352425.0
2010-04-29,12.335,12.51,12.335,12.415,269616.0
2010-04-30,12.5,12.57,12.43,12.47,485511.0
2010-05-03,12.57,12.6,12.46,12.51,312428.0
2010-05-04,12.43,12.44,12.195,12.235,713093.0
2010-05-05,12.035,12.115,11.78,11.885,1373663.0
2010-05-06,11.795,11.915,11.135,11.7,1349229.0
2010-05-07,11.58,11.65,11.34,11.56,1651440.0
2010-05-10,12.05,12.065,11.78,11.87,810354.0
2010-05-11,11.77,11.93,11.76,11.81,1035816.0
2010-05-12,11.855,12.055,11.855,12.03,392129.0
2010-05-13,11.99,12.055,11.89,11.93,367152.0
2010-05-14,11.865,11.87,11.625,11.73,463059.0
2010-05-17,11.73,11.785,11.35,11.525,606282.0
2010-05-18,11.72,11.765,11.44,11.445,849055.0
2010-05-19,11.37,11.48,11.195,11.425,801468.0
2010-05-20,11.165,11.26,11.065,11.135,1027803.0
2010-05-21,10.975,11.36,10.92,11.33,724967.0
2010-05-25,10.975,11.185,10.925,11.185,578552.0
2010-05-26,11.405,11.45,11.225,11.27,312693.0
2010-05-27,11.465,11.76,11.46,11.74,593709.0
2010-05-28,11.77,11.87,11.68,11.74,399019.0
2010-05-31,11.83,11.895,11.795,11.875,93930.0
2010-06-01,11.79,11.895,11.54,11.545,387878.0
2010-06-02,11.625,11.915,11.6,11.905,638611.0
2010-06-03,11.965,12.135,11.865,12.115,620519.0
2010-06-04,11.89,12.155,11.805,11.87,510705.0
2010-06-07,11.835,11.925,11.645,11.65,860863.0
2010-06-08,11.68,11.74,11.485,11.67,622805.0
2010-06-09,11.81,11.89,11.67,11.7,248141.0
2010-06-10,11.825,11.985,11.825,11.97,360821.0
2010-06-11,11.85,12.085,11.85,12.065,318449.0
2010-06-14,12.175,12.275,12.075,12.09,406492.0
2010-06-15,12.15,12.335,12.145,12.335,313270.0
2010-06-16,12.275,12.37,12.25,12.35,529541.0
2010-06-17,12.355,12.39,12.285,12.34,223676.0
2010-06-18,12.335,12.38,12.295,12.335,181588.0
2010-06-21,12.46,12.53,12.285,12.33,222168.0
2010-06-22,12.295,12.325,12.03,12.05,336404.0
2010-06-23,12.03,12.11,11.985,12.065,390816.0
2010-06-24,12.02,12.065,11.845,11.865,231680.0
2010-06-25,11.92,12.06,11.83,11.97,193361.0
2010-06-28,11.97,11.97,11.79,11.825,163300.0
2010-06-29,11.69,11.69,11.37,11.405,286181.0
2010-06-30,11.385,11.555,11.365,11.405,661167.0
2010-07-02,11.37,11.495,11.285,11.35,156639.0
2010-07-05,11.37,11.37,11.165,11.205,145827.0
2010-07-06,11.305,11.49,11.235,11.33,507450.0
2010-07-07,11.455,11.67,11.43,11.65,171350.0
2010-07-08,11.82,11.82,11.645,11.8,158302.0
2010-07-09,11.77,11.85,11.71,11.84,187881.0
2010-07-12,11.865,11.89,11.76,11.845,173967.0
2010-07-13,11.95,12.025,11.93,11.95,155789.0
2010-07-14,11.96,11.97,11.86,11.9,195551.0
2010-07-15,11.87,11.94,11.77,11.925,326997.0
2010-07-16,11.925,11.925,11.67,11.725,315497.0
2010-07-19,11.73,11.805,11.67,11.785,264371.0
2010-07-20,11.67,11.925,11.665,11.925,116758.0
2010-07-21,11.965,12.005,11.705,11.8,219229.0
2010-07-22,11.865,11.97,11.865,11.965,163164.0
2010-07-23,11.945,12.005,11.885,12.0,212218.0
2010-07-26,12.01,12.11,12.0,12.11,202349.0
2010-07-27,12.16,12.2,12.0,12.04,360931.0
2010-07-28,11.96,12.02,11.86,11.885,333052.0
2010-07-29,11.96,11.99,11.8,11.87,261356.0
2010-07-30,11.805,11.86,11.73,11.81,135064.0
2010-08-03,12.03,12.05,11.97,11.99,202062.0
2010-08-04,12.01,12.03,11.95,12.005,137027.0
2010-08-05,11.99,12.03,11.95,11.99,257942.0
2010-08-06,11.89,11.97,11.85,11.94,233749.0
2010-08-09,11.98,12.005,11.92,11.985,77965.0
2010-08-10,11.87,11.98,11.865,11.965,136322.0
2010-08-11,11.825,11.84,11.62,11.625,535073.0
2010-08-12,11.515,11.55,11.445,11.455,211859.0
2010-08-13,11.435,11.495,11.385,11.41,159422.0
2010-08-16,11.415,11.465,11.365,11.435,378997.0
2010-08-17,11.53,11.62,11.465,11.605,312852.0
2010-08-18,11.585,11.585,11.445,11.515,165392.0
2010-08-19,11.535,11.535,11.395,11.425,565720.0
2010-08-20,11.375,11.39,11.265,11.365,211322.0
2010-08-23,11.385,11.435,11.335,11.335,91706.0
2010-08-24,11.235,11.275,11.145,11.145,444945.0
2010-08-25,11.08,11.17,10.935,11.155,1202129.0
2010-08-26,11.265,11.295,11.15,11.19,838647.0
2010-08-27,11.265,11.465,11.195,11.465,278774.0
2010-08-30,11.43,11.535,11.43,11.485,579367.0
2010-08-31,11.47,11.535,11.35,11.445,734641.0
2010-09-01,11.515,11.665,11.515,11.66,684945.0
2010-09-02,11.66,11.725,11.64,11.71,338692.0
2010-09-03,11.77,11.845,11.705,11.74,399718.0
2010-09-07,11.69,11.73,11.585,11.63,460736.0
2010-09-08,11.595,11.67,11.535,11.545,813273.0
2010-09-09,11.645,11.645,11.545,11.595,471082.0
2010-09-10,11.625,11.67,11.59,11.665,501664.0
2010-09-13,11.73,11.76,11.66,11.74,802312.0
2010-09-14,11.705,11.76,11.67,11.7,216340.0
2010-09-15,11.67,11.67,11.59,11.64,482756.0
2010-09-16,11.585,11.62,11.525,11.61,202418.0
2010-09-17,11.67,11.67,11.55,11.595,547113.0
2010-09-20,11.625,11.745,11.595,11.705,245345.0
2010-09-21,11.71,11.73,11.555,11.585,357610.0
2010-09-22,11.59,11.65,11.47,11.47,335200.0
2010-09-23,11.435,11.485,11.37,11.41,264055.0
2010-09-24,11.49,11.55,11.425,11.535,307408.0
2010-09-27,11.565,11.61,11.53,11.585,351016.0
2010-09-28,11.565,11.63,11.51,11.625,658986.0
2010-09-29,11.61,11.86,11.585,11.86,636980.0
2010-09-30,11.915,12.035,11.815,12.015,1235313.0
2010-10-01,12.05,12.155,12.05,12.15,994842.0
2010-10-04,12.135,12.165,11.99,12.055,483231.0
2010-10-05,12.12,12.235,12.1,12.215,164975.0
2010-10-06,12.235,12.245,12.11,12.11,300541.0
2010-10-07,12.21,12.245,12.075,12.15,207477.0
2010-10-08,12.13,12.295,12.11,12.285,455151.0
2010-10-12,12.215,12.34,12.195,12.315,168573.0
2010-10-13,12.36,12.45,12.36,12.445,293876.0
2010-10-14,12.43,12.46,12.295,12.34,242113.0
2010-10-15,12.39,12.39,12.285,12.31,812295.0
2010-10-18,12.275,12.38,12.275,12.36,164921.0
2010-10-19,12.165,12.295,12.165,12.21,276470.0
2010-10-20,12.185,12.265,12.165,12.215,305854.0
2010-10-21,12.23,12.245,12.13,12.155,230703.0
2010-10-22,12.19,12.215,12.13,12.185,193826.0
2010-10-25,12.25,12.295,12.175,12.175,257570.0
2010-10-26,12.155,12.215,12.13,12.185,351866.0
2010-10-27,12.135,12.17,12.035,12.09,847379.0
2010-10-28,12.12,12.13,12.015,12.055,112447.0
2010-10-29,12.055,12.145,12.03,12.145,215597.0
2010-11-01,12.225,12.275,12.145,12.175,197639.0
2010-11-02,12.225,12.29,12.185,12.29,386014.0
2010-11-03,12.295,12.34,12.205,12.29,356551.0
2010-11-04,12.47,12.755,12.47,12.75,928298.0
2010-11-05,12.72,12.81,12.685,12.715,311255.0
2010-11-08,12.66,12.81,12.66,12.81,574634.0
2010-11-09,12.84,12.925,12.72,12.77,1096711.0
2010-11-10,12.72,12.795,12.585,12.795,386944.0
2010-11-11,12.775,12.795,12.7,12.79,526308.0
2010-11-12,12.7,12.715,12.485,12.58,866447.0
2010-11-15,12.595,12.62,12.49,12.5,271187.0
2010-11-16,12.405,12.405,12.19,12.265,851892.0
2010-11-17,12.23,12.35,12.215,12.31,575782.0
2010-11-18,12.445,12.62,12.43,12.58,444935.0
2010-11-19,12.565,12.705,12.505,12.7,484136.0
2010-11-22,12.715,12.715,12.52,12.615,685304.0
2010-11-23,12.5,12.52,12.385,12.425,1213227.0
2010-11-24,12.505,12.565,12.45,12.565,336820.0
2010-11-25,12.6,12.615,12.58,12.595,179780.0
2010-11-26,12.58,12.64,12.525,12.525,311549.0
2010-11-29,12.545,12.635,12.43,12.605,348366.0
2010-11-30,12.535,12.645,12.505,12.585,590494.0
2010-12-01,12.735,12.855,12.73,12.85,627676.0
2010-12-02,12.87,12.99,12.855,12.945,397950.0
2010-12-03,12.875,12.99,12.875,12.965,253368.0
2010-12-06,12.995,13.045,12.97,13.025,375401.0
2010-12-07,13.165,13.24,13.12,13.12,1061581.0
2010-12-08,13.12,13.15,13.005,13.03,383208.0
2010-12-09,13.095,13.095,12.995,13.035,335511.0
2010-12-10,13.005,13.07,13.005,13.05,499638.0
2010-12-13,13.13,13.26,13.105,13.185,536766.0
2010-12-14,13.205,13.245,13.125,13.165,315226.0
2010-12-15,13.14,13.2,13.05,13.095,357968.0
2010-12-16,13.085,13.11,13.01,13.065,393128.0
2010-12-17,13.11,13.21,13.01,13.21,369855.0
2010-12-20,13.245,13.34,13.225,13.28,421146.0
2010-12-21,13.305,13.54,13.3,13.53,811182.0
2010-12-22,13.59,13.695,13.55,13.68,544907.0
2010-12-23,13.66,13.725,13.6,13.695,187382.0
2010-12-24,13.66,13.745,13.66,13.715,317142.0
2010-12-29,13.705,13.705,13.63,13.69,211794.0
2010-12-30,13.68,13.76,13.645,13.685,287524.0
2010-12-31,13.665,13.72,13.61,13.67,556156.0
2011-01-04,13.87,13.92,13.64,13.69,710228.0
2011-01-05,13.645,13.715,13.565,13.67,473464.0
2011-01-06,13.69,13.705,13.42,13.44,926039.0
2011-01-07,13.305,13.4,13.235,13.3,428812.0
2011-01-10,13.36,13.36,13.15,13.275,407874.0
2011-01-11,13.395,13.565,13.375,13.545,424751.0
2011-01-12,13.605,13.69,13.6,13.64,518458.0
2011-01-13,13.67,13.705,13.585,13.665,747709.0
2011-01-14,13.7,13.745,13.645,13.745,563138.0
2011-01-17,13.74,13.765,13.685,13.685,237647.0
2011-01-18,13.7,13.86,13.7,13.855,431577.0
2011-01-19,13.88,13.89,13.685,13.69,1133611.0
2011-01-20,13.585,13.67,13.51,13.66,780269.0
2011-01-21,13.67,14.82,13.67,14.82,1563817.0
2011-01-24,13.82,13.825,13.715,13.78,736910.0
2011-01-25,13.765,13.765,13.53,13.6,766383.0
2011-01-26,13.65,13.915,13.63,13.91,626048.0
2011-01-27,13.87,13.89,13.78,13.8,394713.0
2011-01-28,13.82,14.11,13.795,14.025,932636.0
2011-01-31,14.07,14.455,14.05,14.4,954041.0
2011-02-01,14.485,14.565,14.38,14.42,558033.0
2011-02-02,14.505,14.505,14.37,14.37,405454.0
2011-02-03,14.485,14.49,14.375,14.45,602775.0
2011-02-04,14.45,14.475,14.225,14.24,481875.0
2011-02-07,14.325,14.325,14.205,14.205,265080.0
2011-02-08,14.18,14.18,14.065,14.165,286355.0
2011-02-09,14.255,14.285,14.05,14.065,378871.0
2011-02-10,14.085,14.24,14.07,14.225,443263.0
2011-02-11,14.21,14.265,14.085,14.085,337458.0
2011-02-14,14.145,14.355,14.145,14.325,569483.0
2011-02-15,14.36,14.42,14.325,14.36,595107.0
2011-02-16,14.45,14.68,14.395,14.645,869190.0
2011-02-17,14.665,14.84,14.62,14.84,605455.0
2011-02-18,14.86,14.935,14.805,14.88,820588.0
2011-02-22,15.255,15.255,14.955,15.03,1381402.0
2011-02-23,15.14,15.41,15.11,15.24,1493966.0
2011-02-24,15.355,15.37,14.895,14.94,1031866.0
2011-02-25,15.015,15.18,14.985,15.17,545400.0
2011-02-28,15.18,15.39,15.17,15.38,523343.0
2011-03-01,15.38,15.435,15.3,15.315,480850.0
2011-03-02,15.36,15.505,15.3,15.46,1050458.0
2011-03-03,15.395,15.415,15.285,15.325,371735.0
2011-03-04,15.39,15.565,15.37,15.565,277367.0
2011-03-07,15.62,15.705,15.315,15.335,620497.0
2011-03-08,15.34,15.345,14.895,14.92,1149899.0
2011-03-09,14.785,14.785,14.785,14.785,0.0
2011-03-10,14.525,14.55,14.265,14.39,1104028.0
2011-03-11,14.125,14.505,14.065,14.4,1065957.0
2011-03-14,14.225,14.395,14.185,14.38,324203.0
2011-03-15,13.93,14.4,13.8,14.37,859645.0
2011-03-16,14.375,14.67,14.3,14.44,1332555.0
2011-03-17,14.725,15.025,14.63,14.995,579829.0
2011-03-18,15.07,15.15,14.915,15.025,1133500.0
2011-03-21,15.23,15.325,15.145,15.315,676705.0
2011-03-22,15.28,15.315,15.17,15.255,762871.0
2011-03-23,15.265,15.295,15.09,15.13,459549.0
2011-03-24,15.11,15.145,15.01,15.05,430123.0
2011-03-25,15.045,15.215,15.025,15.16,458388.0
2011-03-28,15.07,15.145,14.95,14.95,571850.0
2011-03-29,14.93,15.03,14.875,14.995,285116.0
2011-03-30,15.065,15.22,15.045,15.095,260491.0
2011-03-31,15.225,15.235,15.125,15.13,289761.0
2011-04-01,15.225,15.265,15.16,15.185,553256.0
2011-04-04,15.24,15.285,15.225,15.245,239178.0
2011-04-05,15.245,15.305,15.165,15.19,306314.0
2011-04-06,15.225,15.225,14.96,15.025,506246.0
2011-04-07,14.995,15.045,14.885,15.0,688561.0
2011-04-08,15.095,15.285,15.095,15.265,366469.0
2011-04-11,15.225,15.235,14.785,14.865,696015.0
2011-04-12,14.72,14.72,14.31,14.455,1224532.0
2011-04-13,14.56,14.67,14.435,14.455,617734.0
2011-04-14,14.36,14.425,14.305,14.345,1295299.0
2011-04-15,14.35,14.485,14.35,14.415,331587.0
2011-04-18,14.25,14.255,14.055,14.215,503284.0
2011-04-19,14.16,14.25,14.135,14.225,544754.0
2011-04-20,14.4,14.55,14.37,14.5,675492.0
2011-04-21,14.605,14.635,14.495,14.63,219995.0
2011-04-25,14.665,14.7,14.515,14.54,405200.0
2011-04-26,14.535,14.59,14.5,14.575,561528.0
2011-04-27,14.63,14.63,14.395,14.54,977395.0
2011-04-28,14.5,14.615,14.465,14.59,599388.0
2011-04-29,14.58,14.745,14.58,14.74,691925.0
2011-05-02,14.73,14.97,14.685,14.75,864452.0
2011-05-03,14.72,14.72,14.235,14.35,1117094.0
2011-05-04,14.255,14.285,14.005,14.13,2846272.0
2011-05-05,13.965,14.0,13.73,13.76,3859978.0
2011-05-06,13.81,14.135,13.79,13.95,1224037.0
2011-05-09,14.09,14.16,13.96,14.115,681974.0
2011-05-10,14.13,14.16,14.035,14.055,467332.0
2011-05-11,13.97,13.98,13.645,13.68,1680588.0
2011-05-12,13.605,13.755,13.49,13.675,1219958.0
2011-05-13,13.72,13.74,13.565,13.625,505127.0
2011-05-16,13.595,13.815,13.52,13.55,1523199.0
2011-05-17,13.49,13.58,13.395,13.545,2338917.0
2011-05-18,13.64,13.905,13.64,13.805,1181645.0
2011-05-19,13.835,13.885,13.72,13.775,840253.0
2011-05-20,13.73,13.92,13.68,13.885,598222.0
2011-05-24,13.805,13.94,13.775,13.775,969444.0
2011-05-25,13.74,14.065,13.72,14.015,1131549.0
2011-05-26,14.0,14.16,13.985,14.15,1451235.0
2011-05-27,14.195,14.345,14.15,14.17,1055430.0
2011-05-30,14.17,14.265,14.17,14.255,106405.0
2011-05-31,14.385,14.4,14.155,14.305,1022029.0
2011-06-01,14.29,14.325,13.88,13.9,1048539.0
2011-06-02,13.905,14.0,13.795,13.87,2948956.0
2011-06-03,13.74,13.995,13.66,13.945,1922404.0
2011-06-06,13.95,13.96,13.625,13.64,2697992.0
2011-06-07,13.66,13.815,13.645,13.68,987090.0
2011-06-08,13.68,13.85,13.635,13.645,1709755.0
2011-06-09,13.695,13.755,13.635,13.68,3765414.0
2011-06-10,13.58,13.6,13.37,13.41,2638231.0
2011-06-13,13.355,13.425,13.09,13.2,2551092.0
2011-06-14,13.27,13.485,13.26,13.43,1035654.0
2011-06-15,13.31,13.415,13.155,13.215,546212.0
2011-06-16,13.2,13.28,13.1,13.12,855961.0
2011-06-17,13.09,13.205,12.99,13.03,6999569.0
2011-06-20,12.935,12.995,12.89,12.935,955917.0
2011-06-21,12.955,13.195,12.955,13.16,1007462.0
2011-06-22,13.165,13.31,13.155,13.18,741309.0
2011-06-23,12.995,13.05,12.8,13.035,993597.0
2011-06-24,13.085,13.085,12.905,12.93,845266.0
2011-06-27,12.88,12.95,12.84,12.92,577121.0
2011-06-28,12.99,13.185,12.99,13.18,755805.0
2011-06-29,13.24,13.37,13.105,13.33,4773288.0
2011-06-30,13.395,13.47,13.375,13.46,353978.0
2011-07-04,13.52,13.63,13.5,13.575,271665.0
2011-07-05,13.675,13.78,13.655,13.725,985150.0
2011-07-06,13.725,13.74,13.535,13.58,331828.0
2011-07-07,13.71,13.74,13.62,13.655,814316.0
2011-07-08,13.545,13.59,13.48,13.555,814990.0
2011-07-11,13.465,13.48,13.16,13.22,1299363.0
2011-07-12,13.14,13.26,13.12,13.185,927973.0
2011-07-13,13.205,13.445,13.205,13.28,2276128.0
2011-07-14,13.355,13.375,13.165,13.215,941942.0
2011-07-15,13.3,13.395,13.295,13.385,538587.0
2011-07-18,13.315,13.385,13.26,13.335,551595.0
2011-07-19,13.41,13.595,13.41,13.57,555824.0
2011-07-20,13.64,13.685,13.58,13.62,986892.0
2011-07-21,13.665,13.835,13.65,13.815,615924.0
2011-07-22,13.835,13.89,13.815,13.88,219050.0
2011-07-25,13.785,13.9,13.745,13.875,304926.0
2011-07-26,13.84,13.86,13.71,13.725,450866.0
2011-07-27,13.63,13.685,13.425,13.445,603542.0
2011-07-28,13.35,13.505,13.255,13.345,2723391.0
2011-07-29,13.24,13.315,13.145,13.225,716977.0
2011-08-02,13.255,13.26,12.935,12.935,967721.0
2011-08-03,12.905,12.915,12.66,12.83,1804442.0
2011-08-04,12.75,12.75,12.255,12.3,1849283.0
2011-08-05,12.315,12.365,11.715,12.0,2099331.0
2011-08-08,11.375,11.52,11.085,11.11,3103065.0
2011-08-09,11.295,11.68,11.11,11.58,2529079.0
2011-08-10,11.66,11.9,11.415,11.64,1791060.0
2011-08-11,11.71,12.205,11.565,12.15,1392996.0
2011-08-12,12.395,12.395,12.18,12.22,579892.0
2011-08-15,12.37,12.5,12.315,12.41,307237.0
2011-08-16,12.28,12.3,12.085,12.13,465829.0
2011-08-17,12.275,12.395,12.145,12.15,579834.0
2011-08-18,11.825,11.83,11.415,11.49,1240983.0
2011-08-19,11.335,11.595,11.245,11.245,2973280.0
2011-08-22,11.555,11.56,11.18,11.21,746023.0
2011-08-23,11.35,11.71,11.225,11.71,2039644.0
2011-08-24,11.68,11.82,11.615,11.695,763976.0
2011-08-25,11.79,11.81,11.445,11.465,1364310.0
2011-08-26,11.445,11.58,11.26,11.53,745927.0
2011-08-29,11.765,11.875,11.73,11.865,593679.0
2011-08-30,11.86,12.035,11.765,11.995,623993.0
2011-08-31,12.035,12.185,12.03,12.18,1054881.0
2011-09-01,12.17,12.225,12.05,12.05,601620.0
2011-09-02,11.8,11.865,11.71,11.77,643301.0
2011-09-06,11.45,11.555,11.305,11.545,1509731.0
2011-09-07,11.71,11.825,11.69,11.825,343417.0
2011-09-08,11.73,11.845,11.7,11.75,740532.0
2011-09-09,11.605,11.65,11.315,11.36,626313.0
2011-09-12,11.22,11.285,10.99,11.135,712581.0
2011-09-13,11.17,11.285,11.115,11.17,823816.0
2011-09-14,11.235,11.505,11.16,11.39,1018447.0
2011-09-15,11.545,11.625,11.485,11.625,507747.0
2011-09-16,11.64,11.67,11.445,11.485,409191.0
2011-09-19,11.3,11.37,11.17,11.305,347859.0
2011-09-20,11.335,11.45,11.235,11.24,1429586.0
2011-09-21,11.26,11.28,10.905,10.915,1760490.0
2011-09-22,10.6,10.6,10.23,10.39,2351188.0
2011-09-23,10.28,10.42,10.245,10.275,1304192.0
2011-09-26,10.37,10.595,10.16,10.58,1548318.0
2011-09-27,10.89,11.115,10.745,10.775,2364084.0
2011-09-28,10.835,10.835,10.425,10.44,2040517.0
2011-09-29,10.615,10.7,10.355,10.525,1662460.0
2011-09-30,10.405,10.43,10.295,10.355,1239519.0
2011-10-03,10.22,10.225,9.78,9.795,1517044.0
2011-10-04,9.595,9.82,9.33,9.82,2083827.0
2011-10-05,9.89,10.315,9.81,10.275,1367509.0
2011-10-06,10.31,10.72,10.275,10.615,968883.0
2011-10-07,10.72,10.72,10.395,10.445,1029691.0
2011-10-11,10.775,10.865,10.69,10.76,964453.0
2011-10-12,10.905,11.19,10.89,11.1,747907.0
2011-10-13,11.06,11.075,10.895,11.035,772677.0
2011-10-14,11.275,11.415,11.22,11.415,1055836.0
2011-10-17,11.43,11.435,11.15,11.175,730211.0
2011-10-18,11.155,11.5,10.98,11.47,1146433.0
2011-10-19,11.485,11.535,11.3,11.335,926012.0
2011-10-20,11.24,11.41,11.11,11.33,724659.0
2011-10-21,11.49,11.535,11.405,11.49,568240.0
2011-10-24,11.56,11.83,11.535,11.785,2012331.0
2011-10-25,11.895,11.915,11.615,11.645,1302222.0
2011-10-26,11.71,11.78,11.54,11.725,1110277.0
2011-10-27,12.115,12.225,12.04,12.095,970560.0
2011-10-28,12.005,12.165,11.99,12.165,577614.0
2011-10-31,12.065,12.065,11.745,11.765,1535925.0
2011-11-01,11.3,11.6,11.22,11.485,1839461.0
2011-11-02,11.62,11.765,11.595,11.67,828451.0
2011-11-03,11.87,12.12,11.76,12.11,1189942.0
2011-11-04,12.045,12.115,11.935,12.035,1071141.0
2011-11-07,12.025,12.175,12.02,12.1,1169051.0
2011-11-08,12.17,12.19,12.02,12.135,1126583.0
2011-11-09,11.85,11.96,11.655,11.665,1205222.0
2011-11-10,11.805,11.86,11.535,11.7,1107136.0
2011-11-11,11.765,11.905,11.765,11.855,384964.0
2011-11-14,11.805,11.88,11.69,11.765,526281.0
2011-11-15,11.705,11.785,11.655,11.745,1154422.0
2011-11-16,11.765,12.025,11.745,11.835,760317.0
2011-11-17,11.815,11.895,11.505,11.56,1540446.0
2011-11-18,11.65,11.685,11.515,11.545,582296.0
2011-11-21,11.32,11.36,11.15,11.34,821971.0
2011-11-22,11.36,11.385,11.225,11.26,1140874.0
2011-11-23,11.115,11.13,10.905,10.915,721067.0
2011-11-24,10.945,10.98,10.835,10.84,276970.0
2011-11-25,10.815,10.905,10.71,10.745,592275.0
2011-11-28,11.095,11.165,11.015,11.055,779123.0
2011-11-29,11.075,11.26,11.045,11.225,1539772.0
2011-11-30,11.57,11.74,11.56,11.73,1122920.0
2011-12-01,11.69,11.815,11.65,11.675,824226.0
2011-12-02,11.8,11.85,11.69,11.705,435308.0
2011-12-05,11.86,12.0,11.78,11.8,732332.0
2011-12-06,11.775,11.835,11.645,11.71,867655.0
2011-12-07,11.7,11.745,11.555,11.71,1118631.0
2011-12-08,11.59,11.71,11.385,11.41,1048160.0
2011-12-09,11.425,11.6,11.425,11.57,646173.0
2011-12-12,11.375,11.41,11.225,11.37,913279.0
2011-12-13,11.41,11.54,11.155,11.24,1593656.0
2011-12-14,11.125,11.165,10.875,10.925,1456822.0
2011-12-15,11.025,11.045,10.81,10.865,1016440.0
2011-12-16,10.905,11.135,10.905,11.13,1436578.0
2011-12-19,11.165,11.19,10.91,10.96,829863.0
2011-12-20,11.1,11.28,11.1,11.185,843430.0
2011-12-21,11.175,11.275,11.115,11.26,761560.0
2011-12-22,11.295,11.48,11.295,11.48,773310.0
2011-12-23,11.505,11.56,11.49,11.545,504980.0
2011-12-28,11.56,11.58,11.31,11.36,671750.0
2011-12-29,11.325,11.475,11.325,11.47,808965.0
2011-12-30,11.405,11.59,11.405,11.58,269601.0
2012-01-03,11.8,12.005,11.78,11.97,956239.0
2012-01-04,11.95,12.055,11.91,12.04,647383.0
2012-01-05,11.985,12.025,11.9,11.985,612396.0
2012-01-06,12.005,12.02,11.86,11.915,962438.0
2012-01-09,11.91,11.955,11.89,11.92,688446.0
2012-01-10,12.15,12.155,12.025,12.04,687074.0
2012-01-11,12.01,12.01,11.81,11.845,1201705.0
2012-01-12,11.865,11.915,11.71,11.725,968375.0
2012-01-13,11.675,11.68,11.53,11.645,1124320.0
2012-01-16,11.68,11.71,11.64,11.655,358618.0
2012-01-17,11.78,11.79,11.67,11.715,958864.0
2012-01-18,11.71,11.915,11.71,11.91,396590.0
2012-01-19,11.97,11.99,11.92,11.95,471083.0
2012-01-20,11.895,11.95,11.865,11.92,417721.0
2012-01-23,11.975,12.19,11.975,12.175,826411.0
2012-01-24,12.1,12.15,12.045,12.1,583787.0
2012-01-25,12.06,12.265,12.03,12.26,779759.0
2012-01-26,12.34,12.355,12.115,12.165,1026886.0
2012-01-27,12.12,12.23,12.12,12.165,676810.0
2012-01-30,12.065,12.165,12.025,12.14,229116.0
2012-01-31,12.265,12.265,12.03,12.155,776400.0
2012-02-01,12.195,12.23,12.135,12.165,764418.0
2012-02-02,12.165,12.25,12.15,12.24,546585.0
2012-02-03,12.275,12.39,12.275,12.37,906827.0
2012-02-06,12.33,12.36,12.285,12.355,321172.0
2012-02-07,12.36,12.36,12.11,12.195,712412.0
2012-02-08,12.25,12.26,12.135,12.195,1095632.0
2012-02-09,12.185,12.22,12.11,12.165,1432670.0
2012-02-10,12.055,12.055,11.97,12.02,492707.0
2012-02-13,12.085,12.12,12.04,12.065,444519.0
2012-02-14,12.03,12.055,11.935,12.005,367578.0
2012-02-15,12.03,12.085,11.985,12.055,682630.0
2012-02-16,12.045,12.225,12.01,12.21,456196.0
2012-02-17,12.295,12.315,12.22,12.28,504355.0
2012-02-21,12.385,12.45,12.385,12.445,718912.0
2012-02-22,12.445,12.55,12.43,12.535,977424.0
2012-02-23,12.555,12.68,12.495,12.665,566638.0
2012-02-24,12.725,12.745,12.67,12.685,380327.0
2012-02-27,12.655,12.655,12.52,12.535,581337.0
2012-02-28,12.52,12.59,12.495,12.535,437471.0
2012-02-29,12.56,12.61,12.41,12.425,842710.0
2012-03-01,12.425,12.56,12.415,12.56,572641.0
2012-03-02,12.55,12.55,12.385,12.405,441442.0
2012-03-05,12.415,12.415,12.155,12.155,1146893.0
2012-03-06,12.01,12.01,11.745,11.835,1593335.0
2012-03-07,11.86,11.97,11.785,11.935,399333.0
2012-03-08,12.06,12.08,11.945,12.055,673584.0
2012-03-09,12.065,12.12,12.025,12.06,494465.0
2012-03-12,12.005,12.045,11.845,11.86,477449.0
2012-03-13,11.865,12.02,11.82,12.01,471695.0
2012-03-14,11.99,12.03,11.75,11.785,743166.0
2012-03-15,11.78,11.945,11.755,11.8,713716.0
2012-03-16,11.82,11.93,11.82,11.9,557068.0
2012-03-19,11.89,11.99,11.865,11.955,280464.0
2012-03-20,11.895,11.895,11.785,11.805,509057.0
2012-03-21,11.82,11.82,11.745,11.805,280095.0
2012-03-22,11.705,11.705,11.495,11.545,1071653.0
2012-03-23,11.56,11.68,11.54,11.65,427262.0
2012-03-26,11.735,11.76,11.685,11.715,149035.0
2012-03-27,11.76,11.76,11.615,11.625,167358.0
2012-03-28,11.605,11.605,11.435,11.48,755664.0
2012-03-29,11.465,11.465,11.21,11.375,1361133.0
2012-03-30,11.43,11.465,11.325,11.435,349643.0
2012-04-02,11.43,11.59,11.43,11.55,292966.0
2012-04-03,11.55,11.55,11.325,11.38,797935.0
2012-04-04,11.23,11.28,11.02,11.07,1644143.0
2012-04-05,11.045,11.11,10.885,10.93,894966.0
2012-04-09,10.83,10.96,10.795,10.81,573137.0
2012-04-10,10.81,10.835,10.53,10.615,1122452.0
2012-04-11,10.69,10.83,10.685,10.765,657247.0
2012-04-12,10.78,11.045,10.775,11.03,877792.0
2012-04-13,10.995,10.995,10.795,10.8,639983.0
2012-04-16,10.855,10.92,10.765,10.785,673711.0
2012-04-17,10.85,11.0,10.82,10.925,1170811.0
2012-04-18,10.89,10.91,10.815,10.87,1287140.0
2012-04-19,10.89,11.03,10.85,10.92,532874.0
2012-04-20,10.995,11.03,10.9,10.9,315624.0
2012-04-23,10.795,10.845,10.695,10.8,936196.0
2012-04-24,10.82,10.845,10.765,10.78,1218306.0
2012-04-25,10.89,11.0,10.795,11.0,1520890.0
2012-04-26,10.99,11.195,10.98,11.16,658141.0
2012-04-27,11.2,11.3,11.145,11.285,534286.0
2012-04-30,11.27,11.45,11.245,11.45,657688.0
2012-05-01,11.505,11.64,11.505,11.59,775994.0
2012-05-02,11.54,11.54,11.36,11.375,405412.0
2012-05-03,11.34,11.36,11.11,11.12,623568.0
2012-05-04,10.955,10.965,10.76,10.82,1275989.0
2012-05-07,10.73,10.81,10.665,10.78,545469.0
2012-05-08,10.695,10.72,10.525,10.67,951060.0
2012-05-09,10.55,10.74,10.49,10.65,732937.0
2012-05-10,10.74,10.865,10.72,10.74,545137.0
2012-05-11,10.67,10.795,10.605,10.62,936183.0
2012-05-14,10.455,10.47,10.29,10.305,746375.0
2012-05-15,10.315,10.325,10.09,10.11,765780.0
2012-05-16,10.125,10.29,10.0,10.04,844219.0
2012-05-17,10.135,10.17,10.055,10.055,845196.0
2012-05-18,10.135,10.185,10.055,10.08,553511.0
2012-05-22,10.295,10.44,10.225,10.34,726250.0
2012-05-23,10.22,10.42,10.09,10.42,1472929.0
2012-05-24,10.475,10.485,10.295,10.415,848438.0
2012-05-25,10.37,10.495,10.365,10.49,518744.0
2012-05-28,10.545,10.575,10.475,10.53,609858.0
2012-05-29,10.575,10.76,10.565,10.64,709115.0
2012-05-30,10.47,10.47,10.215,10.225,981012.0
2012-05-31,10.24,10.305,10.06,10.195,3030842.0
2012-06-01,10.025,10.025,9.89,9.9,1688035.0
2012-06-04,9.9,9.945,9.735,9.895,1325802.0
2012-06-05,9.91,10.16,9.895,10.15,1062213.0
2012-06-06,10.305,10.47,10.28,10.42,1485217.0
2012-06-07,10.58,10.665,10.33,10.35,1673884.0
2012-06-08,10.2,10.295,10.15,10.215,581195.0
2012-06-11,10.325,10.34,10.015,10.02,831699.0
2012-06-12,10.07,10.16,10.02,10.145,591888.0
2012-06-13,10.08,10.2,10.035,10.07,607771.0
2012-06-14,10.075,10.15,10.015,10.06,976139.0
2012-06-15,10.115,10.25,10.11,10.25,707553.0
2012-06-18,10.17,10.315,10.15,10.24,596466.0
2012-06-19,10.305,10.475,10.28,10.45,1149281.0
2012-06-20,10.46,10.475,10.255,10.315,1019305.0
2012-06-21,10.245,10.25,9.75,9.77,854175.0
2012-06-22,9.86,9.88,9.755,9.795,537841.0
2012-06-25,9.71,9.71,9.54,9.6,1542029.0
2012-06-26,9.585,9.65,9.565,9.635,799888.0
2012-06-27,9.685,9.84,9.67,9.81,432901.0
2012-06-28,9.88,10.01,9.79,10.005,782392.0
2012-06-29,10.31,10.365,10.205,10.285,920167.0
2012-07-03,10.43,10.66,10.42,10.625,1057185.0
2012-07-04,10.58,10.7,10.57,10.665,186334.0
2012-07-05,10.625,10.66,10.49,10.5,444951.0
2012-07-06,10.355,10.375,10.235,10.26,990558.0
2012-07-09,10.255,10.27,10.135,10.2,609561.0
2012-07-10,10.225,10.305,9.95,10.02,656427.0
2012-07-11,10.045,10.205,10.02,10.165,382468.0
2012-07-12,10.09,10.09,9.965,10.025,482484.0
2012-07-13,10.075,10.18,10.065,10.16,808201.0
2012-07-16,10.135,10.29,10.125,10.225,811819.0
2012-07-17,10.305,10.39,10.18,10.38,674812.0
2012-07-18,10.365,10.45,10.355,10.41,1118718.0
2012-07-19,10.485,10.59,10.48,10.56,580209.0
2012-07-20,10.465,10.535,10.43,10.525,659889.0
2012-07-23,10.55,10.79,10.445,10.755,1505424.0
2012-07-24,10.755,10.825,10.54,10.58,557551.0
2012-07-25,10.65,10.66,10.5,10.58,569802.0
2012-07-26,10.675,10.8,10.665,10.77,1862221.0
2012-07-27,10.845,11.015,10.79,10.965,1164154.0
2012-07-30,10.97,11.04,10.94,10.98,338443.0
2012-07-31,11.0,11.02,10.77,10.77,697407.0
2012-08-01,10.82,10.91,10.715,10.835,442958.0
2012-08-02,10.735,10.745,10.595,10.615,808968.0
2012-08-03,10.775,10.88,10.775,10.87,547371.0
2012-08-07,11.0,11.19,11.0,11.19,492206.0
2012-08-08,11.13,11.19,11.055,11.075,1332869.0
2012-08-09,11.1,11.28,11.1,11.25,574372.0
2012-08-10,11.18,11.21,11.11,11.21,604444.0
2012-08-13,11.225,11.27,11.1,11.125,592721.0
2012-08-14,11.175,11.225,11.175,11.195,372597.0
2012-08-15,11.165,11.245,11.16,11.21,257188.0
2012-08-16,11.27,11.35,11.23,11.34,426784.0
2012-08-17,11.385,11.425,11.36,11.425,574641.0
2012-08-20,11.405,11.425,11.35,11.39,299820.0
2012-08-21,11.46,11.55,11.41,11.42,613087.0
2012-08-22,11.41,11.42,11.27,11.36,748922.0
2012-08-23,11.35,11.37,11.195,11.215,620547.0
2012-08-24,11.175,11.34,11.175,11.27,686754.0
2012-08-27,11.265,11.315,11.235,11.25,171465.0
2012-08-28,11.25,11.3,11.175,11.19,540506.0
2012-08-29,11.21,11.21,11.075,11.13,428047.0
2012-08-30,11.09,11.105,10.96,10.98,1767599.0
2012-08-31,11.065,11.12,10.985,11.065,601695.0
2012-09-04,11.075,11.085,10.945,11.005,342832.0
2012-09-05,10.985,11.065,10.985,11.015,382159.0
2012-09-06,11.1,11.305,11.075,11.23,741581.0
2012-09-07,11.265,11.475,11.265,11.46,425632.0
2012-09-10,11.455,11.565,11.455,11.46,429260.0
2012-09-11,11.5,11.545,11.49,11.5,653791.0
2012-09-12,11.57,11.605,11.51,11.52,630574.0
2012-09-13,11.545,11.715,11.5,11.705,1163957.0
2012-09-14,11.795,12.015,11.78,11.935,944907.0
2012-09-17,11.91,12.005,11.82,11.835,980632.0
2012-09-18,11.78,11.835,11.68,11.75,607587.0
2012-09-19,11.715,11.73,11.58,11.625,1450581.0
2012-09-20,11.55,11.685,11.53,11.67,666329.0
2012-09-21,11.73,11.76,11.69,11.71,1363242.0
2012-09-24,11.625,11.635,11.515,11.55,852401.0
2012-09-25,11.6,11.62,11.365,11.38,1134959.0
2012-09-26,11.29,11.365,11.26,11.31,710733.0
2012-09-27,11.425,11.495,11.36,11.46,657702.0
2012-09-28,11.425,11.425,11.33,11.41,363105.0
2012-10-01,11.46,11.575,11.46,11.52,249324.0
2012-10-02,11.55,11.61,11.505,11.59,519780.0
2012-10-03,11.565,11.59,11.425,11.47,665506.0
2012-10-04,11.54,11.565,11.465,11.53,272923.0
2012-10-05,11.535,11.555,11.4,11.445,293372.0
2012-10-09,11.41,11.425,11.34,11.38,499452.0
2012-10-10,11.325,11.375,11.235,11.26,548221.0
2012-10-11,11.32,11.375,11.305,11.33,206858.0
2012-10-12,11.325,11.375,11.29,11.325,566016.0
2012-10-15,11.305,11.34,11.24,11.32,519453.0
2012-10-16,11.39,11.53,11.38,11.52,346658.0
2012-10-17,11.61,11.69,11.61,11.675,648931.0
2012-10-18,11.66,11.775,11.64,11.76,405883.0
2012-10-19,11.76,11.765,11.64,11.695,391869.0
2012-10-22,11.53,11.62,11.47,11.515,486410.0
2012-10-23,11.39,11.39,11.215,11.29,735938.0
2012-10-24,11.32,11.34,11.235,11.255,382042.0
2012-10-25,11.375,11.4,11.275,11.33,272307.0
2012-10-26,11.32,11.4,11.305,11.305,239313.0
2012-10-29,11.295,11.345,11.29,11.305,83188.0
2012-10-30,11.34,11.45,11.34,11.41,177157.0
2012-10-31,11.45,11.48,11.345,11.375,1386884.0
2012-11-01,11.41,11.535,11.4,11.495,507047.0
2012-11-02,11.505,11.515,11.33,11.355,1045009.0
2012-11-05,11.305,11.365,11.285,11.32,533952.0
2012-11-06,11.34,11.355,11.29,11.325,375648.0
2012-11-07,11.25,11.25,11.06,11.075,1009342.0
2012-11-08,11.03,11.085,10.94,10.945,1101950.0
2012-11-09,10.9,11.04,10.875,10.975,554083.0
2012-11-12,11.015,11.015,10.91,10.91,235005.0
2012-11-13,10.85,10.955,10.835,10.85,663753.0
2012-11-14,10.85,10.87,10.71,10.715,1113425.0
2012-11-15,10.645,10.76,10.61,10.665,1140896.0
2012-11-16,10.665,10.745,10.595,10.715,1190240.0
2012-11-19,10.84,10.91,10.84,10.885,460983.0
2012-11-20,10.885,10.9,10.82,10.885,1009568.0
2012-11-21,10.85,10.925,10.85,10.905,812693.0
2012-11-22,10.935,10.98,10.935,10.945,177356.0
2012-11-23,10.975,11.065,10.955,11.015,228236.0
2012-11-26,11.005,11.005,10.935,10.96,443782.0
2012-11-27,11.015,11.015,10.84,10.855,795366.0
2012-11-28,10.76,10.91,10.73,10.91,948323.0
2012-11-29,10.99,11.045,10.96,10.97,520833.0
2012-11-30,10.945,11.03,10.89,10.925,772934.0
2012-12-03,11.005,11.025,10.92,10.92,505506.0
2012-12-04,10.85,10.875,10.805,10.805,472263.0
2012-12-05,10.83,10.94,10.83,10.87,1108676.0
2012-12-06,10.905,10.91,10.835,10.85,591276.0
2012-12-07,10.91,10.92,10.745,10.77,1730469.0
2012-12-10,10.94,10.955,10.87,10.89,1509784.0
2012-12-11,10.91,10.96,10.9,10.905,1049684.0
2012-12-12,10.94,10.96,10.875,10.905,371081.0
2012-12-13,10.87,10.885,10.8,10.865,927679.0
2012-12-14,10.84,10.87,10.765,10.785,486492.0
2012-12-17,10.78,10.815,10.77,10.795,489575.0
2012-12-18,10.785,10.945,10.785,10.935,298411.0
2012-12-19,10.94,11.015,10.935,10.955,1095419.0
2012-12-20,10.94,10.98,10.89,10.925,488398.0
2012-12-21,10.855,10.97,10.835,10.94,492994.0
2012-12-24,10.93,10.975,10.87,10.88,378179.0
2012-12-27,10.87,10.915,10.805,10.915,886933.0
2012-12-28,10.855,10.875,10.835,10.835,171859.0
2012-12-31,10.835,11.01,10.835,10.965,666837.0
2013-01-02,11.065,11.135,11.025,11.07,495606.0
2013-01-03,11.06,11.12,11.025,11.07,1855760.0
2013-01-04,11.05,11.205,11.05,11.2,369399.0
2013-01-07,11.155,11.165,11.08,11.165,667900.0
2013-01-08,11.135,11.135,11.06,11.07,364856.0
2013-01-09,11.085,11.12,11.045,11.095,1044119.0
2013-01-10,11.115,11.17,11.095,11.14,506559.0
2013-01-11,11.15,11.155,11.08,11.13,507627.0
2013-01-14,11.15,11.155,11.07,11.085,489640.0
2013-01-15,11.06,11.13,11.035,11.13,345297.0
2013-01-16,11.095,11.105,11.06,11.085,695500.0
2013-01-17,11.12,11.155,11.105,11.15,274377.0
2013-01-18,11.165,11.225,11.15,11.205,578320.0
2013-01-21,11.22,11.24,11.175,11.24,101177.0
2013-01-22,11.205,11.29,11.19,11.285,340283.0
2013-01-23,11.225,11.32,11.225,11.285,366769.0
2013-01-24,11.305,11.395,11.305,11.36,435545.0
2013-01-25,11.395,11.46,11.38,11.39,352941.0
2013-01-28,11.43,11.435,11.36,11.39,232229.0
2013-01-29,11.38,11.415,11.375,11.4,302305.0
2013-01-30,11.39,11.48,11.355,11.365,315216.0
2013-01-31,11.345,11.355,11.24,11.26,1224167.0
2013-02-01,11.25,11.355,11.25,11.33,925040.0
2013-02-04,11.27,11.32,11.25,11.275,321704.0
2013-02-05,11.29,11.375,11.29,11.355,710603.0
2013-02-06,11.25,11.29,11.22,11.27,657456.0
2013-02-07,11.25,11.29,11.175,11.2,353742.0
2013-02-08,11.24,11.29,11.235,11.24,300596.0
2013-02-11,11.24,11.255,11.185,11.225,308539.0
2013-02-12,11.22,11.355,11.21,11.325,1731221.0
2013-02-13,11.33,11.355,11.31,11.355,254946.0
2013-02-14,11.325,11.345,11.165,11.175,732481.0
2013-02-15,11.135,11.15,11.08,11.13,558580.0
2013-02-19,11.14,11.25,11.14,11.225,268456.0
2013-02-20,11.225,11.25,11.135,11.15,410205.0
2013-02-21,11.07,11.105,10.975,11.045,1093283.0
2013-02-22,11.06,11.17,11.05,11.17,319748.0
2013-02-25,11.22,11.305,11.05,11.06,755004.0
2013-02-26,11.045,11.07,10.925,11.01,670927.0
2013-02-27,10.975,11.17,10.96,11.105,855618.0
2013-02-28,11.12,11.235,11.105,11.235,423944.0
2013-03-01,11.185,11.22,11.1,11.19,850935.0
2013-03-04,11.185,11.19,11.05,11.08,761549.0
2013-03-05,11.13,11.185,11.09,11.1,347958.0
2013-03-06,11.14,11.225,11.135,11.21,239705.0
2013-03-07,11.25,11.4,11.235,11.36,543806.0
2013-03-08,11.34,11.375,11.31,11.375,426663.0
2013-03-11,11.34,11.4,11.295,11.4,269075.0
2013-03-12,11.415,11.495,11.39,11.415,238603.0
2013-03-13,11.415,11.415,11.27,11.295,805332.0
2013-03-14,11.275,11.48,11.275,11.45,683075.0
2013-03-15,11.46,11.585,11.45,11.585,635995.0
2013-03-18,11.48,11.53,11.435,11.45,372502.0
2013-03-19,11.46,11.52,11.385,11.43,294291.0
2013-03-20,11.47,11.5,11.42,11.45,232685.0
2013-03-21,11.455,11.46,11.335,11.335,359792.0
2013-03-22,11.355,11.385,11.29,11.325,358239.0
2013-03-25,11.375,11.375,11.205,11.25,361630.0
2013-03-26,11.25,11.305,11.225,11.275,172919.0
2013-03-27,11.235,11.285,11.185,11.25,308268.0
2013-03-28,11.22,11.335,11.22,11.275,649740.0
2013-04-01,11.26,11.3,11.22,11.24,278361.0
2013-04-02,11.225,11.305,11.225,11.285,133942.0
2013-04-03,11.255,11.285,10.885,10.91,550015.0
2013-04-04,10.895,10.9,10.68,10.68,671170.0
2013-04-05,10.62,10.825,10.57,10.76,716015.0
2013-04-08,10.8,10.85,10.765,10.795,260092.0
2013-04-09,10.81,11.065,10.795,11.05,427622.0
2013-04-10,11.07,11.185,11.07,11.175,525947.0
2013-04-11,11.15,11.155,11.065,11.09,220118.0
2013-04-12,10.985,10.985,10.815,10.875,448322.0
2013-04-15,10.705,10.71,10.425,10.425,1147667.0
2013-04-16,10.475,10.605,10.425,10.575,411217.0
2013-04-17,10.49,10.49,10.255,10.3,707300.0
2013-04-18,10.37,10.495,10.235,10.425,798963.0
2013-04-19,10.42,10.425,10.335,10.375,244339.0
2013-04-22,10.42,10.51,10.355,10.49,416544.0
2013-04-23,10.495,10.535,10.435,10.485,277058.0
2013-04-24,10.505,10.74,10.505,10.725,538760.0
2013-04-25,10.73,10.86,10.705,10.79,430131.0
2013-04-26,10.765,10.78,10.605,10.68,647173.0
2013-04-29,10.76,10.85,10.73,10.78,597035.0
2013-04-30,10.86,10.96,10.775,10.945,357225.0
2013-05-01,10.845,10.845,10.705,10.71,919668.0
2013-05-02,10.74,10.8,10.68,10.775,475602.0
2013-05-03,10.865,10.945,10.835,10.845,730556.0
2013-05-06,10.875,10.91,10.845,10.86,437711.0
2013-05-07,10.85,10.93,10.81,10.85,444320.0
2013-05-08,10.86,10.97,10.86,10.915,304979.0
2013-05-09,10.92,11.0,10.895,10.965,501804.0
2013-05-10,10.91,11.02,10.895,11.015,669807.0
2013-05-13,11.005,11.015,10.93,10.97,311698.0
2013-05-14,10.945,11.055,10.945,11.02,338232.0
2013-05-15,10.97,11.0,10.9,10.965,592644.0
2013-05-16,10.935,11.075,10.935,10.995,706414.0
2013-05-17,10.995,11.225,10.995,11.19,623149.0
2013-05-21,11.285,11.43,11.27,11.34,873866.0
2013-05-22,11.375,11.475,11.305,11.335,894328.0
2013-05-23,11.155,11.305,11.13,11.275,435631.0
2013-05-24,11.205,11.275,11.205,11.225,131916.0
2013-05-27,11.22,11.24,11.185,11.235,249132.0
2013-05-28,11.32,11.37,11.3,11.325,326868.0
2013-05-29,11.27,11.385,11.24,11.37,806943.0
2013-05-30,11.34,11.385,11.3,11.375,139878.0
2013-05-31,11.31,11.345,11.25,11.27,658077.0
2013-06-03,11.24,11.24,11.155,11.215,328010.0
2013-06-04,11.215,11.285,11.2,11.225,195648.0
2013-06-05,11.15,11.195,11.09,11.1,642972.0
2013-06-06,11.08,11.175,11.03,11.115,427048.0
2013-06-07,11.09,11.15,11.02,11.115,674895.0
2013-06-10,11.1,11.165,11.08,11.135,163029.0
2013-06-11,11.055,11.06,10.97,10.98,255233.0
2013-06-12,11.02,11.035,10.825,10.85,243339.0
2013-06-13,10.815,10.965,10.775,10.945,727919.0
2013-06-14,10.96,10.98,10.88,10.895,209016.0
2013-06-17,10.95,11.1,10.95,11.045,228641.0
2013-06-18,11.055,11.2,11.055,11.175,307503.0
2013-06-19,11.17,11.205,11.105,11.135,645190.0
2013-06-20,10.975,10.99,10.84,10.885,602361.0
2013-06-21,10.92,10.95,10.815,10.9,439744.0
2013-06-24,10.79,10.81,10.58,10.75,282028.0
2013-06-25,10.775,10.84,10.74,10.82,429847.0
2013-06-26,10.85,10.87,10.77,10.835,272080.0
2013-06-27,10.85,10.925,10.85,10.87,157228.0
2013-06-28,10.855,10.97,10.83,10.915,142880.0
2013-07-02,10.94,11.025,10.94,11.02,181316.0
2013-07-03,11.04,11.06,10.97,11.035,183709.0
2013-07-04,11.055,11.09,11.04,11.085,128263.0
2013-07-05,11.105,11.115,11.005,11.1,263008.0
2013-07-08,11.115,11.19,11.115,11.175,1742212.0
2013-07-09,11.185,11.32,11.155,11.305,184249.0
2013-07-10,11.335,11.4,11.3,11.385,632606.0
2013-07-11,11.455,11.575,11.455,11.56,268755.0
2013-07-12,11.59,11.62,11.46,11.505,208326.0
2013-07-15,11.51,11.555,11.5,11.51,102392.0
2013-07-16,11.52,11.535,11.42,11.46,354427.0
2013-07-17,11.485,11.56,11.47,11.51,203417.0
2013-07-18,11.505,11.65,11.505,11.605,470400.0
2013-07-19,11.61,11.735,11.61,11.72,332720.0
2013-07-22,11.72,11.76,11.705,11.755,269276.0
2013-07-23,11.735,11.815,11.725,11.74,340495.0
2013-07-24,11.735,11.75,11.51,11.555,714087.0
2013-07-25,11.52,11.655,11.52,11.56,388681.0
2013-07-26,11.525,11.58,11.435,11.435,662774.0
2013-07-29,11.39,11.41,11.335,11.385,143082.0
2013-07-30,11.37,11.41,11.35,11.405,118814.0
2013-07-31,11.425,11.485,11.39,11.4,86071.0
2013-08-01,11.605,11.66,11.51,11.635,815937.0
2013-08-02,11.61,11.66,11.585,11.65,85811.0
2013-08-06,11.6,11.6,11.41,11.49,290753.0
2013-08-07,11.45,11.49,11.41,11.425,271466.0
2013-08-08,11.435,11.46,11.34,11.41,144091.0
2013-08-09,11.44,11.44,11.37,11.42,94501.0
2013-08-12,11.36,11.405,11.32,11.335,387619.0
2013-08-13,11.325,11.37,11.3,11.35,289404.0
2013-08-14,11.35,11.39,11.285,11.375,301460.0
2013-08-15,11.34,11.5,11.325,11.49,485563.0
2013-08-16,11.5,11.66,11.49,11.625,255514.0
2013-08-19,11.59,11.605,11.385,11.385,157190.0
2013-08-20,11.36,11.49,11.335,11.425,681408.0
2013-08-21,11.39,11.44,11.35,11.385,429239.0
2013-08-22,11.425,11.52,11.41,11.49,287015.0
2013-08-23,11.55,11.605,11.52,11.56,155395.0
2013-08-26,11.575,11.62,11.53,11.54,160574.0
2013-08-27,11.56,11.66,11.505,11.55,365211.0
2013-08-28,11.59,11.75,11.59,11.725,279909.0
2013-08-29,11.705,11.74,11.655,11.685,248418.0
2013-08-30,11.675,11.7,11.615,11.635,314809.0
2013-09-03,11.635,11.735,11.635,11.685,86775.0
2013-09-04,11.65,11.69,11.65,11.66,95407.0
2013-09-05,11.685,11.825,11.685,11.825,254290.0
2013-09-06,11.855,11.855,11.79,11.81,238554.0
2013-09-09,11.84,11.885,11.825,11.855,270589.0
2013-09-10,11.835,11.835,11.75,11.795,120430.0
2013-09-11,11.805,11.87,11.785,11.87,221292.0
2013-09-12,11.84,11.92,11.825,11.84,176715.0
2013-09-13,11.82,11.91,11.82,11.89,163891.0
2013-09-16,11.895,11.925,11.855,11.885,107659.0
2013-09-17,11.845,11.92,11.835,11.84,392518.0
2013-09-18,11.86,11.965,11.8,11.925,201375.0
2013-09-19,11.94,11.955,11.875,11.89,468574.0
2013-09-20,11.925,11.94,11.85,11.875,490983.0
2013-09-23,11.825,11.855,11.76,11.84,214545.0
2013-09-24,11.81,11.895,11.8,11.845,261409.0
2013-09-25,11.89,11.965,11.86,11.875,230342.0
2013-09-26,11.895,11.99,11.88,11.94,170536.0
2013-09-27,11.895,12.005,11.895,11.955,133735.0
2013-09-30,11.845,11.96,11.8,11.895,212283.0
2013-10-01,11.84,12.04,11.84,11.99,154194.0
2013-10-02,11.925,11.93,11.865,11.89,223552.0
2013-10-03,11.895,11.91,11.71,11.765,326422.0
2013-10-04,11.765,11.89,11.76,11.85,377992.0
2013-10-07,11.795,11.88,11.765,11.86,251675.0
2013-10-08,11.91,11.915,11.725,11.74,267072.0
2013-10-09,11.73,11.79,11.685,11.765,134385.0
2013-10-10,11.85,12.01,11.85,11.975,259531.0
2013-10-11,11.975,12.08,11.96,12.04,146941.0
2013-10-15,12.06,12.09,12.0,12.045,88588.0
2013-10-16,12.045,12.125,12.045,12.125,166982.0
2013-10-17,12.08,12.14,12.07,12.125,128830.0
2013-10-18,12.125,12.255,12.125,12.225,137051.0
2013-10-21,12.225,12.3,12.17,12.185,174361.0
2013-10-22,12.22,12.255,12.105,12.14,358506.0
2013-10-23,12.095,12.11,12.005,12.025,420194.0
2013-10-24,12.01,12.125,12.005,12.125,197837.0
2013-10-25,12.11,12.245,12.11,12.245,1276829.0
2013-10-28,12.225,12.235,12.17,12.19,73629.0
2013-10-29,12.21,12.285,12.21,12.285,92730.0
2013-10-30,12.305,12.31,12.13,12.24,144805.0
2013-10-31,12.24,12.31,12.19,12.22,1990554.0
2013-11-01,12.195,12.195,12.04,12.055,838067.0
2013-11-04,12.07,12.075,11.995,12.045,209886.0
2013-11-05,12.055,12.07,11.99,12.04,95029.0
2013-11-06,12.08,12.11,11.96,11.995,84447.0
2013-11-07,12.01,12.025,11.8,11.83,463476.0
2013-11-08,11.84,12.01,11.84,12.01,240626.0
2013-11-11,12.005,12.025,11.925,11.96,151478.0
2013-11-12,11.915,11.945,11.83,11.83,317680.0
2013-11-13,11.81,11.945,11.81,11.94,255990.0
2013-11-14,11.93,12.06,11.89,12.055,231095.0
2013-11-15,12.06,12.17,12.045,12.155,374404.0
2013-11-18,12.145,12.17,12.03,12.045,592867.0
2013-11-19,12.03,12.14,12.025,12.11,179478.0
2013-11-20,12.12,12.21,12.12,12.19,289496.0
2013-11-21,12.22,12.375,12.205,12.305,444036.0
2013-11-22,12.305,12.32,12.24,12.29,348888.0
2013-11-25,12.235,12.24,12.145,12.17,545204.0
2013-11-26,12.155,12.17,12.075,12.075,482349.0
2013-11-27,12.055,12.08,12.02,12.055,1637887.0
2013-11-28,12.045,12.12,12.04,12.04,216187.0
2013-11-29,12.055,12.22,12.055,12.145,473672.0
2013-12-02,12.13,12.24,12.125,12.17,283162.0
2013-12-03,12.14,12.275,12.125,12.21,350891.0
2013-12-04,12.21,12.235,12.12,12.225,228569.0
2013-12-05,12.185,12.235,12.15,12.175,96216.0
2013-12-06,12.19,12.205,12.11,12.125,164941.0
2013-12-09,12.145,12.185,12.105,12.145,70215.0
2013-12-10,12.14,12.235,12.14,12.19,81967.0
2013-12-11,12.185,12.185,11.99,11.995,357656.0
2013-12-12,11.98,12.045,11.975,12.03,502887.0
2013-12-13,12.01,12.055,11.975,12.055,209481.0
2013-12-16,12.07,12.08,12.005,12.01,189970.0
2013-12-17,11.975,12.03,11.945,11.965,324104.0
2013-12-18,11.96,12.125,11.945,12.12,306649.0
2013-12-19,12.08,12.21,12.08,12.19,369084.0
2013-12-20,12.22,12.29,12.195,12.195,197909.0
2013-12-23,12.235,12.285,12.21,12.285,178515.0
2013-12-24,12.245,12.275,12.235,12.26,55262.0
2013-12-27,12.31,12.37,12.28,12.34,65851.0
2013-12-30,12.325,12.385,12.305,12.31,198960.0
2013-12-31,12.295,12.39,12.29,12.355,81283.0
2014-01-02,12.335,12.335,12.215,12.27,134666.0
2014-01-03,12.225,12.255,12.14,12.195,109929.0
2014-01-06,12.18,12.205,12.145,12.195,132028.0
2014-01-07,12.225,12.355,12.225,12.325,158034.0
2014-01-08,12.335,12.385,12.295,12.305,263137.0
2014-01-09,12.31,12.32,12.165,12.215,290603.0
2014-01-10,12.255,12.375,12.255,12.37,248725.0
2014-01-13,12.36,12.385,12.165,12.205,157149.0
2014-01-14,12.225,12.26,12.205,12.215,68602.0
2014-01-15,12.245,12.28,12.225,12.26,247103.0
2014-01-16,12.245,12.355,12.24,12.335,159581.0
2014-01-17,12.34,12.395,12.325,12.36,198423.0
2014-01-20,12.355,12.405,12.345,12.405,269340.0
2014-01-21,12.42,12.455,12.395,12.425,324379.0
2014-01-22,12.435,12.525,12.425,12.515,351443.0
2014-01-23,12.505,12.55,12.455,12.46,212849.0
2014-01-24,12.42,12.42,12.245,12.28,727140.0
2014-01-27,12.255,12.295,12.045,12.125,281880.0
2014-01-28,12.13,12.275,12.13,12.255,248483.0
2014-01-29,12.18,12.21,12.11,12.175,387616.0
2014-01-30,12.23,12.255,12.18,12.225,213248.0
2014-01-31,12.125,12.28,12.11,12.26,560787.0
2014-02-03,12.26,12.275,11.985,11.995,539443.0
2014-02-04,11.995,12.1,11.995,12.1,331357.0
2014-02-05,12.09,12.225,12.09,12.21,645838.0
2014-02-06,12.24,12.425,12.24,12.42,578851.0
2014-02-07,12.425,12.44,12.305,12.36,387384.0
2014-02-10,12.39,12.395,12.29,12.295,304704.0
2014-02-11,12.295,12.395,12.295,12.34,121892.0
2014-02-12,12.36,12.49,12.36,12.485,148352.0
2014-02-13,12.47,12.575,12.41,12.57,302208.0
2014-02-14,12.585,12.635,12.54,12.54,227815.0
2014-02-18,12.57,12.62,12.565,12.615,236328.0
2014-02-19,12.65,12.8,12.65,12.745,575387.0
2014-02-20,12.705,12.785,12.705,12.72,190711.0
2014-02-21,12.735,12.815,12.735,12.77,285804.0
2014-02-24,12.77,12.935,12.77,12.86,213168.0
2014-02-25,12.83,12.83,12.705,12.795,273772.0
2014-02-26,12.78,12.795,12.72,12.75,167402.0
2014-02-27,12.765,12.78,12.68,12.72,218777.0
2014-02-28,12.705,12.875,12.695,12.86,240396.0
2014-03-03,12.785,12.95,12.78,12.85,252924.0
2014-03-04,12.9,12.915,12.855,12.895,101199.0
2014-03-05,12.88,12.88,12.79,12.815,258841.0
2014-03-06,12.835,12.865,12.83,12.86,47196.0
2014-03-07,12.93,12.975,12.91,12.96,193122.0
2014-03-10,12.935,12.99,12.91,12.975,129868.0
2014-03-11,12.975,12.98,12.82,12.845,309877.0
2014-03-12,12.705,12.815,12.705,12.81,145457.0
2014-03-13,12.815,12.86,12.765,12.785,210128.0
2014-03-14,12.77,12.835,12.755,12.8,219004.0
2014-03-17,12.85,12.895,12.77,12.82,186127.0
2014-03-18,12.815,13.025,12.815,12.995,315581.0
2014-03-19,13.05,13.07,12.98,13.02,396698.0
2014-03-20,13.005,13.115,12.97,13.115,313709.0
2014-03-21,13.095,13.2,13.085,13.18,494861.0
2014-03-24,13.2,13.245,13.12,13.175,417054.0
2014-03-25,13.2,13.215,13.145,13.2,115777.0
2014-03-26,13.245,13.255,13.115,13.13,236492.0
2014-03-27,13.175,13.305,13.17,13.265,227159.0
2014-03-28,13.33,13.47,13.32,13.44,334455.0
2014-03-31,13.465,13.55,13.465,13.55,554656.0
2014-04-01,13.52,13.57,13.47,13.535,251624.0
2014-04-02,13.5,13.665,13.49,13.665,138247.0
2014-04-03,13.675,13.745,13.62,13.745,571956.0
2014-04-04,13.745,13.87,13.74,13.78,772068.0
2014-04-07,13.76,13.78,13.62,13.62,676719.0
2014-04-08,13.615,13.84,13.605,13.825,507645.0
2014-04-09,13.855,13.92,13.81,13.91,550317.0
2014-04-10,13.92,13.99,13.81,13.87,746429.0
2014-04-11,13.825,13.895,13.815,13.895,442997.0
2014-04-14,13.92,14.02,13.87,13.95,467070.0
2014-04-15,13.925,14.09,13.88,13.96,445046.0
2014-04-16,14.025,14.17,14.025,14.17,815843.0
2014-04-17,14.17,14.39,14.115,14.345,615554.0
2014-04-21,14.36,14.405,14.315,14.355,517805.0
2014-04-22,14.33,14.38,14.265,14.365,268726.0
2014-04-23,14.375,14.505,14.36,14.5,650938.0
2014-04-24,14.46,14.475,14.34,14.345,548241.0
2014-04-25,14.275,14.29,14.2,14.26,801158.0
2014-04-28,14.29,14.34,14.225,14.28,305831.0
2014-04-29,14.365,14.59,14.365,14.55,351208.0
2014-04-30,14.485,14.5,14.39,14.455,198044.0
2014-05-01,14.42,14.44,14.345,14.39,479466.0
2014-05-02,14.375,14.52,14.375,14.52,129177.0
2014-05-05,14.475,14.49,14.405,14.44,414264.0
2014-05-06,14.46,14.475,14.395,14.425,218885.0
2014-05-07,14.49,14.565,14.425,14.52,431349.0
2014-05-08,14.52,14.52,14.105,14.115,997309.0
2014-05-09,14.17,14.18,13.925,14.025,1579014.0
2014-05-12,14.07,14.245,14.07,14.215,617069.0
2014-05-13,14.28,14.33,14.235,14.33,448736.0
2014-05-14,14.345,14.4,14.28,14.28,430931.0
2014-05-15,14.265,14.28,14.055,14.185,610230.0
2014-05-16,14.195,14.2,14.02,14.07,461327.0
2014-05-20,14.1,14.135,14.035,14.065,332141.0
2014-05-21,14.1,14.295,14.09,14.28,636276.0
2014-05-22,14.29,14.365,14.225,14.3,394954.0
2014-05-23,14.29,14.34,14.29,14.31,146490.0
2014-05-26,14.315,14.365,14.29,14.3,70420.0
2014-05-27,14.325,14.33,14.145,14.2,934876.0
2014-05-28,14.195,14.24,14.1,14.215,501913.0
2014-05-29,14.25,14.29,14.145,14.25,308582.0
2014-05-30,14.265,14.33,14.18,14.315,314622.0
2014-06-02,14.325,14.435,14.325,14.435,382983.0
2014-06-03,14.435,14.545,14.425,14.54,282793.0
2014-06-04,14.52,14.625,14.455,14.605,370741.0
2014-06-05,14.62,14.63,14.535,14.6,373563.0
2014-06-06,14.605,14.68,14.6,14.665,361803.0
2014-06-09,14.64,14.765,14.64,14.76,252807.0
2014-06-10,14.715,14.81,14.695,14.8,265803.0
2014-06-11,14.785,14.87,14.735,14.85,376599.0
2014-06-12,14.925,15.115,14.925,15.105,811084.0
2014-06-13,15.15,15.43,15.12,15.43,675669.0
2014-06-16,15.425,15.56,15.415,15.47,729514.0
2014-06-17,15.455,15.455,15.325,15.36,289012.0
2014-06-18,15.375,15.425,15.325,15.37,356394.0
2014-06-19,15.375,15.4,15.32,15.34,501826.0
2014-06-20,15.37,15.5,15.34,15.5,689995.0
2014-06-23,15.44,15.47,15.405,15.425,343213.0
2014-06-24,15.42,15.45,15.04,15.05,698647.0
2014-06-25,15.035,15.185,15.035,15.085,180711.0
2014-06-26,15.07,15.2,15.0,15.16,217822.0
2014-06-27,15.195,15.24,15.135,15.24,158947.0
2014-06-30,15.2,15.295,15.15,15.24,191827.0
2014-07-02,15.275,15.36,15.255,15.325,178157.0
2014-07-03,15.34,15.355,15.265,15.265,126224.0
2014-07-04,15.29,15.31,15.245,15.245,66558.0
2014-07-07,15.23,15.245,15.025,15.105,336247.0
2014-07-08,15.055,15.085,14.88,15.025,777818.0
2014-07-09,15.0,15.05,14.94,15.015,353100.0
2014-07-10,14.845,14.92,14.8,14.875,461472.0
2014-07-11,14.855,14.87,14.62,14.655,326539.0
2014-07-14,14.665,14.795,14.665,14.78,225391.0
2014-07-15,14.715,14.735,14.4,14.55,656607.0
2014-07-16,14.65,14.745,14.65,14.71,269167.0
2014-07-17,14.795,14.795,14.535,14.55,353611.0
2014-07-18,14.56,14.75,14.54,14.715,307620.0
2014-07-21,14.67,14.685,14.6,14.65,375155.0
2014-07-22,14.695,14.83,14.67,14.79,253993.0
2014-07-23,14.83,14.96,14.8,14.945,179735.0
2014-07-24,14.96,15.005,14.895,14.935,120949.0
2014-07-25,14.895,14.96,14.87,14.875,131637.0
2014-07-28,14.87,14.88,14.735,14.745,96183.0
2014-07-29,14.765,14.825,14.735,14.75,85832.0
2014-07-30,14.81,14.88,14.73,14.795,526605.0
2014-07-31,14.71,14.72,14.445,14.59,940470.0
2014-08-01,14.495,14.55,14.23,14.31,1231787.0
2014-08-05,14.425,14.44,14.12,14.22,715806.0
2014-08-06,14.17,14.295,14.14,14.215,344714.0
2014-08-07,14.285,14.285,14.01,14.12,236479.0
2014-08-08,14.16,14.41,14.11,14.365,329434.0
2014-08-11,14.44,14.455,14.345,14.375,227377.0
2014-08-12,14.36,14.375,14.265,14.285,189349.0
2014-08-13,14.33,14.345,14.22,14.255,105182.0
2014-08-14,14.265,14.3,14.07,14.105,139617.0
2014-08-15,14.135,14.27,14.01,14.25,499837.0
2014-08-18,14.295,14.32,14.12,14.215,198481.0
2014-08-19,14.235,14.54,14.235,14.54,225749.0
2014-08-20,14.47,14.575,14.395,14.575,273686.0
2014-08-21,14.605,14.665,14.525,14.655,123012.0
2014-08-22,14.635,14.65,14.54,14.64,41116.0
2014-08-25,14.65,14.755,14.64,14.745,118728.0
2014-08-26,14.76,14.88,14.76,14.81,145843.0
2014-08-27,14.83,14.845,14.735,14.745,202639.0
2014-08-28,14.765,14.795,14.75,14.79,56032.0
2014-08-29,14.815,14.975,14.78,14.975,158627.0
2014-09-02,14.89,14.905,14.635,14.68,224715.0
2014-09-03,14.72,14.745,14.615,14.635,407216.0
2014-09-04,14.65,14.695,14.43,14.48,639767.0
2014-09-05,14.475,14.535,14.415,14.505,213712.0
2014-09-08,14.455,14.455,14.235,14.28,416362.0
2014-09-09,14.285,14.39,14.265,14.315,425238.0
2014-09-10,14.3,14.3,14.155,14.24,582785.0
2014-09-11,14.16,14.295,14.11,14.285,410089.0
2014-09-12,14.265,14.295,14.17,14.235,342982.0
2014-09-15,14.215,14.27,14.105,14.25,523962.0
2014-09-16,14.22,14.43,14.215,14.315,417185.0
2014-09-17,14.325,14.325,14.11,14.14,773705.0
2014-09-18,14.165,14.2,14.025,14.055,869826.0
2014-09-19,13.995,14.055,13.755,13.8,1295227.0
2014-09-22,13.745,13.76,13.5,13.505,1313266.0
2014-09-23,13.485,13.68,13.455,13.57,945736.0
2014-09-24,13.6,13.715,13.365,13.585,1615537.0
2014-09-25,13.635,13.635,13.315,13.325,1326454.0
2014-09-26,13.325,13.57,13.28,13.535,1010725.0
2014-09-29,13.44,13.645,13.38,13.595,660295.0
2014-09-30,13.595,13.705,13.365,13.49,1239007.0
2014-10-01,13.5,13.535,13.16,13.19,943881.0
2014-10-02,13.105,13.155,12.805,13.09,2604742.0
2014-10-03,13.11,13.235,13.0,13.045,1245564.0
2014-10-06,13.065,13.12,12.905,12.95,891698.0
2014-10-07,12.86,12.97,12.67,12.67,1297829.0
2014-10-08,12.615,12.645,12.3,12.59,3140243.0
2014-10-09,12.535,12.535,12.18,12.22,2653295.0
2014-10-10,12.14,12.255,11.86,12.005,3333671.0
2014-10-14,11.825,11.875,11.54,11.56,3169917.0
2014-10-15,11.335,11.53,11.165,11.495,4275300.0
2014-10-16,11.28,11.945,11.275,11.865,4271673.0
2014-10-17,12.205,12.26,11.96,12.08,1412019.0
2014-10-20,12.05,12.095,11.86,12.095,630186.0
2014-10-21,12.225,12.355,12.18,12.355,1189643.0
2014-10-22,12.41,12.415,11.905,11.94,2137611.0
2014-10-23,12.095,12.315,12.045,12.195,1423567.0
2014-10-24,12.155,12.165,12.0,12.06,812126.0
2014-10-27,11.92,11.92,11.59,11.7,2065491.0
2014-10-28,11.73,11.955,11.635,11.955,1412260.0
2014-10-29,12.06,12.175,11.84,11.92,2705063.0
2014-10-30,11.89,11.925,11.715,11.795,681082.0
2014-10-31,11.81,12.03,11.69,12.03,517176.0
2014-11-03,12.1,12.1,11.7,11.7,1110366.0
2014-11-04,11.59,11.605,11.165,11.23,1924349.0
2014-11-05,11.38,11.73,11.32,11.73,1037720.0
2014-11-06,11.685,11.785,11.515,11.77,1941944.0
2014-11-07,11.845,12.165,11.84,12.1,1078262.0
2014-11-10,12.3,12.355,11.91,11.97,1530922.0
2014-11-11,11.95,12.11,11.84,12.045,1795363.0
2014-11-12,11.975,12.225,11.865,12.145,664743.0
2014-11-13,12.13,12.13,11.715,11.83,1295373.0
2014-11-14,11.855,11.97,11.72,11.92,652845.0
2014-11-17,11.875,11.99,11.845,11.88,547997.0
2014-11-18,11.875,11.935,11.745,11.855,961288.0
2014-11-19,11.875,11.875,11.655,11.765,1132931.0
2014-11-20,11.75,12.1,11.73,12.095,946963.0
2014-11-21,12.33,12.41,12.225,12.285,1053101.0
2014-11-24,12.3,12.3,11.99,12.08,847731.0
2014-11-25,12.095,12.14,11.86,11.955,1286483.0
2014-11-26,11.91,11.91,11.67,11.73,1165859.0
2014-11-27,11.56,11.56,10.815,10.895,2909823.0
2014-11-28,10.845,10.865,10.53,10.705,1786285.0
2014-12-01,10.55,10.66,10.325,10.485,3226322.0
2014-12-02,10.53,10.815,10.42,10.53,1453124.0
2014-12-03,10.625,10.91,10.58,10.675,1683451.0
2014-12-04,10.59,10.6,10.14,10.165,1490759.0
2014-12-05,10.15,10.275,10.04,10.21,857054.0
2014-12-08,9.965,9.965,9.35,9.47,3765512.0
2014-12-09,9.42,9.785,9.395,9.595,1707475.0
2014-12-10,9.435,9.435,9.01,9.045,2101718.0
2014-12-11,9.06,9.35,8.985,9.09,2291260.0
2014-12-12,8.995,9.235,8.9,8.955,2663200.0
2014-12-15,9.14,9.185,8.78,8.885,1896810.0
2014-12-16,8.835,9.6,8.81,9.36,3647151.0
2014-12-17,9.445,10.165,9.31,9.975,4795334.0
2014-12-18,10.495,10.505,10.005,10.155,2889503.0
2014-12-19,10.275,10.6,10.18,10.6,3025005.0
2014-12-22,10.53,10.53,10.17,10.37,1547459.0
2014-12-23,10.405,10.59,10.36,10.59,886629.0
2014-12-24,10.455,10.455,10.275,10.39,652909.0
2014-12-29,10.485,10.61,10.38,10.39,492127.0
2014-12-30,10.345,10.405,10.225,10.32,500396.0
2014-12-31,10.225,10.39,10.05,10.3,824881.0
2015-01-02,10.265,10.485,10.21,10.395,770556.0
2015-01-05,10.24,10.24,9.705,9.725,1634419.0
2015-01-06,9.675,9.795,9.49,9.61,1328994.0
2015-01-07,9.67,9.8,9.5,9.52,1228886.0
2015-01-08,9.655,9.75,9.6,9.69,880282.0
2015-01-09,9.705,9.725,9.595,9.66,721153.0
2015-01-12,9.52,9.52,9.22,9.235,1648895.0
2015-01-13,9.22,9.375,9.185,9.265,1772556.0
2015-01-14,9.175,9.49,9.075,9.47,3579863.0
2015-01-15,9.685,9.765,9.375,9.38,2071146.0
2015-01-16,9.45,10.0,9.425,9.92,3267432.0
2015-01-19,9.875,9.875,9.715,9.83,581017.0
2015-01-20,9.765,9.765,9.505,9.545,1347508.0
2015-01-21,9.675,10.0,9.58,9.825,2000496.0
2015-01-22,9.935,9.97,9.75,9.945,1624761.0
2015-01-23,9.955,10.16,9.85,10.06,1662907.0
2015-01-26,10.1,10.175,9.955,10.06,805986.0
2015-01-27,10.02,10.22,9.96,10.145,1721847.0
2015-01-28,10.115,10.125,9.69,9.715,2458570.0
2015-01-29,9.77,9.83,9.375,9.63,2763022.0
2015-01-30,9.615,10.125,9.49,10.08,1771197.0
2015-02-02,10.28,10.525,10.17,10.47,1396541.0
2015-02-03,10.755,11.085,10.72,10.925,4274919.0
2015-02-04,10.64,10.64,10.39,10.5,3697795.0
2015-02-05,10.66,10.785,10.565,10.72,1143735.0
2015-02-06,10.875,10.915,10.72,10.805,1891616.0
2015-02-09,10.885,11.025,10.79,10.93,754382.0
2015-02-10,10.97,10.97,10.505,10.75,2472070.0
2015-02-11,10.585,10.805,10.485,10.74,1163028.0
2015-02-12,10.97,11.01,10.805,10.88,1325779.0
2015-02-13,11.05,11.1,10.925,10.975,1218494.0
2015-02-17,10.925,11.02,10.775,10.995,1055035.0
2015-02-18,10.79,10.9,10.68,10.695,1589718.0
2015-02-19,10.425,10.71,10.39,10.64,1763590.0
2015-02-20,10.675,10.79,10.54,10.595,1321018.0
2015-02-23,10.505,10.61,10.35,10.52,1599172.0
2015-02-24,10.63,10.675,10.445,10.52,1071682.0
2015-02-25,10.5,10.585,10.395,10.585,825828.0
2015-02-26,10.505,10.505,10.365,10.395,1013480.0
2015-02-27,10.425,10.475,10.33,10.38,976781.0
2015-03-02,10.36,10.36,10.16,10.28,974359.0
2015-03-03,10.28,10.455,10.21,10.415,846642.0
2015-03-04,10.395,10.425,10.18,10.335,1393760.0
2015-03-05,10.425,10.425,10.255,10.33,635690.0
2015-03-06,10.28,10.415,10.155,10.235,978339.0
2015-03-09,10.22,10.27,9.945,9.945,901735.0
2015-03-10,9.91,9.945,9.79,9.865,1322824.0
2015-03-11,9.835,10.01,9.835,9.94,514334.0
2015-03-12,10.0,10.03,9.83,9.86,1578406.0
2015-03-13,9.755,9.78,9.61,9.755,1157382.0
2015-03-16,9.645,9.785,9.56,9.785,869192.0
2015-03-17,9.645,9.895,9.615,9.825,1120835.0
2015-03-18,9.735,10.165,9.72,10.09,1708020.0
2015-03-19,9.97,10.0,9.8,9.83,500649.0
2015-03-20,9.995,10.02,9.88,9.94,549682.0
2015-03-23,9.94,10.11,9.935,9.995,487296.0
2015-03-24,10.06,10.165,10.0,10.165,752600.0
2015-03-25,10.205,10.32,10.09,10.235,1406160.0
2015-03-26,10.335,10.43,10.17,10.19,1323529.0
2015-03-27,10.165,10.23,10.06,10.19,570946.0
2015-03-30,10.18,10.265,10.155,10.245,351492.0
2015-03-31,10.125,10.275,10.095,10.23,746724.0
2015-04-01,10.235,10.34,10.215,10.265,719336.0
2015-04-02,10.215,10.53,10.215,10.49,1099649.0
2015-04-06,10.53,10.755,10.5,10.67,1091254.0
2015-04-07,10.635,10.955,10.635,10.825,2379027.0
2015-04-08,10.815,10.84,10.56,10.585,996662.0
2015-04-09,10.63,10.815,10.6,10.74,2071631.0
2015-04-10,10.82,10.88,10.755,10.825,1084312.0
2015-04-13,10.915,10.94,10.775,10.85,659977.0
2015-04-14,10.895,11.05,10.865,11.005,914806.0
2015-04-15,11.1,11.44,11.095,11.335,1999878.0
2015-04-16,11.255,11.32,11.085,11.195,1743858.0
2015-04-17,11.125,11.275,11.05,11.225,1681419.0
2015-04-20,11.22,11.405,11.22,11.285,935790.0
2015-04-21,11.3,11.3,10.985,11.085,1453190.0
2015-04-22,11.115,11.175,10.945,11.145,1292618.0
2015-04-23,11.175,11.3,11.13,11.21,1268003.0
2015-04-24,11.175,11.295,11.115,11.19,1231392.0
2015-04-27,11.25,11.265,11.08,11.115,907095.0
2015-04-28,11.095,11.145,10.955,11.005,707760.0
2015-04-29,10.96,11.18,10.915,11.115,879375.0
2015-04-30,11.175,11.175,10.985,11.13,982434.0
2015-05-01,11.08,11.175,11.035,11.115,718180.0
2015-05-04,11.08,11.16,11.04,11.1,943272.0
2015-05-05,11.21,11.28,10.925,10.945,2858376.0
2015-05-06,10.755,10.835,10.56,10.62,2709261.0
2015-05-07,10.59,10.615,10.4,10.49,1285613.0
2015-05-08,10.575,10.685,10.385,10.615,1676564.0
2015-05-11,10.67,10.67,10.465,10.515,1553348.0
2015-05-12,10.54,10.615,10.475,10.5,1400212.0
2015-05-13,10.56,10.585,10.375,10.43,2509895.0
2015-05-14,10.465,10.48,10.335,10.34,1742894.0
2015-05-15,10.305,10.42,10.245,10.37,2319255.0
2015-05-19,10.325,10.36,10.205,10.28,570102.0
2015-05-20,10.305,10.43,10.305,10.31,911537.0
2015-05-21,10.4,10.6,10.4,10.59,729177.0
2015-05-22,10.51,10.585,10.42,10.54,926991.0
2015-05-25,10.525,10.525,10.49,10.495,76478.0
2015-05-26,10.415,10.46,10.29,10.325,642951.0
2015-05-27,10.305,10.32,10.205,10.305,606791.0
2015-05-28,10.23,10.275,10.17,10.265,1991668.0
2015-05-29,10.28,10.36,10.22,10.335,1002136.0
2015-06-01,10.36,10.36,10.215,10.295,648629.0
2015-06-02,10.34,10.475,10.305,10.39,893772.0
2015-06-03,10.37,10.435,10.305,10.34,930380.0
2015-06-04,10.25,10.26,10.12,10.165,888960.0
2015-06-05,10.075,10.345,10.075,10.17,792174.0
2015-06-08,10.14,10.15,9.905,9.91,1102343.0
2015-06-09,10.015,10.14,10.015,10.105,773881.0
2015-06-10,10.275,10.295,10.215,10.215,488868.0
2015-06-11,10.235,10.26,10.11,10.165,447429.0
2015-06-12,10.06,10.09,9.95,9.95,376689.0
2015-06-15,9.875,9.935,9.845,9.905,780773.0
2015-06-16,9.89,9.955,9.82,9.94,1214563.0
2015-06-17,10.075,10.13,9.89,9.955,1598829.0
2015-06-18,9.985,9.985,9.87,9.935,552163.0
2015-06-19,9.86,9.9,9.74,9.8,1724642.0
2015-06-22,9.78,9.93,9.725,9.885,882431.0
2015-06-23,9.89,10.055,9.855,10.04,929906.0
2015-06-24,9.995,10.195,9.995,10.105,1658366.0
2015-06-25,10.12,10.12,9.925,9.95,1113355.0
2015-06-26,9.915,9.915,9.83,9.885,981007.0
2015-06-29,9.725,9.74,9.6,9.6,1719539.0
2015-06-30,9.735,9.755,9.62,9.69,912806.0
2015-07-02,9.635,9.74,9.605,9.68,472815.0
2015-07-03,9.66,9.68,9.605,9.66,447167.0
2015-07-06,9.51,9.565,9.42,9.445,1144403.0
2015-07-07,9.435,9.605,9.275,9.57,1972951.0
2015-07-08,9.52,9.585,9.31,9.39,2442384.0
2015-07-09,9.52,9.54,9.245,9.265,1325666.0
2015-07-10,9.345,9.375,9.175,9.2,1359784.0
2015-07-13,9.205,9.25,9.145,9.215,943997.0
2015-07-14,9.155,9.39,9.14,9.37,2104505.0
2015-07-15,9.315,9.505,9.215,9.26,2747205.0
2015-07-16,9.33,9.34,9.185,9.23,1430469.0
2015-07-17,9.205,9.22,9.025,9.04,3097090.0
2015-07-20,9.005,9.01,8.745,8.75,2286182.0
2015-07-21,8.805,8.94,8.775,8.79,1540645.0
2015-07-22,8.715,8.765,8.605,8.7,1236178.0
2015-07-23,8.715,8.75,8.505,8.64,2138444.0
2015-07-24,8.62,8.64,8.415,8.455,1448593.0
2015-07-27,8.335,8.395,8.195,8.275,1565786.0
2015-07-28,8.275,8.425,8.195,8.38,2128017.0
2015-07-29,8.38,8.64,8.315,8.61,1757157.0
2015-07-30,8.735,8.98,8.715,8.88,1501064.0
2015-07-31,8.91,8.91,8.78,8.82,1004627.0
2015-08-04,8.7,8.895,8.685,8.765,737811.0
2015-08-05,8.835,8.965,8.7,8.72,1140648.0
2015-08-06,8.67,8.87,8.545,8.865,714504.0
2015-08-07,8.835,8.99,8.685,8.705,917853.0
2015-08-10,8.7,8.96,8.655,8.955,1217381.0
2015-08-11,8.715,8.895,8.675,8.87,671869.0
2015-08-12,8.87,8.96,8.745,8.825,1571805.0
2015-08-13,8.775,8.775,8.535,8.56,1120682.0
2015-08-14,8.59,8.73,8.5,8.505,855247.0
2015-08-17,8.46,8.475,8.35,8.365,687804.0
2015-08-18,8.35,8.37,8.255,8.34,722539.0
2015-08-19,8.29,8.3,7.97,7.995,1625294.0
2015-08-20,7.91,8.0,7.775,7.785,1849484.0
2015-08-21,7.725,7.845,7.64,7.665,2678618.0
2015-08-24,7.44,7.575,7.145,7.34,2605543.0
2015-08-25,7.775,7.775,7.435,7.45,2393944.0
2015-08-26,7.605,7.65,7.405,7.645,1919787.0
2015-08-27,7.925,8.17,7.815,8.15,2657897.0
2015-08-28,8.135,8.485,8.105,8.385,1772318.0
2015-08-31,8.27,8.66,8.095,8.635,2092791.0
2015-09-01,8.195,8.37,8.185,8.26,2876924.0
2015-09-02,8.34,8.365,7.995,8.195,3662224.0
2015-09-03,8.15,8.415,8.135,8.185,2532728.0
2015-09-04,8.08,8.185,8.035,8.14,879714.0
2015-09-08,8.23,8.27,8.065,8.165,810581.0
2015-09-09,8.29,8.315,7.98,8.005,1445538.0
2015-09-10,7.995,8.155,7.95,8.105,2165913.0
2015-09-11,7.985,8.03,7.83,7.875,1731506.0
2015-09-14,7.845,7.845,7.74,7.76,701075.0
2015-09-15,7.785,7.94,7.76,7.77,2235981.0
2015-09-16,7.9,8.19,7.855,8.18,2756233.0
2015-09-17,8.195,8.405,8.14,8.29,1622171.0
2015-09-18,8.11,8.155,8.02,8.12,1521926.0
2015-09-21,8.23,8.285,8.165,8.24,1190588.0
2015-09-22,8.11,8.225,8.06,8.095,1307281.0
2015-09-23,8.165,8.17,7.91,7.925,1344778.0
2015-09-24,7.865,8.0,7.825,7.93,2408728.0
2015-09-25,8.045,8.06,7.925,7.955,609756.0
2015-09-28,7.87,7.9,7.755,7.775,1111595.0
2015-09-29,7.795,7.955,7.75,7.88,829445.0
2015-09-30,7.915,8.03,7.745,7.93,1652839.0
2015-10-01,8.075,8.18,7.835,7.855,1816521.0
2015-10-02,7.775,8.05,7.765,8.035,1012527.0
2015-10-05,8.165,8.425,8.165,8.39,1570409.0
2015-10-06,8.45,8.72,8.41,8.69,2281982.0
2015-10-07,8.855,9.075,8.77,8.955,3912827.0
2015-10-08,8.975,9.3,8.91,9.255,1623322.0
2015-10-09,9.405,9.405,9.135,9.14,1545564.0
2015-10-13,8.86,9.095,8.825,8.9,1463684.0
2015-10-14,8.84,9.06,8.84,9.015,1225575.0
2015-10-15,8.915,8.985,8.78,8.955,2804396.0
2015-10-16,9.03,9.09,8.885,8.91,1734914.0
2015-10-19,8.785,8.825,8.575,8.645,1966623.0
2015-10-20,8.635,8.87,8.62,8.75,1683317.0
2015-10-21,8.705,8.725,8.555,8.605,1158385.0
2015-10-22,8.635,8.83,8.635,8.77,1178938.0
2015-10-23,8.69,8.77,8.615,8.675,1226614.0
2015-10-26,8.675,8.68,8.44,8.45,642431.0
2015-10-27,8.36,8.36,8.24,8.29,1506414.0
2015-10-28,8.345,8.605,8.26,8.515,1173556.0
2015-10-29,8.555,8.725,8.53,8.565,1135275.0
2015-10-30,8.585,8.62,8.435,8.525,1872243.0
2015-11-02,8.485,8.695,8.45,8.68,514352.0
2015-11-03,8.77,9.045,8.75,8.975,3338488.0
2015-11-04,8.985,9.05,8.815,8.915,1523188.0
2015-11-05,8.88,9.105,8.86,8.91,1146466.0
2015-11-06,8.845,8.91,8.77,8.86,1035166.0
2015-11-09,8.94,8.975,8.72,8.75,593491.0
2015-11-10,8.725,8.83,8.62,8.71,844106.0
2015-11-11,8.705,8.705,8.44,8.47,967759.0
2015-11-12,8.335,8.455,8.27,8.275,2056429.0
2015-11-13,8.26,8.455,8.195,8.36,978567.0
2015-11-16,8.36,8.71,8.345,8.705,1622722.0
2015-11-17,8.68,8.755,8.57,8.63,1182211.0
2015-11-18,8.675,8.725,8.48,8.615,2190949.0
2015-11-19,8.555,8.63,8.45,8.485,1270535.0
2015-11-20,8.48,8.525,8.32,8.33,2058526.0
2015-11-23,8.285,8.525,8.285,8.405,1596111.0
2015-11-24,8.485,8.645,8.485,8.56,2128039.0
2015-11-25,8.515,8.63,8.41,8.495,651615.0
2015-11-26,8.48,8.53,8.45,8.465,308988.0
2015-11-27,8.42,8.465,8.33,8.335,513287.0
2015-11-30,8.375,8.5,8.365,8.47,1111424.0
2015-12-01,8.495,8.605,8.47,8.585,900021.0
2015-12-02,8.495,8.525,8.26,8.285,2241370.0
2015-12-03,8.345,8.425,8.255,8.27,1660229.0
2015-12-04,8.165,8.2,8.035,8.095,2110427.0
2015-12-07,7.925,7.955,7.58,7.615,3207513.0
2015-12-08,7.51,7.78,7.42,7.69,1947373.0
2015-12-09,7.76,7.975,7.645,7.73,3610566.0
2015-12-10,7.675,7.87,7.63,7.82,2090864.0
2015-12-11,7.69,7.69,7.51,7.57,2193658.0
2015-12-14,7.51,7.525,7.355,7.435,2520718.0
2015-12-15,7.555,7.645,7.525,7.615,2126025.0
2015-12-16,7.58,7.63,7.49,7.565,2987718.0
2015-12-17,7.58,7.58,7.415,7.495,2581740.0
2015-12-18,7.475,7.66,7.45,7.645,2219005.0
2015-12-21,7.64,7.73,7.55,7.595,1100055.0
2015-12-22,7.57,7.61,7.505,7.58,1079773.0
2015-12-23,7.66,8.035,7.66,8.02,2874865.0
2015-12-24,8.02,8.08,7.915,7.97,656242.0
2015-12-29,8.03,8.065,7.86,7.915,550210.0
2015-12-30,7.86,7.925,7.705,7.72,803727.0
2015-12-31,7.68,7.795,7.665,7.765,423118.0
2016-01-04,7.91,7.91,7.59,7.725,1431187.0
2016-01-05,7.72,7.785,7.605,7.78,920394.0
2016-01-06,7.58,7.605,7.475,7.485,1705527.0
2016-01-07,7.36,7.37,7.15,7.175,2103004.0
2016-01-08,7.28,7.28,7.045,7.19,2497584.0
2016-01-11,7.195,7.195,6.855,6.895,2001742.0
2016-01-12,6.975,6.985,6.66,6.855,1741981.0
2016-01-13,6.955,7.02,6.68,6.725,2320196.0
2016-01-14,6.735,7.035,6.665,7.015,3319696.0
2016-01-15,6.675,6.815,6.61,6.765,3236308.0
2016-01-18,6.735,6.735,6.55,6.595,642951.0
2016-01-19,6.72,6.755,6.415,6.49,2223693.0
2016-01-20,6.33,6.485,6.045,6.415,3470769.0
2016-01-21,6.4,6.83,6.345,6.75,2971440.0
2016-01-22,7.08,7.175,7.015,7.13,3032967.0
2016-01-25,7.005,7.09,6.755,6.765,3637833.0
2016-01-26,6.895,7.065,6.8,7.035,2050331.0
2016-01-27,6.99,7.28,6.925,7.145,3885054.0
2016-01-28,7.5,7.545,7.27,7.515,4412215.0
2016-01-29,7.58,7.65,7.4,7.59,2499411.0
2016-02-01,7.475,7.475,7.25,7.34,2636840.0
2016-02-02,7.165,7.165,7.0,7.08,2499055.0
2016-02-03,7.24,7.41,6.94,7.395,3808487.0
2016-02-04,7.43,7.59,7.33,7.44,3945058.0
2016-02-05,7.385,7.5,7.28,7.455,3177407.0
2016-02-08,7.34,7.445,7.225,7.285,4949160.0
2016-02-09,7.175,7.18,6.885,6.93,2475902.0
2016-02-10,6.925,6.985,6.75,6.75,3109032.0
2016-02-11,6.605,6.78,6.56,6.725,3285272.0
2016-02-12,6.96,7.045,6.81,6.94,3026036.0
2016-02-16,7.12,7.13,6.895,7.015,1236493.0
2016-02-17,7.11,7.43,7.09,7.415,1979758.0
2016-02-18,7.56,7.56,7.265,7.315,3446375.0
2016-02-19,7.175,7.25,7.095,7.205,4625918.0
2016-02-22,7.395,7.445,7.36,7.41,1781577.0
2016-02-23,7.315,7.395,7.13,7.135,1752972.0
2016-02-24,6.99,7.24,6.97,7.225,2515656.0
2016-02-25,7.21,7.28,7.05,7.175,2235444.0
2016-02-26,7.345,7.46,7.18,7.25,2059536.0
2016-02-29,7.3,7.43,7.3,7.385,1507797.0
2016-03-01,7.49,7.565,7.395,7.535,3535797.0
2016-03-02,7.505,7.72,7.44,7.71,2368500.0
2016-03-03,7.755,7.97,7.74,7.925,2907014.0
2016-03-04,8.015,8.22,7.985,8.165,3007690.0
2016-03-07,8.22,8.415,8.19,8.345,3480208.0
2016-03-08,8.3,8.3,8.065,8.105,3568304.0
2016-03-09,8.24,8.315,8.14,8.195,2824634.0
2016-03-10,8.165,8.245,8.06,8.18,1947173.0
2016-03-11,8.315,8.43,8.285,8.385,3702292.0
2016-03-14,8.225,8.33,8.18,8.31,988300.0
2016-03-15,8.205,8.315,8.11,8.31,2694630.0
2016-03-16,8.425,8.495,8.35,8.45,2197151.0
2016-03-17,8.555,8.645,8.505,8.6,1595104.0
2016-03-18,8.645,8.665,8.435,8.495,3191375.0
2016-03-21,8.505,8.555,8.435,8.49,1331200.0
2016-03-22,8.44,8.57,8.39,8.49,1296993.0
2016-03-23,8.455,8.47,8.205,8.23,2085115.0
2016-03-24,8.055,8.345,8.025,8.29,1955863.0
2016-03-28,8.315,8.315,8.13,8.265,1458085.0
2016-03-29,8.1,8.245,8.055,8.22,1410152.0
2016-03-30,8.33,8.405,8.23,8.25,1754759.0
2016-03-31,8.215,8.345,8.215,8.33,1274390.0
2016-04-01,8.16,8.17,8.075,8.115,2655911.0
2016-04-04,8.13,8.13,7.955,7.98,1903573.0
2016-04-05,7.95,8.01,7.91,7.93,1969269.0
2016-04-06,8.055,8.175,7.98,8.175,2136250.0
2016-04-07,8.105,8.17,8.0,8.07,1625596.0
2016-04-08,8.265,8.36,8.25,8.29,2246890.0
2016-04-11,8.365,8.465,8.305,8.305,1750505.0
2016-04-12,8.38,8.815,8.35,8.73,2973442.0
2016-04-13,8.76,8.82,8.67,8.715,2928116.0
2016-04-14,8.73,8.755,8.585,8.68,1762590.0
2016-04-15,8.52,8.555,8.455,8.47,2345222.0
2016-04-18,8.2,8.625,8.185,8.57,3259476.0
2016-04-19,8.63,8.86,8.54,8.845,2480273.0
2016-04-20,8.76,8.98,8.73,8.885,4393438.0
2016-04-21,8.885,8.975,8.835,8.915,1603991.0
2016-04-22,8.915,9.095,8.915,9.03,1810555.0
2016-04-25,9.005,9.005,8.83,8.89,3769985.0
2016-04-26,8.95,9.035,8.915,8.965,2670690.0
2016-04-27,9.05,9.18,8.965,9.045,3112807.0
2016-04-28,8.99,9.195,8.93,9.02,2997943.0
2016-04-29,9.09,9.165,8.96,9.03,3838561.0
2016-05-02,9.01,9.01,8.74,8.77,3236974.0
2016-05-03,8.67,8.67,8.42,8.55,3613753.0
2016-05-04,8.595,8.71,8.39,8.48,4519302.0
2016-05-05,8.67,8.745,8.395,8.49,3851005.0
2016-05-06,8.425,8.71,8.38,8.565,4061957.0
2016-05-09,8.525,8.525,8.33,8.405,3704235.0
2016-05-10,8.49,8.67,8.465,8.6,4829194.0
2016-05-11,8.555,8.76,8.435,8.685,2891037.0
2016-05-12,8.805,8.89,8.58,8.715,2682664.0
2016-05-13,8.665,8.775,8.63,8.655,2003146.0
2016-05-16,8.845,8.935,8.815,8.915,2178292.0
2016-05-17,8.915,9.065,8.9,8.99,2697571.0
2016-05-18,8.95,9.005,8.79,8.845,2038494.0
2016-05-19,8.725,8.83,8.665,8.82,2594460.0
2016-05-20,8.86,8.93,8.82,8.87,2213006.0
2016-05-24,8.945,9.02,8.87,8.915,1844982.0
2016-05-25,8.965,9.125,8.96,9.11,2648760.0
2016-05-26,9.165,9.21,9.045,9.105,3502581.0
2016-05-27,9.03,9.12,9.02,9.12,1866849.0
2016-05-30,9.095,9.11,9.05,9.065,276299.0
2016-05-31,9.11,9.255,9.09,9.18,2931330.0
2016-06-01,9.01,9.11,8.99,9.08,3366439.0
2016-06-02,9.01,9.185,9.005,9.185,1051689.0
2016-06-03,9.17,9.24,9.105,9.14,1762918.0
2016-06-06,9.235,9.315,9.225,9.3,1742542.0
2016-06-07,9.37,9.59,9.37,9.585,2314563.0
2016-06-08,9.665,9.68,9.375,9.395,2888382.0
2016-06-09,9.255,9.345,9.24,9.265,2429510.0
2016-06-10,9.14,9.17,8.89,8.905,2196370.0
2016-06-13,8.845,9.045,8.815,8.905,2716638.0
2016-06-14,8.85,9.02,8.835,8.9,1433026.0
2016-06-15,8.845,8.98,8.83,8.875,1973327.0
2016-06-16,8.785,8.815,8.655,8.775,3251939.0
2016-06-17,8.875,8.975,8.85,8.905,1071804.0
2016-06-20,9.095,9.125,8.98,9.08,1151909.0
2016-06-21,9.045,9.14,8.975,9.11,1362402.0
2016-06-22,9.16,9.175,8.915,8.975,4228081.0
2016-06-23,9.065,9.235,9.05,9.225,1820521.0
2016-06-24,8.79,9.11,8.79,8.95,2101067.0
2016-06-27,8.86,8.915,8.675,8.7,2697890.0
2016-06-28,8.945,8.965,8.875,8.9,1129838.0
2016-06-29,8.99,9.19,8.99,9.165,1417358.0
2016-06-30,9.11,9.195,9.06,9.175,1523595.0
2016-07-04,9.265,9.32,9.25,9.31,728422.0
2016-07-05,9.165,9.24,9.08,9.22,1072365.0
2016-07-06,9.14,9.25,9.095,9.235,1396977.0
2016-07-07,9.355,9.365,9.065,9.095,1259012.0
2016-07-08,9.19,9.305,9.175,9.235,766468.0
2016-07-11,9.255,9.34,9.195,9.195,1260144.0
2016-07-12,9.325,9.495,9.325,9.48,1457444.0
2016-07-13,9.44,9.48,9.225,9.35,1556841.0
2016-07-14,9.44,9.47,9.37,9.395,443453.0
2016-07-15,9.44,9.44,9.335,9.35,306540.0
2016-07-18,9.32,9.385,9.265,9.37,679480.0
2016-07-19,9.365,9.38,9.29,9.31,406560.0
2016-07-20,9.27,9.395,9.235,9.38,935641.0
2016-07-21,9.395,9.465,9.35,9.365,826798.0
2016-07-22,9.4,9.41,9.335,9.41,958989.0
2016-07-25,9.325,9.335,9.06,9.065,1416561.0
2016-07-26,9.02,9.11,9.005,9.11,1224697.0
2016-07-27,9.135,9.21,8.945,8.965,1838833.0
2016-07-28,8.995,9.08,8.99,9.06,2054508.0
2016-07-29,8.99,9.135,8.975,9.125,826787.0
2016-08-02,8.98,9.01,8.82,8.905,1817521.0
2016-08-03,8.935,9.12,8.88,9.1,1825949.0
2016-08-04,9.06,9.245,9.05,9.205,1174871.0
2016-08-05,9.235,9.34,9.16,9.335,1486999.0
2016-08-08,9.4,9.6,9.4,9.515,1199833.0
2016-08-09,9.555,9.625,9.485,9.515,757514.0
2016-08-10,9.5,9.555,9.44,9.47,2588503.0
2016-08-11,9.515,9.645,9.5,9.585,1392074.0
2016-08-12,9.6,9.66,9.57,9.625,1110357.0
2016-08-15,9.695,9.775,9.685,9.74,709759.0
2016-08-16,9.74,9.77,9.685,9.725,472662.0
2016-08-17,9.715,9.715,9.6,9.67,2395919.0
2016-08-18,9.73,9.805,9.73,9.805,947124.0
2016-08-19,9.805,9.815,9.76,9.77,468526.0
2016-08-22,9.655,9.73,9.595,9.715,570884.0
2016-08-23,9.685,9.755,9.67,9.74,930802.0
2016-08-24,9.7,9.77,9.615,9.64,832630.0
2016-08-25,9.6,9.67,9.565,9.615,736585.0
2016-08-26,9.645,9.755,9.6,9.645,722439.0
2016-08-29,9.595,9.67,9.57,9.63,689336.0
2016-08-30,9.66,9.755,9.625,9.655,536999.0
2016-08-31,9.6,9.64,9.44,9.485,1447758.0
2016-09-01,9.44,9.57,9.435,9.5,672640.0
2016-09-02,9.57,9.67,9.57,9.61,497545.0
2016-09-06,9.595,9.63,9.58,9.61,489445.0
2016-09-07,9.63,9.66,9.57,9.58,917157.0
2016-09-08,9.66,9.805,9.6,9.775,1707853.0
2016-09-09,9.63,9.655,9.455,9.48,1342677.0
2016-09-12,9.4,9.51,9.34,9.48,959776.0
2016-09-13,9.38,9.39,9.15,9.16,2586322.0
2016-09-14,9.13,9.26,9.095,9.11,1115487.0
2016-09-15,9.13,9.245,9.13,9.185,1709930.0
2016-09-16,9.125,9.175,9.08,9.13,1550692.0
2016-09-19,9.2,9.255,9.145,9.155,767092.0
2016-09-20,9.13,9.175,9.065,9.07,1056374.0
2016-09-21,9.155,9.24,9.13,9.23,1742755.0
2016-09-22,9.345,9.41,9.345,9.355,1712163.0
2016-09-23,9.345,9.37,9.155,9.21,1602829.0
2016-09-26,9.245,9.285,9.185,9.2,1107881.0
2016-09-27,9.115,9.125,9.0,9.03,916758.0
2016-09-28,9.1,9.525,9.055,9.525,3907636.0
2016-09-29,9.49,9.83,9.49,9.72,3805567.0
2016-09-30,9.74,9.805,9.7,9.73,2348772.0
2016-10-03,9.755,9.815,9.62,9.785,1520999.0
2016-10-04,9.785,9.845,9.69,9.74,1388953.0
2016-10-05,9.86,10.02,9.86,9.975,1991899.0
2016-10-06,10.015,10.09,9.97,10.015,1270420.0
2016-10-07,10.035,10.035,9.885,9.975,1334326.0
2016-10-11,10.045,10.105,10.035,10.085,1315933.0
2016-10-12,10.05,10.05,9.985,10.015,913783.0
2016-10-13,9.935,10.1,9.885,10.07,1233579.0
2016-10-14,10.105,10.15,10.005,10.02,687210.0
2016-10-17,9.975,10.035,9.95,9.985,667434.0
2016-10-18,10.06,10.105,10.035,10.075,971044.0
2016-10-19,10.115,10.305,10.115,10.25,678721.0
2016-10-20,10.165,10.32,10.145,10.275,1410237.0
2016-10-21,10.265,10.415,10.245,10.375,662003.0
2016-10-24,10.365,10.39,10.235,10.305,1814806.0
2016-10-25,10.29,10.365,10.135,10.135,1657292.0
2016-10-26,10.035,10.145,9.975,10.075,2611051.0
2016-10-27,10.205,10.35,10.185,10.25,2199471.0
2016-10-28,10.215,10.28,10.07,10.105,1562746.0
2016-10-31,10.06,10.075,9.915,9.915,1843989.0
2016-11-01,9.96,10.015,9.82,9.95,1419804.0
2016-11-02,9.86,9.915,9.74,9.785,1662441.0
2016-11-03,9.8,9.875,9.69,9.72,2229071.0
2016-11-04,9.69,9.745,9.555,9.63,3212900.0
2016-11-07,9.77,9.83,9.74,9.805,816020.0
2016-11-08,9.76,9.9,9.715,9.775,1190836.0
2016-11-09,9.72,10.005,9.72,9.96,2361093.0
2016-11-10,9.95,10.03,9.855,9.9,1773215.0
2016-11-11,9.815,9.835,9.62,9.775,3340604.0
2016-11-14,9.74,9.885,9.715,9.885,1604611.0
2016-11-15,9.99,10.25,9.99,10.23,4660361.0
2016-11-16,10.13,10.245,10.085,10.135,2653410.0
2016-11-17,10.22,10.36,10.13,10.15,3912852.0
2016-11-18,10.135,10.31,10.135,10.25,1827866.0
2016-11-21,10.36,10.575,10.36,10.575,1230387.0
2016-11-22,10.61,10.62,10.435,10.56,2071610.0
2016-11-23,10.48,10.62,10.475,10.565,1234676.0
2016-11-24,10.545,10.61,10.52,10.56,192439.0
2016-11-25,10.48,10.49,10.35,10.375,2491280.0
2016-11-28,10.395,10.42,10.16,10.175,1735875.0
2016-11-29,10.015,10.015,9.835,9.93,2557190.0
2016-11-30,10.63,10.86,10.515,10.745,4237544.0
2016-12-01,10.935,11.12,10.795,10.82,1753189.0
2016-12-02,10.805,10.865,10.72,10.765,1137178.0
2016-12-05,10.88,10.94,10.835,10.845,795353.0
2016-12-06,10.745,10.85,10.695,10.82,1244608.0
2016-12-07,10.765,10.85,10.71,10.75,1137579.0
2016-12-08,10.805,10.81,10.66,10.76,905052.0
2016-12-09,10.835,10.865,10.795,10.845,881203.0
2016-12-12,11.195,11.265,10.88,10.88,1957559.0
2016-12-13,10.99,11.145,10.895,11.08,2942925.0
2016-12-14,11.01,11.02,10.825,10.825,1502580.0
2016-12-15,10.775,10.925,10.76,10.875,1473865.0
2016-12-16,10.95,10.98,10.89,10.925,608788.0
2016-12-19,10.95,10.98,10.89,10.935,1140568.0
2016-12-20,10.98,11.005,10.895,10.895,1055549.0
2016-12-21,10.935,11.005,10.89,10.895,691186.0
2016-12-22,10.92,10.99,10.91,10.925,445528.0
2016-12-23,10.935,10.95,10.845,10.85,420610.0
2016-12-28,10.895,10.965,10.865,10.88,642810.0
2016-12-29,10.855,10.91,10.81,10.855,365608.0
2016-12-30,10.825,10.895,10.765,10.795,239461.0
2017-01-03,10.93,11.055,10.78,10.845,1094810.0
2017-01-04,10.87,10.91,10.825,10.885,685934.0
2017-01-05,10.91,10.945,10.78,10.83,1253576.0
2017-01-06,10.855,10.855,10.71,10.785,937259.0
2017-01-09,10.68,10.68,10.51,10.515,1332195.0
2017-01-10,10.53,10.555,10.41,10.415,1443280.0
2017-01-11,10.46,10.495,10.345,10.4,1564979.0
2017-01-12,10.485,10.5,10.245,10.315,3255739.0
2017-01-13,10.26,10.38,10.26,10.36,682916.0
2017-01-16,10.34,10.355,10.285,10.345,421061.0
2017-01-17,10.43,10.47,10.365,10.38,990447.0
2017-01-18,10.3,10.315,10.215,10.24,1236382.0
2017-01-19,10.27,10.295,10.215,10.225,1122781.0
2017-01-20,10.315,10.405,10.295,10.31,976682.0
2017-01-23,10.225,10.23,9.975,10.01,2919938.0
2017-01-24,10.075,10.245,10.075,10.23,1513500.0
2017-01-25,10.28,10.325,10.24,10.28,1497729.0
2017-01-26,10.355,10.355,10.195,10.2,1109775.0
2017-01-27,10.16,10.21,10.07,10.1,836705.0
2017-01-30,10.06,10.07,9.785,9.86,1462995.0
2017-01-31,9.885,9.885,9.785,9.86,1188891.0
2017-02-01,9.925,9.96,9.825,9.9,1792906.0
2017-02-02,9.94,9.975,9.895,9.94,1218665.0
2017-02-03,9.97,10.01,9.875,9.92,1413146.0
2017-02-06,9.915,9.93,9.7,9.7,1263353.0
2017-02-07,9.675,9.725,9.57,9.615,1877652.0
2017-02-08,9.56,9.655,9.43,9.63,2371264.0
2017-02-09,9.815,9.895,9.795,9.86,1241374.0
2017-02-10,9.97,10.055,9.93,9.96,1709221.0
2017-02-13,9.93,9.945,9.855,9.915,818069.0
2017-02-14,9.96,10.01,9.885,10.01,1474162.0
2017-02-15,9.995,10.095,9.995,10.075,1299684.0
2017-02-16,10.11,10.125,10.025,10.06,1145460.0
2017-02-17,10.0,10.055,9.985,10.04,530415.0
2017-02-21,10.085,10.15,10.085,10.13,830455.0
2017-02-22,10.095,10.095,9.855,9.855,884437.0
2017-02-23,9.975,10.0,9.91,9.915,1723746.0
2017-02-24,9.845,9.845,9.59,9.615,1837603.0
2017-02-27,9.625,9.725,9.56,9.7,906677.0
2017-02-28,9.59,9.66,9.585,9.64,1235953.0
2017-03-01,9.725,9.8,9.675,9.775,1591429.0
2017-03-02,9.73,9.855,9.725,9.795,2743934.0
2017-03-03,9.8,9.925,9.8,9.87,1327624.0
2017-03-06,9.86,9.955,9.785,9.945,740718.0
2017-03-07,9.97,9.97,9.885,9.9,878313.0
2017-03-08,9.845,9.875,9.5,9.515,2121086.0
2017-03-09,9.56,9.69,9.47,9.67,4702996.0
2017-03-10,9.725,9.775,9.56,9.645,2180581.0
2017-03-13,9.63,9.685,9.6,9.66,1287877.0
2017-03-14,9.54,9.555,9.425,9.51,1853418.0
2017-03-15,9.59,9.84,9.57,9.8,2506101.0
2017-03-16,9.84,9.87,9.775,9.8,1798893.0
2017-03-17,9.8,9.87,9.74,9.74,864784.0
2017-03-20,9.69,9.76,9.64,9.69,988763.0
2017-03-21,9.71,9.775,9.535,9.545,2394278.0
2017-03-22,9.485,9.605,9.445,9.585,1396325.0
2017-03-23,9.56,9.675,9.51,9.625,1550615.0
2017-03-24,9.66,9.685,9.575,9.645,1432091.0
2017-03-27,9.53,9.645,9.5,9.635,1357080.0
2017-03-28,9.69,9.855,9.645,9.83,3419265.0
2017-03-29,9.855,10.06,9.815,10.045,4015581.0
2017-03-30,10.03,10.04,9.775,9.785,2947857.0
2017-03-31,9.785,9.83,9.72,9.795,1737133.0
2017-04-03,9.83,9.84,9.675,9.775,984181.0
2017-04-04,9.76,9.92,9.735,9.92,1263992.0
2017-04-05,10.04,10.1,9.915,9.92,2120982.0
2017-04-06,9.975,10.015,9.93,9.97,1464567.0
2017-04-07,9.96,10.0,9.895,9.9,1051672.0
2017-04-10,9.94,10.09,9.93,10.055,861969.0
2017-04-11,10.055,10.07,9.93,10.015,1185516.0
2017-04-12,10.045,10.07,9.905,9.905,1091155.0
2017-04-13,9.89,9.915,9.735,9.755,1057901.0
2017-04-17,9.77,9.885,9.745,9.875,955698.0
2017-04-18,9.82,9.92,9.755,9.79,1207548.0
2017-04-19,9.815,9.86,9.615,9.635,2049218.0
2017-04-20,9.62,9.72,9.575,9.575,789221.0
2017-04-21,9.57,9.66,9.53,9.645,1262270.0
2017-04-24,9.69,9.705,9.635,9.645,1055839.0
2017-04-25,9.645,9.79,9.635,9.785,1174758.0
2017-04-26,9.73,9.855,9.685,9.685,1248887.0
2017-04-27,9.635,9.645,9.4,9.545,1863699.0
2017-04-28,9.59,9.705,9.55,9.615,1702482.0
2017-05-01,9.63,9.63,9.545,9.59,1293448.0
2017-05-02,9.59,9.67,9.52,9.545,1631577.0
2017-05-03,9.55,9.615,9.52,9.535,1587950.0
2017-05-04,9.435,9.435,9.18,9.255,3519584.0
2017-05-05,9.265,9.535,9.25,9.53,2218653.0
2017-05-08,9.56,9.7,9.515,9.675,1616764.0
2017-05-09,9.675,9.69,9.505,9.575,1811994.0
2017-05-10,9.62,9.815,9.575,9.77,2019563.0
2017-05-11,9.805,9.855,9.68,9.685,1809089.0
2017-05-12,9.7,9.735,9.645,9.675,1530765.0
2017-05-15,9.87,9.915,9.77,9.785,1912264.0
2017-05-16,9.805,9.855,9.645,9.65,1414517.0
2017-05-17,9.635,9.65,9.45,9.45,2282288.0
2017-05-18,9.43,9.52,9.335,9.45,1271230.0
2017-05-19,9.535,9.715,9.53,9.69,1633552.0
2017-05-23,9.69,9.705,9.6,9.62,1387642.0
2017-05-24,9.59,9.635,9.46,9.52,1139502.0
2017-05-25,9.52,9.62,9.25,9.29,2462900.0
2017-05-26,9.345,9.35,9.25,9.32,1964798.0
2017-05-29,9.32,9.365,9.3,9.315,338468.0
2017-05-30,9.265,9.265,9.135,9.165,1355150.0
2017-05-31,9.09,9.09,9.015,9.075,3314017.0
2017-06-01,9.095,9.26,9.075,9.18,1641588.0
2017-06-02,9.13,9.13,8.965,9.035,1296147.0
2017-06-05,8.975,9.08,8.95,9.045,1256932.0
2017-06-06,8.99,9.18,8.98,9.165,1212952.0
2017-06-07,9.135,9.18,8.86,8.865,2564587.0
2017-06-08,8.845,8.935,8.805,8.835,1610428.0
2017-06-09,8.86,9.015,8.85,9.005,1895236.0
2017-06-12,9.095,9.2,8.955,9.005,1716341.0
2017-06-13,9.015,9.06,8.92,9.045,1936370.0
2017-06-14,8.99,9.02,8.695,8.705,2861913.0
2017-06-15,8.675,8.76,8.525,8.565,1473499.0
2017-06-16,8.59,8.66,8.525,8.635,905517.0
2017-06-19,8.665,8.68,8.58,8.595,1091028.0
2017-06-20,8.475,8.475,8.295,8.395,3984732.0
2017-06-21,8.39,8.565,8.305,8.355,3184101.0
2017-06-22,8.41,8.49,8.365,8.375,1241298.0
2017-06-23,8.4,8.51,8.375,8.475,1209970.0
2017-06-26,8.53,8.53,8.375,8.44,1002135.0
2017-06-27,8.47,8.545,8.44,8.495,1140757.0
2017-06-28,8.54,8.6,8.44,8.565,1584007.0
2017-06-29,8.6,8.65,8.485,8.515,1020953.0
2017-06-30,8.57,8.57,8.43,8.475,1069003.0
2017-07-04,8.615,8.615,8.455,8.48,353471.0
2017-07-05,8.445,8.445,8.255,8.3,1800761.0
2017-07-06,8.315,8.4,8.215,8.235,1661847.0
2017-07-07,8.185,8.185,8.01,8.115,2112584.0
2017-07-10,8.075,8.215,8.075,8.19,833265.0
2017-07-11,8.165,8.3,8.115,8.295,1591407.0
2017-07-12,8.39,8.455,8.27,8.325,1875500.0
2017-07-13,8.33,8.355,8.285,8.34,614537.0
2017-07-14,8.36,8.4,8.315,8.36,672871.0
2017-07-17,8.34,8.415,8.33,8.345,661419.0
2017-07-18,8.41,8.41,8.345,8.385,572511.0
2017-07-19,8.4,8.65,8.385,8.63,1096225.0
2017-07-20,8.7,8.71,8.56,8.565,1555078.0
2017-07-21,8.53,8.545,8.41,8.445,966724.0
2017-07-24,8.46,8.475,8.41,8.43,933832.0
2017-07-25,8.5,8.7,8.5,8.665,1787783.0
2017-07-26,8.72,8.84,8.66,8.695,2710546.0
2017-07-27,8.695,8.87,8.685,8.865,2362665.0
2017-07-28,8.865,8.925,8.795,8.81,2373770.0
2017-07-31,8.795,8.825,8.67,8.755,1515626.0
2017-08-01,8.74,8.77,8.6,8.685,1219727.0
2017-08-02,8.67,8.765,8.64,8.74,1546904.0
2017-08-03,8.78,8.825,8.615,8.64,1352380.0
2017-08-04,8.685,8.82,8.63,8.805,1274644.0
2017-08-08,8.755,8.835,8.735,8.77,1232336.0
2017-08-09,8.795,8.825,8.725,8.74,672722.0
2017-08-10,8.755,8.765,8.6,8.625,1788353.0
2017-08-11,8.595,8.65,8.585,8.61,962825.0
2017-08-14,8.615,8.67,8.48,8.495,1297638.0
2017-08-15,8.475,8.51,8.43,8.475,1140641.0
2017-08-16,8.495,8.555,8.365,8.375,1234298.0
2017-08-17,8.36,8.445,8.33,8.34,1107883.0
2017-08-18,8.345,8.4,8.27,8.34,1695144.0
2017-08-21,8.315,8.315,8.175,8.205,1408305.0
2017-08-22,8.205,8.285,8.205,8.245,360449.0
2017-08-23,8.215,8.385,8.215,8.345,1441706.0
2017-08-24,8.315,8.34,8.27,8.32,574460.0
2017-08-25,8.315,8.345,8.29,8.31,692962.0
2017-08-28,8.3,8.3,8.185,8.22,1304660.0
2017-08-29,8.19,8.32,8.145,8.3,899575.0
2017-08-30,8.285,8.345,8.235,8.29,1372987.0
2017-08-31,8.315,8.425,8.275,8.415,889914.0
2017-09-01,8.39,8.495,8.355,8.47,871222.0
2017-09-05,8.53,8.58,8.415,8.5,1597080.0
2017-09-06,8.555,8.625,8.5,8.585,1945665.0
2017-09-07,8.57,8.58,8.515,8.54,869116.0
2017-09-08,8.545,8.545,8.375,8.415,1582450.0
2017-09-11,8.41,8.51,8.41,8.475,781351.0
2017-09-12,8.495,8.6,8.47,8.595,1262213.0
2017-09-13,8.61,8.82,8.61,8.81,1505951.0
2017-09-14,8.85,8.965,8.85,8.92,3424479.0
2017-09-15,8.95,8.95,8.85,8.89,1473315.0
2017-09-18,8.87,8.965,8.855,8.96,800065.0
2017-09-19,8.99,9.035,8.935,8.975,1544865.0
2017-09-20,8.995,9.2,8.995,9.2,2293296.0
2017-09-21,9.165,9.32,9.135,9.315,2108857.0
2017-09-22,9.3,9.345,9.245,9.305,1098608.0
2017-09-25,9.36,9.475,9.35,9.46,2520419.0
2017-09-26,9.435,9.45,9.365,9.43,2792037.0
2017-09-27,9.465,9.515,9.36,9.515,4381492.0
2017-09-28,9.53,9.555,9.43,9.435,2482669.0
2017-09-29,9.43,9.465,9.395,9.4,1815312.0
2017-10-02,9.335,9.365,9.235,9.365,2314083.0
2017-10-03,9.335,9.4,9.335,9.375,986695.0
2017-10-04,9.36,9.41,9.305,9.32,2318025.0
2017-10-05,9.325,9.405,9.325,9.38,1259308.0
2017-10-06,9.255,9.27,9.185,9.2,1010794.0
2017-10-10,9.25,9.29,9.2,9.2,926232.0
2017-10-11,9.21,9.235,9.155,9.195,1068092.0
2017-10-12,9.14,9.15,9.04,9.045,2162003.0
2017-10-13,9.13,9.17,9.095,9.1,1825506.0
2017-10-16,9.155,9.22,9.1,9.1,1934301.0
2017-10-17,9.1,9.145,9.085,9.13,1432788.0
2017-10-18,9.155,9.165,9.085,9.095,1485480.0
2017-10-19,9.045,9.095,9.03,9.045,1224254.0
2017-10-20,9.04,9.075,9.025,9.055,719395.0
2017-10-23,9.06,9.11,8.975,8.99,918818.0
2017-10-24,9.03,9.045,8.95,8.96,986400.0
2017-10-25,8.945,8.985,8.905,8.96,1156660.0
2017-10-26,9.0,9.055,8.97,9.045,1484239.0
2017-10-27,9.04,9.28,9.0,9.28,4124740.0
2017-10-30,9.31,9.46,9.29,9.445,2305275.0
2017-10-31,9.435,9.605,9.42,9.575,1273588.0
2017-11-01,9.655,9.78,9.63,9.71,2577421.0
2017-11-02,9.71,9.765,9.63,9.685,2386773.0
2017-11-03,9.71,9.835,9.645,9.8,2346228.0
2017-11-06,9.855,10.06,9.84,10.05,1921021.0
2017-11-07,10.06,10.09,9.99,10.03,2246690.0
2017-11-08,9.98,10.1,9.92,10.015,2851939.0
2017-11-09,9.98,10.05,9.945,10.02,2108416.0
2017-11-10,10.03,10.075,9.965,10.0,949676.0
2017-11-13,9.975,10.045,9.875,9.88,2126045.0
2017-11-14,9.795,9.8,9.535,9.56,2019556.0
2017-11-15,9.46,9.6,9.39,9.505,1320286.0
2017-11-16,9.485,9.49,9.41,9.435,1318164.0
2017-11-17,9.5,9.575,9.45,9.475,888261.0
2017-11-20,9.43,9.46,9.28,9.32,1506991.0
2017-11-21,9.325,9.375,9.29,9.315,740355.0
2017-11-22,9.435,9.505,9.35,9.36,1208404.0
2017-11-23,9.36,9.405,9.35,9.38,491607.0
2017-11-24,9.43,9.46,9.39,9.395,387998.0
2017-11-27,9.365,9.375,9.165,9.18,1157136.0
2017-11-28,9.17,9.245,9.165,9.165,1059770.0
2017-11-29,9.155,9.28,9.125,9.2,2631751.0
2017-11-30,9.24,9.49,9.24,9.43,2608049.0
2017-12-01,9.515,9.63,9.49,9.53,1809086.0
2017-12-04,9.465,9.53,9.34,9.365,1387987.0
2017-12-05,9.325,9.42,9.325,9.375,1534804.0
2017-12-06,9.295,9.335,9.145,9.165,1688855.0
2017-12-07,9.185,9.255,9.185,9.2,907703.0
2017-12-08,9.29,9.305,9.21,9.255,973194.0
2017-12-11,9.24,9.365,9.24,9.32,1094847.0
2017-12-12,9.35,9.38,9.27,9.29,754685.0
2017-12-13,9.27,9.31,9.13,9.14,1100589.0
2017-12-14,9.11,9.195,9.005,9.015,1470148.0
2017-12-15,9.04,9.075,8.915,8.93,1466158.0
2017-12-18,8.93,9.13,8.93,9.05,1633630.0
2017-12-19,9.06,9.13,9.055,9.07,879512.0
2017-12-20,9.085,9.25,9.03,9.235,1507654.0
2017-12-21,9.195,9.395,9.165,9.365,1313583.0
2017-12-22,9.36,9.395,9.29,9.36,1182264.0
2017-12-27,9.375,9.54,9.375,9.515,1727940.0
2017-12-28,9.5,9.61,9.5,9.61,778873.0
2017-12-29,9.625,9.64,9.55,9.585,773723.0
2018-01-02,9.555,9.805,9.54,9.79,1521336.0
2018-01-03,9.845,9.98,9.805,9.945,1087017.0
2018-01-04,9.955,9.96,9.845,9.91,1774269.0
2018-01-05,9.79,9.815,9.67,9.69,1589608.0
2018-01-08,9.68,9.71,9.625,9.665,717028.0
2018-01-09,9.695,9.86,9.695,9.79,980741.0
2018-01-10,9.83,9.87,9.765,9.78,1864871.0
2018-01-11,9.8,10.015,9.8,9.915,1177106.0
2018-01-12,9.91,10.0,9.86,9.945,969190.0
2018-01-15,9.885,10.0,9.885,9.985,364652.0
2018-01-16,9.98,9.98,9.775,9.805,1086317.0
2018-01-17,9.8,9.9,9.76,9.865,1059273.0
2018-01-18,9.835,9.845,9.71,9.71,1729974.0
2018-01-19,9.69,9.695,9.58,9.69,1161419.0
2018-01-22,9.69,9.745,9.625,9.73,1522112.0
2018-01-23,9.745,9.845,9.71,9.805,1081132.0
2018-01-24,9.775,9.835,9.705,9.765,2057151.0
2018-01-25,9.8,9.845,9.655,9.68,1358379.0
2018-01-26,9.71,9.71,9.655,9.695,848041.0
2018-01-29,9.62,9.65,9.515,9.525,1435435.0
2018-01-30,9.445,9.445,9.25,9.25,1173151.0
2018-01-31,9.26,9.305,9.155,9.19,834277.0
2018-02-01,9.19,9.265,9.11,9.205,1646776.0
2018-02-02,9.095,9.11,8.97,8.985,2059378.0
2018-02-05,8.9,9.04,8.705,8.735,2099139.0
2018-02-06,8.595,8.83,8.51,8.765,1842260.0
2018-02-07,8.78,8.8,8.58,8.585,1194401.0
2018-02-08,8.635,8.72,8.33,8.33,3003952.0
2018-02-09,8.405,8.415,8.085,8.335,2625196.0
2018-02-12,8.48,8.565,8.4,8.47,2038963.0
2018-02-13,8.44,8.445,8.355,8.415,992415.0
2018-02-14,8.32,8.62,8.28,8.57,3673927.0
2018-02-15,8.635,8.635,8.385,8.495,2688590.0
2018-02-16,8.48,8.605,8.48,8.595,1800401.0
2018-02-20,8.625,8.69,8.605,8.61,1481658.0
2018-02-21,8.62,8.665,8.55,8.55,1377919.0
2018-02-22,8.585,8.775,8.55,8.635,1637659.0
2018-02-23,8.64,8.79,8.64,8.79,970624.0
2018-02-26,8.82,8.925,8.76,8.865,3304518.0
2018-02-27,8.83,8.925,8.79,8.8,1293340.0
2018-02-28,8.815,8.845,8.53,8.53,1805509.0
2018-03-01,8.54,8.555,8.4,8.44,3116337.0
2018-03-02,8.39,8.43,8.3,8.415,1730713.0
2018-03-05,8.4,8.635,8.375,8.61,1909138.0
2018-03-06,8.665,8.68,8.555,8.57,1398431.0
2018-03-07,8.55,8.65,8.44,8.495,2580148.0
2018-03-08,8.485,8.525,8.44,8.48,1614091.0
2018-03-09,8.525,8.565,8.48,8.51,1606805.0
2018-03-12,8.48,8.54,8.415,8.46,573092.0
2018-03-13,8.5,8.555,8.47,8.51,1114494.0
2018-03-14,8.53,8.565,8.455,8.485,1253970.0
2018-03-15,8.515,8.57,8.5,8.525,1887321.0
2018-03-16,8.565,8.76,8.525,8.73,1998232.0
2018-03-19,8.68,8.72,8.55,8.555,1212141.0
2018-03-20,8.635,8.73,8.625,8.72,898609.0
2018-03-21,8.75,9.04,8.745,8.985,3406810.0
2018-03-22,8.925,8.925,8.77,8.775,1866100.0
2018-03-23,8.845,8.885,8.665,8.68,834646.0
2018-03-26,8.78,8.79,8.665,8.785,1464884.0
2018-03-27,8.82,8.89,8.74,8.77,1399387.0
2018-03-28,8.78,8.805,8.635,8.65,1481092.0
2018-03-29,8.68,8.875,8.68,8.87,2220505.0
2018-04-02,8.79,8.83,8.58,8.665,1727479.0
2018-04-03,8.685,8.86,8.625,8.86,1425331.0
2018-04-04,8.725,8.87,8.665,8.87,1586335.0
2018-04-05,8.86,9.285,8.86,9.235,3126823.0
2018-04-06,9.16,9.285,9.035,9.11,2906388.0
2018-04-09,9.18,9.2,9.025,9.035,2403911.0
2018-04-10,9.175,9.305,9.125,9.25,2705258.0
2018-04-11,9.25,9.48,9.25,9.415,2540276.0
2018-04-12,9.44,9.495,9.37,9.47,1170825.0
2018-04-13,9.51,9.63,9.51,9.575,2276285.0
2018-04-16,9.545,9.565,9.415,9.425,1828965.0
2018-04-17,9.415,9.52,9.395,9.48,1940098.0
2018-04-18,9.615,9.87,9.6,9.82,2752745.0
2018-04-19,9.88,9.975,9.835,9.84,2539983.0
2018-04-20,9.825,9.825,9.7,9.785,1981952.0
2018-04-23,9.7,9.925,9.7,9.91,1003725.0
2018-04-24,9.925,10.005,9.775,9.855,1187173.0
2018-04-25,9.8,10.015,9.78,10.015,2450913.0
2018-04-26,10.02,10.11,10.005,10.05,2047958.0
2018-04-27,10.0,10.06,9.89,9.925,1421407.0
2018-04-30,9.88,10.005,9.855,9.945,2472933.0
2018-05-01,9.89,9.99,9.855,9.92,2176922.0
2018-05-02,9.92,10.06,9.89,10.0,1783850.0
2018-05-03,9.965,9.965,9.795,9.865,1676817.0
2018-05-04,9.82,9.99,9.82,9.925,995800.0
2018-05-07,10.03,10.165,9.935,9.95,1686370.0
2018-05-08,9.865,9.975,9.685,9.95,4062539.0
2018-05-09,10.1,10.195,10.045,10.075,2447007.0
2018-05-10,10.075,10.1,9.98,10.07,1537406.0
2018-05-11,10.085,10.125,10.035,10.07,537757.0
2018-05-14,10.125,10.28,10.11,10.275,1227995.0
2018-05-15,10.305,10.31,10.22,10.265,1113301.0
2018-05-16,10.21,10.31,10.21,10.295,684540.0
2018-05-17,10.35,10.54,10.35,10.515,1432763.0
2018-05-18,10.525,10.545,10.485,10.5,1564329.0
2018-05-22,10.565,10.65,10.39,10.415,1943736.0
2018-05-23,10.35,10.445,10.24,10.295,2420580.0
2018-05-24,10.195,10.265,10.145,10.185,1064063.0
2018-05-25,9.965,9.99,9.795,9.895,1791074.0
2018-05-28,9.755,9.88,9.69,9.81,646462.0
2018-05-29,9.8,9.95,9.8,9.895,2313474.0
2018-05-30,9.965,10.11,9.95,10.095,2923908.0
2018-05-31,10.03,10.195,9.99,10.085,1481247.0
2018-06-01,10.07,10.185,10.045,10.075,1828926.0
2018-06-04,10.1,10.125,9.795,9.85,704000.0
2018-06-05,9.82,9.92,9.785,9.84,864364.0
2018-06-06,9.835,9.895,9.765,9.85,1488244.0
2018-06-07,9.895,10.11,9.895,10.045,2168828.0
2018-06-08,10.03,10.06,9.925,9.98,1693365.0
2018-06-11,9.95,10.09,9.95,10.055,1016144.0
2018-06-12,10.03,10.075,9.945,9.965,1182089.0
2018-06-13,9.925,10.015,9.89,9.905,1423964.0
2018-06-14,9.945,9.965,9.865,9.87,865415.0
2018-06-15,9.84,9.855,9.68,9.725,1711077.0
2018-06-18,9.7,9.925,9.7,9.855,1512818.0
2018-06-19,9.745,9.89,9.715,9.8,1757761.0
2018-06-20,9.865,9.95,9.825,9.925,1408848.0
2018-06-21,9.865,9.895,9.71,9.73,1625198.0
2018-06-22,9.94,10.155,9.94,10.085,1613734.0
2018-06-25,10.075,10.075,9.875,9.89,1120997.0
2018-06-26,9.94,10.205,9.925,10.15,1105203.0
2018-06-27,10.245,10.39,10.23,10.295,1312469.0
2018-06-28,10.31,10.31,10.175,10.225,992679.0
2018-06-29,10.265,10.445,10.265,10.34,946265.0
2018-07-03,10.39,10.485,10.27,10.28,951165.0
2018-07-04,10.28,10.375,10.255,10.365,352673.0
2018-07-05,10.395,10.395,10.23,10.245,1220636.0
2018-07-06,10.215,10.405,10.17,10.395,992391.0
2018-07-09,10.41,10.485,10.38,10.475,1237368.0
2018-07-10,10.53,10.665,10.525,10.635,802294.0
2018-07-11,10.53,10.62,10.39,10.47,1024730.0
2018-07-12,10.515,10.545,10.395,10.525,1098643.0
2018-07-13,10.555,10.675,10.54,10.61,1140235.0
2018-07-16,10.49,10.515,10.355,10.39,1140973.0
2018-07-17,10.335,10.45,10.325,10.41,654780.0
2018-07-18,10.375,10.38,10.28,10.34,913355.0
2018-07-19,10.325,10.435,10.32,10.325,1573185.0
2018-07-20,10.32,10.325,10.245,10.28,666214.0
2018-07-23,10.31,10.335,10.225,10.25,818373.0
2018-07-24,10.23,10.395,10.23,10.27,888227.0
2018-07-25,10.28,10.3,10.19,10.295,1105759.0
2018-07-26,10.295,10.405,10.24,10.38,546882.0
2018-07-27,10.375,10.435,10.295,10.34,592062.0
2018-07-30,10.395,10.445,10.39,10.405,528712.0
2018-07-31,10.39,10.435,10.32,10.395,640306.0
2018-08-01,10.365,10.41,10.275,10.38,833834.0
2018-08-02,10.355,10.39,10.24,10.34,589951.0
2018-08-03,10.32,10.355,10.245,10.285,385158.0
2018-08-07,10.41,10.435,10.185,10.19,790665.0
2018-08-08,10.135,10.16,10.035,10.12,1135765.0
2018-08-09,10.105,10.2,10.09,10.09,556895.0
2018-08-10,10.09,10.16,9.985,10.12,453712.0
2018-08-13,10.115,10.16,10.015,10.02,1062759.0
2018-08-14,10.075,10.13,10.04,10.05,860604.0
2018-08-15,9.98,9.98,9.67,9.685,2098398.0
2018-08-16,9.74,9.795,9.72,9.725,1952752.0
2018-08-17,9.75,9.795,9.695,9.78,1756389.0
2018-08-20,9.805,9.845,9.765,9.82,440025.0
2018-08-21,9.875,10.0,9.855,9.875,1004851.0
2018-08-22,9.93,10.12,9.93,10.035,1505469.0
2018-08-23,9.995,10.075,9.98,10.05,686539.0
2018-08-24,10.095,10.19,10.08,10.095,1256982.0
2018-08-27,10.115,10.19,10.105,10.185,286590.0
2018-08-28,10.175,10.215,10.05,10.095,851753.0
2018-08-29,10.12,10.185,10.085,10.145,828269.0
2018-08-30,10.16,10.205,9.925,10.075,916333.0
2018-08-31,10.035,10.065,9.93,9.965,1240712.0
2018-09-04,9.985,10.01,9.775,9.775,786953.0
2018-09-05,9.74,9.775,9.57,9.72,1161303.0
2018-09-06,9.67,9.705,9.505,9.53,846246.0
2018-09-07,9.46,9.545,9.33,9.545,1168695.0
2018-09-10,9.585,9.645,9.45,9.45,821092.0
2018-09-11,9.395,9.48,9.31,9.44,1293125.0
2018-09-12,9.535,9.545,9.41,9.41,1516658.0
2018-09-13,9.385,9.46,9.315,9.41,1523426.0
2018-09-14,9.395,9.495,9.37,9.385,1122705.0
2018-09-17,9.405,9.44,9.31,9.325,1458877.0
2018-09-18,9.385,9.57,9.385,9.57,1798055.0
2018-09-19,9.565,9.63,9.55,9.57,1215418.0
2018-09-20,9.595,9.62,9.435,9.47,763564.0
2018-09-21,9.515,9.61,9.5,9.55,1666202.0
2018-09-24,9.625,9.8,9.625,9.77,1241138.0
2018-09-25,9.84,9.905,9.705,9.705,1242564.0
2018-09-26,9.665,9.815,9.645,9.675,1563301.0
2018-09-27,9.74,9.85,9.74,9.85,1119493.0
2018-09-28,9.815,9.855,9.72,9.73,1511428.0
2018-10-01,9.85,9.935,9.815,9.915,1264417.0
2018-10-02,9.92,9.93,9.72,9.73,1821755.0
2018-10-03,9.745,9.93,9.715,9.915,1505210.0
2018-10-04,9.895,9.95,9.795,9.855,1493369.0
2018-10-05,9.84,9.88,9.685,9.715,1837670.0
2018-10-09,9.705,9.74,9.62,9.675,1202648.0
2018-10-10,9.66,9.66,9.285,9.3,2686359.0
2018-10-11,9.19,9.285,9.0,9.0,2340442.0
2018-10-12,9.12,9.16,8.975,9.07,1403936.0
2018-10-15,9.095,9.13,8.985,8.995,1055290.0
2018-10-16,8.995,9.1,8.96,9.08,943150.0
2018-10-17,9.05,9.05,8.875,8.945,1832079.0
2018-10-18,8.86,8.875,8.765,8.81,1279862.0
2018-10-19,8.85,8.96,8.85,8.865,1177729.0
2018-10-22,8.865,8.88,8.81,8.84,857451.0
2018-10-23,8.7,8.705,8.47,8.635,3000506.0
2018-10-24,8.69,8.715,8.325,8.325,2425934.0
2018-10-25,8.42,8.535,8.35,8.47,1740491.0
2018-10-26,8.39,8.565,8.32,8.51,1680341.0
2018-10-29,8.55,8.565,8.17,8.255,1008919.0
2018-10-30,8.2,8.32,8.17,8.31,1163963.0
2018-10-31,8.38,8.58,8.34,8.35,2093400.0
2018-11-01,8.375,8.525,8.31,8.44,2244760.0
2018-11-02,8.51,8.525,8.265,8.32,1080005.0
2018-11-05,8.39,8.515,8.39,8.485,906061.0
2018-11-06,8.535,8.58,8.46,8.54,1648923.0
2018-11-07,8.63,8.685,8.51,8.58,2957545.0
2018-11-08,8.54,8.58,8.405,8.44,1073704.0
2018-11-09,8.35,8.36,8.13,8.285,943737.0
2018-11-12,8.35,8.375,8.175,8.195,619324.0
2018-11-13,8.16,8.24,7.945,7.96,2639555.0
2018-11-14,8.075,8.16,7.93,8.035,2353467.0
2018-11-15,8.035,8.08,7.96,8.01,2696707.0
2018-11-16,8.05,8.075,7.89,7.97,1716438.0
2018-11-19,7.93,8.065,7.86,7.96,966061.0
2018-11-20,7.845,7.85,7.685,7.73,1599242.0
2018-11-21,7.81,8.01,7.795,7.92,878045.0
2018-11-22,7.96,8.0,7.915,7.97,328953.0
2018-11-23,7.82,7.82,7.535,7.595,1604111.0
2018-11-26,7.62,7.71,7.55,7.575,1624419.0
2018-11-27,7.54,7.605,7.44,7.445,897587.0
2018-11-28,7.445,7.5,7.375,7.43,1461534.0
2018-11-29,7.445,7.615,7.44,7.555,1989871.0
2018-11-30,7.5,7.555,7.4,7.52,1441143.0
2018-12-03,7.93,8.0,7.655,7.805,2132518.0
2018-12-04,7.805,7.835,7.63,7.645,1113374.0
2018-12-05,7.71,7.86,7.66,7.845,1299493.0
2018-12-06,7.54,7.615,7.385,7.415,2463997.0
2018-12-07,7.63,7.75,7.51,7.52,2844851.0
2018-12-10,7.445,7.5,7.295,7.405,2749378.0
2018-12-11,7.52,7.635,7.295,7.305,2337329.0
2018-12-12,7.405,7.565,7.39,7.4,2374933.0
2018-12-13,7.425,7.46,7.365,7.405,1911162.0
2018-12-14,7.335,7.35,7.145,7.185,2124607.0
2018-12-17,7.17,7.21,6.98,7.01,2576118.0
2018-12-18,6.995,7.025,6.905,6.93,1914426.0
2018-12-19,6.945,7.095,6.89,6.925,1854053.0
2018-12-20,6.885,6.995,6.75,6.81,2391355.0
2018-12-21,6.79,6.865,6.655,6.685,1291577.0
2018-12-24,6.525,6.635,6.465,6.48,1164139.0
2018-12-27,6.5,6.82,6.5,6.81,2752442.0
2018-12-28,7.025,7.05,6.86,6.92,1800898.0
2018-12-31,6.995,7.04,6.89,6.995,1477236.0
2019-01-02,6.86,7.19,6.785,7.13,1699776.0
2019-01-03,7.13,7.17,7.01,7.105,1672504.0
2019-01-04,7.25,7.335,7.21,7.325,1278054.0
2019-01-07,7.385,7.405,7.23,7.325,1278597.0
2019-01-08,7.425,7.495,7.31,7.325,1257475.0
2019-01-09,7.455,7.5,7.295,7.495,1736082.0
2019-01-10,7.445,7.59,7.4,7.575,1600052.0
2019-01-11,7.55,7.615,7.465,7.58,1126378.0
2019-01-14,7.525,7.635,7.525,7.6,1456886.0
2019-01-15,7.635,7.75,7.63,7.74,1033888.0
2019-01-16,7.74,7.75,7.605,7.67,1741776.0
2019-01-17,7.62,7.755,7.58,7.715,1584405.0
2019-01-18,7.77,7.81,7.725,7.77,1898681.0
2019-01-21,7.795,7.805,7.715,7.75,598809.0
2019-01-22,7.685,7.685,7.495,7.5,1924527.0
2019-01-23,7.55,7.575,7.36,7.425,1977299.0
2019-01-24,7.415,7.54,7.365,7.525,1638516.0
2019-01-25,7.56,7.59,7.51,7.535,667707.0
2019-01-28,7.425,7.495,7.365,7.485,801634.0
2019-01-29,7.535,7.62,7.535,7.55,1371508.0
2019-01-30,7.605,7.685,7.565,7.63,1506661.0
2019-01-31,7.675,7.675,7.54,7.56,1727441.0
2019-02-01,7.59,7.6,7.48,7.5,1988783.0
2019-02-04,7.47,7.59,7.455,7.58,1661533.0
2019-02-05,7.56,7.655,7.55,7.58,695136.0
2019-02-06,7.525,7.63,7.47,7.6,2013246.0
2019-02-07,7.58,7.58,7.375,7.415,2896146.0
2019-02-08,7.405,7.425,7.28,7.335,1609675.0
2019-02-11,7.295,7.43,7.24,7.405,1803908.0
2019-02-12,7.5,7.54,7.445,7.5,1648284.0
2019-02-13,7.535,7.695,7.52,7.58,1649595.0
2019-02-14,7.59,7.695,7.575,7.635,1540134.0
2019-02-15,7.725,7.9,7.715,7.885,1533797.0
2019-02-19,7.91,7.965,7.87,7.955,1770107.0
2019-02-20,7.93,7.98,7.925,7.97,833808.0
2019-02-21,7.955,7.995,7.9,7.915,1623069.0
2019-02-22,7.965,8.02,7.915,7.93,1683075.0
2019-02-25,7.91,7.985,7.89,7.98,1200276.0
2019-02-26,7.985,8.05,7.965,7.97,1110779.0
2019-02-27,8.035,8.105,7.98,8.035,1369161.0
2019-02-28,8.065,8.08,7.955,7.985,1025869.0
2019-03-01,8.045,8.14,8.045,8.075,2712961.0
2019-03-04,8.1,8.105,7.805,7.945,2625453.0
2019-03-05,7.985,8.02,7.925,7.97,1559737.0
2019-03-06,7.955,7.955,7.845,7.875,1214562.0
2019-03-07,7.86,7.925,7.79,7.885,1161657.0
2019-03-08,7.735,7.735,7.56,7.725,3573965.0
2019-03-11,7.755,7.86,7.755,7.805,1247873.0
2019-03-12,7.835,7.9,7.835,7.85,1483716.0
2019-03-13,7.91,7.995,7.91,7.97,1087193.0
2019-03-14,7.995,8.06,7.965,7.98,990360.0
2019-03-15,7.97,7.995,7.925,7.945,442232.0
2019-03-18,7.955,8.115,7.955,8.09,1639672.0
2019-03-19,8.13,8.17,8.01,8.025,961400.0
2019-03-20,8.02,8.21,7.98,8.17,920257.0
2019-03-21,8.145,8.265,8.13,8.24,707930.0
2019-03-22,8.18,8.185,7.945,8.01,1034483.0
2019-03-25,7.975,8.005,7.86,7.87,700241.0
2019-03-26,7.925,8.05,7.915,7.995,1277724.0
2019-03-27,8.005,8.01,7.855,7.86,1197314.0
2019-03-28,7.845,7.91,7.82,7.875,932211.0
2019-03-29,7.94,7.975,7.835,7.835,832272.0
2019-04-01,7.915,7.995,7.91,7.975,1054138.0
2019-04-02,7.99,8.02,7.91,7.935,1259353.0
2019-04-03,7.95,7.995,7.795,7.835,1230873.0
2019-04-04,7.855,7.91,7.74,7.875,993341.0
2019-04-05,7.91,8.11,7.9,8.1,1643748.0
2019-04-08,8.14,8.27,8.125,8.23,1600931.0
2019-04-09,8.195,8.21,8.09,8.165,2351029.0
2019-04-10,8.21,8.33,8.195,8.31,2571375.0
2019-04-11,8.275,8.405,8.25,8.29,3172655.0
2019-04-12,8.42,8.475,8.365,8.37,3177490.0
2019-04-15,8.37,8.42,8.325,8.33,556759.0
2019-04-16,8.37,8.39,8.275,8.365,980013.0
2019-04-17,8.405,8.485,8.365,8.47,3543416.0
2019-04-18,8.475,8.525,8.42,8.465,1767216.0
2019-04-22,8.545,8.66,8.53,8.605,1460804.0
2019-04-23,8.65,8.74,8.61,8.73,1404484.0
2019-04-24,8.755,8.755,8.505,8.53,1655606.0
2019-04-25,8.53,8.565,8.465,8.465,1211546.0
2019-04-26,8.41,8.41,8.21,8.35,1397840.0
2019-04-29,8.315,8.395,8.295,8.365,612938.0
2019-04-30,8.405,8.45,8.245,8.25,954495.0
2019-05-01,8.26,8.26,8.01,8.02,1664942.0
2019-05-02,7.955,8.005,7.805,7.81,1576998.0
2019-05-03,7.855,7.9,7.79,7.895,887110.0
2019-05-06,7.765,7.9,7.755,7.885,1400064.0
2019-05-07,7.805,7.82,7.71,7.78,985415.0
2019-05-08,7.79,7.98,7.79,7.915,956806.0
2019-05-09,7.9,7.965,7.775,7.915,1446358.0
2019-05-10,7.915,7.915,7.775,7.86,890595.0
2019-05-13,7.845,7.855,7.655,7.675,1392066.0
2019-05-14,7.715,7.87,7.715,7.835,969043.0
2019-05-15,7.79,7.875,7.735,7.835,842678.0
2019-05-16,7.915,7.965,7.87,7.895,795338.0
2019-05-17,7.895,7.895,7.75,7.765,1194034.0
2019-05-21,7.775,7.82,7.725,7.815,569760.0
2019-05-22,7.765,7.775,7.605,7.615,1079360.0
2019-05-23,7.495,7.495,7.24,7.31,3269427.0
2019-05-24,7.38,7.39,7.255,7.335,1359439.0
2019-05-27,7.325,7.48,7.32,7.455,479683.0
2019-05-28,7.48,7.495,7.375,7.375,1625226.0
2019-05-29,7.245,7.485,7.24,7.47,2525162.0
2019-05-30,7.485,7.5,7.36,7.365,1541909.0
2019-05-31,7.27,7.365,7.24,7.285,2475699.0
2019-06-03,7.34,7.35,7.155,7.205,2538056.0
2019-06-04,7.24,7.27,7.19,7.225,1654675.0
2019-06-05,7.24,7.245,7.03,7.045,2895255.0
2019-06-06,7.055,7.12,7.025,7.095,1831424.0
2019-06-07,7.11,7.16,7.07,7.125,756955.0
2019-06-10,7.165,7.175,7.07,7.095,1509334.0
2019-06-11,7.16,7.205,7.115,7.145,1517368.0
2019-06-12,7.08,7.095,7.025,7.055,2257235.0
2019-06-13,7.165,7.165,7.095,7.125,1404162.0
2019-06-14,7.15,7.165,7.085,7.11,606217.0
2019-06-17,7.105,7.22,7.07,7.21,1142945.0
2019-06-18,7.285,7.325,7.23,7.28,1147719.0
2019-06-19,7.295,7.3,7.2,7.215,1201111.0
2019-06-20,7.36,7.41,7.32,7.345,1983913.0
2019-06-21,7.375,7.385,7.28,7.29,1148800.0
2019-06-24,7.305,7.305,7.225,7.28,645231.0
2019-06-25,7.24,7.31,7.23,7.23,468037.0
2019-06-26,7.305,7.41,7.29,7.34,976205.0
2019-06-27,7.335,7.345,7.15,7.16,1275306.0
2019-06-28,7.19,7.19,7.12,7.175,659535.0
2019-07-02,7.205,7.225,7.045,7.08,651139.0
2019-07-03,7.105,7.125,7.015,7.105,782874.0
2019-07-04,7.11,7.165,7.065,7.16,240190.0
2019-07-05,7.145,7.175,7.085,7.145,376944.0
2019-07-08,7.11,7.145,7.08,7.085,440205.0
2019-07-09,7.08,7.19,7.03,7.19,754904.0
2019-07-10,7.25,7.37,7.25,7.335,826378.0
2019-07-11,7.36,7.37,7.29,7.345,264860.0
2019-07-12,7.35,7.36,7.305,7.335,353839.0
2019-07-15,7.335,7.375,7.29,7.305,651622.0
2019-07-16,7.305,7.31,7.135,7.185,591177.0
2019-07-17,7.2,7.205,7.08,7.095,663548.0
2019-07-18,7.07,7.095,6.94,6.975,1191399.0
2019-07-19,6.975,7.055,6.96,7.03,562438.0
2019-07-22,7.04,7.095,7.03,7.07,1370174.0
2019-07-23,7.085,7.145,7.07,7.105,552669.0
2019-07-24,7.085,7.165,7.015,7.025,1101936.0
2019-07-25,7.08,7.095,6.78,6.815,2049270.0
2019-07-26,6.845,6.89,6.765,6.765,1056034.0
2019-07-29,6.765,6.795,6.62,6.645,1141887.0
2019-07-30,6.635,6.88,6.58,6.805,938917.0
2019-07-31,6.845,6.93,6.805,6.885,1837899.0
2019-08-01,6.835,6.835,6.63,6.735,1841435.0
2019-08-02,6.775,6.795,6.585,6.605,2035987.0
2019-08-06,6.555,6.555,6.34,6.425,1599720.0
2019-08-07,6.34,6.445,6.29,6.395,2953495.0
2019-08-08,6.435,6.54,6.425,6.5,1144885.0
2019-08-09,6.54,6.57,6.49,6.525,1490622.0
2019-08-12,6.515,6.515,6.41,6.435,1683546.0
2019-08-13,6.425,6.555,6.395,6.5,1760793.0
2019-08-14,6.41,6.41,6.235,6.28,2161088.0
2019-08-15,6.26,6.275,6.185,6.235,2387546.0
2019-08-16,6.315,6.325,6.225,6.29,1265344.0
2019-08-19,6.405,6.45,6.345,6.45,1831316.0
2019-08-20,6.435,6.435,6.365,6.365,875658.0
2019-08-21,6.405,6.49,6.395,6.425,761095.0
2019-08-22,6.435,6.475,6.38,6.385,496695.0
2019-08-23,6.315,6.33,6.165,6.185,1477671.0
2019-08-26,6.24,6.3,6.18,6.195,989144.0
2019-08-27,6.225,6.25,6.14,6.16,1267702.0
2019-08-28,6.21,6.37,6.21,6.355,1085002.0
2019-08-29,6.42,6.54,6.41,6.525,732206.0
2019-08-30,6.57,6.57,6.41,6.465,665805.0
2019-09-03,6.385,6.425,6.31,6.425,970257.0
2019-09-04,6.525,6.58,6.475,6.485,709726.0
2019-09-05,6.53,6.695,6.525,6.65,1615592.0
2019-09-06,6.61,6.635,6.54,6.63,1090785.0
2019-09-09,6.695,6.835,6.675,6.775,1295638.0
2019-09-10,6.845,6.99,6.835,6.935,3025675.0
2019-09-11,6.98,7.03,6.86,6.935,2285617.0
2019-09-12,6.835,7.0,6.775,6.97,1440466.0
2019-09-13,7.005,7.07,6.96,7.02,1720715.0
2019-09-16,7.515,7.715,7.435,7.66,5353235.0
2019-09-17,7.6,7.625,7.435,7.49,3342522.0
2019-09-18,7.4,7.465,7.35,7.385,3293231.0
2019-09-19,7.41,7.44,7.345,7.35,1241528.0
2019-09-20,7.39,7.435,7.345,7.39,1606702.0
2019-09-23,7.35,7.425,7.345,7.385,1350724.0
2019-09-24,7.38,7.38,7.225,7.255,1933592.0
2019-09-25,7.12,7.255,7.12,7.22,2455257.0
2019-09-26,7.19,7.21,7.125,7.175,873104.0
2019-09-27,7.11,7.21,7.105,7.14,1852499.0
2019-09-30,7.105,7.15,7.06,7.08,941519.0
2019-10-01,7.085,7.145,6.815,6.845,1062486.0
2019-10-02,6.755,6.795,6.655,6.69,1675633.0
2019-10-03,6.64,6.725,6.585,6.715,1419569.0
2019-10-04,6.73,6.76,6.64,6.695,1307439.0
2019-10-07,6.72,6.755,6.65,6.69,876227.0
2019-10-08,6.575,6.61,6.43,6.44,2502013.0
2019-10-09,6.505,6.52,6.38,6.415,1478851.0
2019-10-10,6.43,6.5,6.405,6.48,821136.0
2019-10-11,6.545,6.615,6.545,6.61,1527786.0
2019-10-15,6.59,6.665,6.53,6.575,1333697.0
2019-10-16,6.57,6.61,6.53,6.545,983444.0
2019-10-17,6.545,6.575,6.51,6.56,846534.0
2019-10-18,6.615,6.615,6.485,6.49,1026336.0
2019-10-21,6.48,6.585,6.47,6.555,1376088.0
2019-10-22,6.55,6.675,6.505,6.575,1792348.0
2019-10-23,6.545,6.65,6.505,6.615,1157879.0
2019-10-24,6.64,6.655,6.51,6.55,742236.0
2019-10-25,6.535,6.625,6.505,6.625,1644125.0
2019-10-28,6.65,6.7,6.555,6.565,1657567.0
2019-10-29,6.51,6.64,6.465,6.6,862538.0
2019-10-30,6.6,6.625,6.495,6.515,705419.0
2019-10-31,6.485,6.495,6.295,6.39,1585193.0
2019-11-01,6.455,6.6,6.43,6.59,1178112.0
2019-11-04,6.635,6.835,6.625,6.8,2023850.0
2019-11-05,6.86,6.935,6.835,6.885,914003.0
2019-11-06,6.885,6.91,6.73,6.77,1708398.0
2019-11-07,6.86,7.08,6.86,7.06,2149498.0
2019-11-08,6.995,7.085,6.955,7.08,865516.0
2019-11-11,7.005,7.08,6.975,7.06,968616.0
2019-11-12,7.07,7.135,6.965,6.995,518230.0
2019-11-13,6.955,6.995,6.925,6.965,466934.0
2019-11-14,6.965,7.03,6.91,6.93,703340.0
2019-11-15,6.94,7.08,6.94,7.015,773902.0
2019-11-18,6.995,7.005,6.875,6.91,752808.0
2019-11-19,6.87,6.885,6.785,6.82,971818.0
2019-11-20,6.805,6.96,6.76,6.87,993193.0
2019-11-21,6.875,6.955,6.86,6.935,904395.0
2019-11-22,6.925,6.98,6.87,6.89,843014.0
2019-11-25,6.87,6.975,6.825,6.955,1176999.0
2019-11-26,6.955,6.965,6.85,6.875,799067.0
2019-11-27,6.875,6.935,6.82,6.93,936760.0
2019-11-28,6.925,6.95,6.89,6.935,692833.0
2019-11-29,6.885,6.91,6.825,6.825,814898.0
2019-12-02,6.87,6.9,6.78,6.795,608966.0
2019-12-03,6.74,6.755,6.64,6.68,1006650.0
2019-12-04,6.755,6.885,6.73,6.845,1241842.0
2019-12-05,6.87,6.9,6.785,6.795,861955.0
2019-12-06,6.825,7.11,6.825,7.1,1760664.0
2019-12-09,7.045,7.125,7.03,7.105,315694.0
2019-12-10,7.105,7.165,7.08,7.15,1114170.0
2019-12-11,7.145,7.175,7.085,7.095,1330622.0
2019-12-12,7.12,7.295,7.105,7.255,1098731.0
2019-12-13,7.295,7.355,7.23,7.25,848471.0
2019-12-16,7.265,7.36,7.265,7.295,607403.0
2019-12-17,7.32,7.45,7.32,7.425,786024.0
2019-12-18,7.4,7.46,7.38,7.415,1216104.0
2019-12-19,7.395,7.55,7.385,7.53,899722.0
2019-12-20,7.51,7.58,7.475,7.49,1021855.0
2019-12-23,7.475,7.615,7.475,7.605,681534.0
2019-12-24,7.615,7.67,7.59,7.61,393244.0
2019-12-27,7.67,7.695,7.605,7.615,542857.0
2019-12-30,7.685,7.69,7.62,7.625,284988.0
2019-12-31,7.55,7.675,7.535,7.62,496467.0
2020-01-02,7.69,7.705,7.545,7.585,748288.0
2020-01-03,7.805,7.815,7.635,7.64,1273838.0
2020-01-06,7.765,7.815,7.7,7.805,1225715.0
2020-01-07,7.79,7.795,7.71,7.795,476016.0
2020-01-08,7.795,7.83,7.6,7.65,1207370.0
2020-01-09,7.635,7.73,7.51,7.715,1820018.0
2020-01-10,7.7,7.705,7.62,7.665,1317622.0
2020-01-13,7.66,7.66,7.52,7.6,1188513.0
2020-01-14,7.61,7.64,7.575,7.625,950868.0
2020-01-15,7.585,7.595,7.535,7.55,659494.0
2020-01-16,7.56,7.65,7.545,7.55,759424.0
2020-01-17,7.56,7.575,7.46,7.48,617322.0
2020-01-20,7.47,7.485,7.44,7.47,263695.0
2020-01-21,7.43,7.44,7.34,7.365,659730.0
2020-01-22,7.315,7.34,7.265,7.305,2055389.0
2020-01-23,7.22,7.275,7.12,7.27,1400297.0
2020-01-24,7.22,7.235,7.06,7.135,1438339.0
2020-01-27,6.955,7.02,6.915,6.95,1312451.0
2020-01-28,6.955,7.045,6.95,6.98,883772.0
2020-01-29,7.04,7.08,6.99,6.995,941284.0
2020-01-30,6.9,7.01,6.885,6.99,1575717.0
2020-01-31,6.905,6.925,6.735,6.785,2537920.0
2020-02-03,6.785,6.8,6.71,6.73,2421486.0
2020-02-04,6.86,6.905,6.735,6.745,2628429.0
2020-02-05,6.9,7.015,6.875,7.005,2035687.0
2020-02-06,6.975,6.975,6.81,6.905,1875824.0
2020-02-07,6.86,6.86,6.76,6.795,1713435.0
2020-02-10,6.77,6.795,6.705,6.795,475579.0
2020-02-11,6.875,6.9,6.795,6.8,533473.0
2020-02-12,6.85,6.95,6.75,6.875,1760903.0
2020-02-13,6.85,6.85,6.795,6.835,624613.0
2020-02-14,6.86,6.875,6.785,6.825,698258.0
2020-02-18,6.77,6.84,6.75,6.84,937407.0
2020-02-19,6.875,6.985,6.85,6.975,1715606.0
2020-02-20,7.005,7.055,6.975,6.99,821275.0
2020-02-21,6.905,6.94,6.85,6.875,1435461.0
2020-02-24,6.71,6.71,6.575,6.595,2073744.0
2020-02-25,6.59,6.605,6.37,6.41,1820539.0
2020-02-26,6.36,6.44,6.22,6.22,1848609.0
2020-02-27,6.06,6.135,5.88,6.08,4623502.0
2020-02-28,5.92,6.025,5.765,6.025,3706490.0
2020-03-02,6.085,6.105,5.87,6.04,3412737.0
2020-03-03,6.115,6.125,5.83,5.845,3211142.0
2020-03-04,5.995,5.995,5.83,5.885,2091106.0
2020-03-05,5.83,5.845,5.685,5.73,4294370.0
2020-03-06,5.55,5.65,5.285,5.37,5852576.0
2020-03-09,6.745,6.745,3.895,3.92,9688118.0
2020-03-10,4.395,4.4,3.78,3.975,5775019.0
2020-03-11,3.975,3.975,3.615,3.675,6274485.0
2020-03-12,3.39,3.455,3.055,3.085,5025976.0
2020-03-13,3.37,3.415,3.095,3.415,5839941.0
2020-03-16,3.085,3.085,2.77,2.79,3219487.0
2020-03-17,2.875,2.875,2.525,2.555,3616016.0
2020-03-18,2.4,2.465,2.075,2.255,3976096.0
2020-03-19,2.37,2.41,2.22,2.37,7609561.0
2020-03-20,2.565,2.605,2.37,2.41,4957327.0
2020-03-23,2.5,2.5,2.295,2.325,3974141.0
2020-03-24,2.53,2.595,2.445,2.59,2527696.0
2020-03-25,2.66,2.92,2.53,2.785,6396133.0
2020-03-26,2.805,2.98,2.71,2.755,3797782.0
2020-03-27,2.68,2.685,2.48,2.49,3839253.0
2020-03-30,2.465,2.82,2.37,2.795,4240138.0
2020-03-31,2.93,3.305,2.91,3.205,7909743.0
2020-04-01,3.045,3.27,3.005,3.16,4494729.0
2020-04-02,3.495,3.845,3.23,3.46,15943441.0
2020-04-03,3.77,3.77,3.255,3.395,9762300.0
2020-04-06,3.41,3.51,3.31,3.485,5416962.0
2020-04-07,3.6,3.72,3.43,3.46,6574787.0
2020-04-08,3.495,3.61,3.455,3.6,4841331.0
2020-04-09,3.77,3.785,3.42,3.535,9565809.0
2020-04-13,3.635,3.645,3.48,3.505,3114847.0
2020-04-14,3.47,3.525,3.395,3.45,2617510.0
2020-04-15,3.33,3.33,3.17,3.255,4301014.0
2020-04-16,3.32,3.32,3.125,3.135,2304373.0
2020-04-17,3.13,3.395,3.12,3.38,3169482.0
2020-04-20,3.155,3.445,3.12,3.335,4967019.0
2020-04-21,3.22,3.33,3.16,3.3,8875434.0
2020-04-22,3.435,3.515,3.405,3.51,2894817.0
2020-04-23,3.645,3.735,3.575,3.585,3492330.0
2020-04-24,3.745,3.745,3.52,3.56,2125924.0
2020-04-27,3.495,3.6,3.41,3.575,1426315.0
2020-04-28,3.57,3.75,3.57,3.74,1877087.0
2020-04-29,3.895,4.25,3.885,4.23,4496278.0
2020-04-30,4.37,4.375,4.07,4.145,4127908.0
2020-05-01,4.075,4.095,3.885,3.965,2043741.0
2020-05-04,3.875,4.045,3.845,3.97,3360787.0
2020-05-05,4.16,4.225,3.97,3.97,4585015.0
2020-05-06,3.975,4.025,3.845,3.86,4818959.0
2020-05-07,3.995,4.02,3.895,3.935,2625049.0
2020-05-08,3.995,4.04,3.97,4.04,2328647.0
2020-05-11,4.045,4.07,3.96,4.01,1301377.0
2020-05-12,4.035,4.175,4.035,4.06,1618833.0
2020-05-13,4.07,4.07,3.81,3.825,3103412.0
2020-05-14,3.77,3.895,3.625,3.835,3313085.0
2020-05-15,3.85,3.995,3.825,3.95,5286694.0
2020-05-19,4.26,4.325,4.15,4.15,7592688.0
2020-05-20,4.26,4.4,4.235,4.395,1881514.0
2020-05-21,4.46,4.46,4.235,4.31,1978746.0
2020-05-22,4.235,4.26,4.175,4.245,1667437.0
2020-05-25,4.285,4.285,4.225,4.24,555790.0
2020-05-26,4.375,4.385,4.25,4.285,1002857.0
2020-05-27,4.325,4.325,4.16,4.3,1286105.0
2020-05-28,4.3,4.3,4.2,4.245,1568444.0
2020-05-29,4.225,4.235,4.125,4.17,2083993.0
2020-06-01,4.17,4.285,4.11,4.26,1168648.0
2020-06-02,4.325,4.47,4.3,4.47,1411196.0
2020-06-03,4.55,4.585,4.475,4.54,1898514.0
2020-06-04,4.51,4.625,4.475,4.59,1557754.0
2020-06-05,4.875,4.975,4.85,4.965,2462420.0
2020-06-08,5.175,5.175,4.96,5.11,1959264.0
2020-06-09,4.985,5.01,4.875,4.925,2365791.0
2020-06-10,4.875,4.875,4.675,4.725,2186463.0
2020-06-11,4.32,4.56,4.26,4.275,2467573.0
2020-06-12,4.46,4.495,4.295,4.36,1719389.0
2020-06-15,4.175,4.375,4.135,4.33,1679933.0
2020-06-16,4.525,4.585,4.385,4.42,1967768.0
2020-06-17,4.41,4.41,4.21,4.21,1723058.0
2020-06-18,4.16,4.3,4.16,4.195,1178818.0
2020-06-19,4.32,4.32,4.16,4.17,2089107.0
2020-06-22,4.195,4.195,4.095,4.175,1117974.0
2020-06-23,4.275,4.32,4.215,4.275,1141639.0
2020-06-24,4.235,4.235,4.075,4.11,1919504.0
2020-06-25,4.06,4.22,4.05,4.125,2190770.0
2020-06-26,4.1,4.12,3.99,4.025,1152640.0
2020-06-29,4.015,4.195,4.01,4.17,1439988.0
2020-06-30,4.135,4.16,4.035,4.135,1217978.0
2020-07-02,4.2,4.26,4.16,4.195,1201799.0
2020-07-03,4.2,4.21,4.17,4.185,186960.0
2020-07-06,4.28,4.285,4.16,4.185,1112172.0
2020-07-07,4.17,4.17,4.07,4.07,931429.0
2020-07-08,4.11,4.125,3.985,3.99,908273.0
2020-07-09,3.99,4.035,3.88,3.91,2553235.0
2020-07-10,3.885,4.045,3.885,4.035,1679794.0
2020-07-13,4.05,4.06,3.965,4.0,1248273.0
2020-07-14,3.99,4.175,3.965,4.17,2061308.0
2020-07-15,4.225,4.305,4.21,4.25,1509779.0
2020-07-16,4.22,4.28,4.17,4.2,596763.0
2020-07-17,4.2,4.26,4.125,4.15,906219.0
2020-07-20,4.12,4.17,4.045,4.07,952574.0
2020-07-21,4.145,4.445,4.145,4.43,2352409.0
2020-07-22,4.355,4.385,4.28,4.38,847286.0
2020-07-23,4.335,4.355,4.245,4.275,989771.0
2020-07-24,4.27,4.31,4.245,4.26,804127.0
2020-07-27,4.255,4.305,4.2,4.305,907155.0
2020-07-28,4.285,4.285,4.135,4.15,1494709.0
2020-07-29,4.175,4.235,4.12,4.225,667125.0
2020-07-30,4.145,4.15,4.06,4.145,1166773.0
2020-07-31,4.11,4.17,4.035,4.06,1958710.0
2020-08-04,4.075,4.235,4.075,4.195,1901353.0
2020-08-05,4.295,4.44,4.28,4.33,3223330.0
2020-08-06,4.335,4.41,4.33,4.395,1548768.0
2020-08-07,4.37,4.445,4.335,4.44,1175215.0
2020-08-10,4.455,4.575,4.42,4.57,1268953.0
2020-08-11,4.655,4.75,4.53,4.545,2345504.0
2020-08-12,4.63,4.675,4.57,4.64,1355330.0
2020-08-13,4.615,4.62,4.53,4.565,1162502.0
2020-08-14,4.52,4.605,4.495,4.605,761890.0
2020-08-17,4.62,4.62,4.545,4.6,626200.0
2020-08-18,4.59,4.65,4.52,4.53,486109.0
2020-08-19,4.52,4.545,4.47,4.515,807426.0
2020-08-20,4.455,4.505,4.41,4.445,1798716.0
2020-08-21,4.43,4.43,4.295,4.32,823888.0
2020-08-24,4.36,4.505,4.355,4.495,961832.0
2020-08-25,4.545,4.57,4.47,4.505,365868.0
2020-08-26,4.515,4.515,4.395,4.41,515161.0
2020-08-27,4.405,4.43,4.335,4.405,970618.0
2020-08-28,4.41,4.455,4.38,4.43,728289.0
2020-08-31,4.445,4.445,4.295,4.295,1090476.0
2020-09-01,4.285,4.385,4.245,4.335,1002375.0
2020-09-02,4.33,4.37,4.235,4.255,1050949.0
2020-09-03,4.225,4.345,4.22,4.255,899207.0
2020-09-04,4.27,4.27,4.15,4.21,919688.0
2020-09-08,4.11,4.125,3.885,3.89,3138983.0
2020-09-09,3.935,3.965,3.91,3.94,758779.0
2020-09-10,3.935,3.965,3.845,3.86,2270514.0
2020-09-11,3.86,3.91,3.805,3.85,913292.0
2020-09-14,3.85,3.85,3.765,3.83,1279858.0
2020-09-15,3.85,3.915,3.805,3.805,2097279.0
2020-09-16,3.84,3.99,3.825,3.935,3108410.0
2020-09-17,3.9,3.935,3.825,3.9,1863225.0
2020-09-18,3.89,3.91,3.83,3.86,993276.0
2020-09-21,3.78,3.78,3.65,3.7,2009172.0
2020-09-22,3.7,3.8,3.69,3.745,1417961.0
2020-09-23,3.765,3.79,3.64,3.64,2541956.0
2020-09-24,3.625,3.76,3.565,3.7,2410559.0
2020-09-25,3.675,3.68,3.585,3.615,1275208.0
2020-09-28,3.675,3.775,3.675,3.74,1314702.0
2020-09-29,3.735,3.74,3.55,3.59,1930452.0
2020-09-30,3.6,3.63,3.545,3.555,964727.0
2020-10-01,3.53,3.545,3.395,3.43,1642136.0
2020-10-02,3.325,3.495,3.3,3.46,2744597.0
2020-10-05,3.53,3.565,3.46,3.555,1407483.0
2020-10-06,3.625,3.665,3.545,3.545,2159286.0
2020-10-07,3.57,3.63,3.54,3.625,929448.0
2020-10-08,3.68,3.825,3.65,3.8,1154973.0
2020-10-09,3.825,3.845,3.7,3.76,1818755.0
2020-10-13,3.765,3.785,3.68,3.71,1426331.0
2020-10-14,3.725,3.835,3.69,3.7,3277398.0
2020-10-15,3.65,3.715,3.605,3.71,1052044.0
2020-10-16,3.7,3.74,3.625,3.65,1385471.0
2020-10-19,3.69,3.71,3.625,3.625,1048943.0
2020-10-20,3.63,3.71,3.59,3.665,1203320.0
2020-10-21,3.625,3.665,3.585,3.59,886960.0
2020-10-22,3.6,3.735,3.58,3.735,1489274.0
2020-10-23,3.765,3.775,3.69,3.74,1331868.0
2020-10-26,3.675,3.675,3.57,3.615,2257115.0
2020-10-27,3.625,3.665,3.6,3.605,1438581.0
2020-10-28,3.495,3.545,3.46,3.46,1775976.0
2020-10-29,3.43,3.47,3.35,3.46,1720514.0
2020-10-30,3.41,3.505,3.405,3.505,1206052.0
2020-11-02,3.515,3.6,3.46,3.57,1655905.0
2020-11-03,3.65,3.675,3.6,3.65,1363311.0
2020-11-04,3.7,3.715,3.555,3.64,1386576.0
2020-11-05,3.65,3.725,3.64,3.65,1344876.0
2020-11-06,3.65,3.69,3.59,3.6,563402.0
2020-11-09,3.945,4.25,3.91,4.175,4845683.0
2020-11-10,4.2,4.295,4.09,4.295,2935254.0
2020-11-11,4.345,4.395,4.3,4.335,1082889.0
2020-11-12,4.27,4.275,4.045,4.09,2077274.0
2020-11-13,4.08,4.175,4.075,4.15,552943.0
2020-11-16,4.355,4.36,4.26,4.36,1638928.0
2020-11-17,4.3,4.43,4.25,4.43,1317156.0
2020-11-18,4.455,4.58,4.455,4.46,3453091.0
2020-11-19,4.41,4.455,4.37,4.44,1260767.0
2020-11-20,4.43,4.495,4.395,4.48,1066435.0
2020-11-23,4.565,4.8,4.54,4.795,2371314.0
2020-11-24,4.92,5.1,4.92,5.005,2605374.0
2020-11-25,5.005,5.015,4.905,4.97,1503128.0
2020-11-26,4.93,5.04,4.92,4.95,1451705.0
2020-11-27,4.905,5.015,4.885,4.98,1083951.0
2020-11-30,4.94,4.94,4.665,4.675,4897201.0
2020-12-01,4.75,4.82,4.64,4.67,1985498.0
2020-12-02,4.65,4.88,4.65,4.775,1302214.0
2020-12-03,4.8,4.855,4.725,4.81,1354702.0
2020-12-04,4.905,5.09,4.895,5.08,1495001.0
2020-12-07,5.005,5.08,4.92,5.04,2548748.0
2020-12-08,5.005,5.115,4.98,5.1,1793892.0
2020-12-09,5.15,5.235,5.025,5.09,3938969.0
2020-12-10,5.135,5.32,5.1,5.285,3658970.0
2020-12-11,5.285,5.305,5.2,5.295,1619698.0
2020-12-14,5.395,5.405,5.175,5.175,2598096.0
2020-12-15,5.22,5.265,5.14,5.225,5098078.0
2020-12-16,5.235,5.235,5.08,5.1,3286405.0
2020-12-17,5.15,5.15,5.045,5.11,1753313.0
2020-12-18,5.135,5.175,5.055,5.075,1424289.0
2020-12-21,4.845,4.98,4.81,4.945,4024912.0
2020-12-22,4.915,4.955,4.835,4.855,1343480.0
2020-12-23,4.915,5.075,4.895,5.055,1249330.0
2020-12-24,5.055,5.055,4.965,5.025,715890.0
2020-12-29,5.075,5.075,4.97,4.995,1182940.0
2020-12-30,5.0,5.145,5.0,5.085,560702.0
2020-12-31,5.025,5.11,5.0,5.0,673686.0
2021-01-04,5.035,5.135,5.0,5.055,1273991.0
2021-01-05,5.095,5.46,5.095,5.435,2900912.0
2021-01-06,5.47,5.57,5.435,5.485,2421719.0
2021-01-07,5.535,5.615,5.525,5.58,1519563.0
2021-01-08,5.63,5.64,5.44,5.5,1318429.0
2021-01-11,5.39,5.485,5.355,5.47,1580066.0
2021-01-12,5.5,5.585,5.495,5.575,2837377.0
2021-01-13,5.605,5.605,5.475,5.5,1454958.0
2021-01-14,5.5,5.69,5.46,5.63,1986953.0
2021-01-15,5.585,5.585,5.415,5.415,2145904.0
2021-01-18,5.365,5.39,5.3,5.33,1162995.0
2021-01-19,5.355,5.47,5.35,5.435,1453257.0
2021-01-20,5.475,5.51,5.39,5.435,703568.0
2021-01-21,5.415,5.425,5.24,5.35,1729462.0
2021-01-22,5.17,5.295,5.16,5.24,1205459.0
2021-01-25,5.205,5.255,5.135,5.245,2107301.0
2021-01-26,5.28,5.315,5.05,5.06,2380809.0
2021-01-27,5.01,5.16,4.94,5.025,4209918.0
2021-01-28,5.05,5.145,4.975,5.06,3321814.0
2021-01-29,5.015,5.12,4.93,4.955,3265843.0
2021-02-01,5.04,5.18,4.975,5.145,2007797.0
2021-02-02,5.29,5.33,5.135,5.155,2030882.0
2021-02-03,5.24,5.355,5.195,5.34,3328798.0
2021-02-04,5.425,5.435,5.22,5.38,2723941.0
2021-02-05,5.425,5.485,5.4,5.435,1271484.0
2021-02-08,5.52,5.58,5.475,5.56,1072008.0
2021-02-09,5.56,5.57,5.415,5.525,1177383.0
2021-02-10,5.535,5.64,5.535,5.63,1728952.0
2021-02-11,5.64,5.705,5.58,5.62,1801946.0
2021-02-12,5.58,5.74,5.58,5.73,1302081.0
2021-02-16,5.825,5.925,5.825,5.895,2883296.0
2021-02-17,5.935,5.96,5.81,5.945,2509069.0
2021-02-18,5.955,5.995,5.85,5.87,3204236.0
2021-02-19,5.775,5.935,5.775,5.875,1856512.0
2021-02-22,5.92,6.23,5.91,6.175,2709138.0
2021-02-23,6.215,6.25,5.97,6.225,3851359.0
2021-02-24,6.295,6.465,6.165,6.36,3532759.0
2021-02-25,6.395,6.395,6.165,6.17,3675043.0
2021-02-26,6.105,6.145,5.91,6.065,3756778.0
2021-03-01,6.19,6.24,6.08,6.13,4191066.0
2021-03-02,6.15,6.26,6.13,6.175,2477963.0
2021-03-03,6.26,6.405,6.25,6.33,3501766.0
2021-03-04,6.385,6.56,6.275,6.49,5782099.0
2021-03-05,6.645,6.805,6.565,6.71,5961395.0
2021-03-08,6.79,6.79,6.61,6.645,5829904.0
2021-03-09,6.645,6.745,6.54,6.635,2502623.0
2021-03-10,6.67,6.905,6.645,6.88,2719431.0
2021-03-11,6.985,7.045,6.93,6.955,2357209.0
2021-03-12,6.95,7.02,6.915,6.965,2366095.0
2021-03-15,7.01,7.01,6.815,6.885,3339957.0
2021-03-16,6.865,6.865,6.645,6.66,3549158.0
2021-03-17,6.615,6.79,6.615,6.76,1832062.0
2021-03-18,6.685,6.73,6.395,6.415,2494031.0
2021-03-19,6.445,6.585,6.345,6.55,3320583.0
2021-03-22,6.54,6.56,6.43,6.43,1411669.0
2021-03-23,6.275,6.31,6.16,6.185,2558105.0
2021-03-24,6.345,6.5,6.335,6.395,3217200.0
2021-03-25,6.265,6.41,6.19,6.41,2439600.0
2021-03-26,6.515,6.54,6.435,6.54,2493526.0
2021-03-29,6.495,6.52,6.4,6.455,1426316.0
2021-03-30,6.41,6.52,6.385,6.495,1063606.0
2021-03-31,6.505,6.515,6.425,6.445,1222872.0
2021-04-01,6.505,6.66,6.395,6.66,1519134.0
2021-04-05,6.605,6.625,6.435,6.495,1412204.0
2021-04-06,6.565,6.67,6.515,6.555,1464426.0
2021-04-07,6.58,6.58,6.485,6.515,1032342.0
2021-04-08,6.495,6.53,6.41,6.52,1671242.0
2021-04-09,6.52,6.565,6.43,6.45,709122.0
2021-04-12,6.485,6.52,6.41,6.42,945193.0
2021-04-13,6.46,6.46,6.35,6.36,779275.0
2021-04-14,6.425,6.665,6.42,6.605,2581372.0
2021-04-15,6.615,6.635,6.54,6.575,1222917.0
2021-04-16,6.545,6.625,6.505,6.515,976125.0
2021-04-19,6.52,6.565,6.455,6.485,868615.0
2021-04-20,6.47,6.47,6.19,6.225,2277935.0
2021-04-21,6.19,6.31,6.13,6.28,2135449.0
2021-04-22,6.3,6.31,6.135,6.205,1190625.0
2021-04-23,6.205,6.29,6.16,6.26,881009.0
2021-04-26,6.23,6.31,6.215,6.275,1023074.0
2021-04-27,6.3,6.36,6.28,6.32,1472652.0
2021-04-28,6.375,6.545,6.36,6.52,2507661.0
2021-04-29,6.625,6.71,6.515,6.575,2075025.0
2021-04-30,6.505,6.58,6.445,6.515,1264802.0
2021-05-03,6.545,6.725,6.54,6.71,1926952.0
2021-05-04,6.725,6.795,6.605,6.67,2448544.0
2021-05-05,6.72,6.89,6.695,6.845,5270795.0
2021-05-06,6.9,6.925,6.745,6.915,2907328.0
2021-05-07,6.88,7.045,6.84,7.045,2219988.0
2021-05-10,7.07,7.14,6.94,6.945,1909597.0
2021-05-11,6.82,6.905,6.735,6.865,2316491.0
2021-05-12,6.905,7.09,6.9,6.95,2689204.0
2021-05-13,6.9,6.975,6.745,6.805,1813903.0
2021-05-14,6.88,7.01,6.88,6.99,1278916.0
2021-05-17,6.965,7.2,6.965,7.18,2291888.0
2021-05-18,7.18,7.225,7.07,7.11,1916668.0
2021-05-19,7.01,7.01,6.845,6.905,2428250.0
2021-05-20,6.875,6.89,6.77,6.845,1635282.0
2021-05-21,6.95,6.96,6.84,6.86,1463256.0
2021-05-25,6.93,6.975,6.8,6.81,1637466.0
2021-05-26,6.785,6.94,6.76,6.925,1414859.0
2021-05-27,6.94,7.025,6.93,7.01,1453336.0
2021-05-28,7.0,7.085,7.0,7.05,1188790.0
2021-05-31,7.085,7.23,7.085,7.165,1520992.0
2021-06-01,7.275,7.49,7.275,7.47,4513994.0
2021-06-02,7.53,7.65,7.465,7.575,3084003.0
2021-06-03,7.575,7.645,7.515,7.595,1483981.0
2021-06-04,7.695,7.72,7.585,7.695,1720040.0
2021-06-07,7.735,7.755,7.615,7.685,1574330.0
2021-06-08,7.645,7.755,7.6,7.705,1512158.0
2021-06-09,7.795,7.795,7.635,7.705,1815050.0
2021-06-10,7.735,7.825,7.625,7.73,2142317.0
2021-06-11,7.755,7.85,7.745,7.815,1320162.0
2021-06-14,7.875,7.95,7.79,7.815,1469648.0
2021-06-15,7.88,8.02,7.875,7.985,1828069.0
2021-06-16,7.975,7.975,7.84,7.88,1707603.0
2021-06-17,7.865,7.875,7.495,7.555,3648761.0
2021-06-18,7.405,7.645,7.37,7.48,2634169.0
2021-06-21,7.53,7.85,7.515,7.815,2865868.0
2021-06-22,7.83,7.83,7.69,7.78,1597523.0
2021-06-23,7.875,7.95,7.795,7.825,1564610.0
2021-06-24,7.835,7.86,7.77,7.855,894130.0
2021-06-25,7.88,7.88,7.795,7.87,2364582.0
2021-06-28,7.835,7.835,7.615,7.625,1780976.0
2021-06-29,7.705,7.76,7.68,7.685,1578402.0
2021-06-30,7.74,7.83,7.72,7.775,1731311.0
2021-07-02,7.86,7.905,7.715,7.77,989471.0
2021-07-05,7.785,7.955,7.705,7.945,851247.0
2021-07-06,7.92,7.92,7.615,7.705,4959434.0
2021-07-07,7.705,7.775,7.5,7.545,2646551.0
2021-07-08,7.415,7.595,7.34,7.5,2808341.0
2021-07-09,7.595,7.62,7.475,7.56,1282461.0
2021-07-12,7.485,7.56,7.43,7.475,1279472.0
2021-07-13,7.495,7.535,7.37,7.51,1263294.0
2021-07-14,7.5,7.62,7.28,7.31,2381840.0
2021-07-15,7.245,7.345,7.17,7.21,2352931.0
2021-07-16,7.28,7.305,6.95,6.97,2890150.0
2021-07-19,6.42,6.79,6.245,6.71,5303584.0
2021-07-20,6.675,6.925,6.65,6.805,4776997.0
2021-07-21,6.945,7.045,6.925,6.985,3694517.0
2021-07-22,7.005,7.01,6.885,6.97,1503104.0
2021-07-23,7.005,7.02,6.91,6.975,1823934.0
2021-07-26,6.975,7.185,6.97,7.08,2713243.0
2021-07-27,7.03,7.045,6.83,6.885,2234788.0
2021-07-28,6.925,6.95,6.815,6.925,1300234.0
2021-07-29,7.005,7.03,6.915,6.96,1481494.0
2021-07-30,6.925,6.945,6.755,6.89,1569108.0
2021-08-03,6.76,7.01,6.735,6.95,3311661.0
2021-08-04,6.855,6.855,6.66,6.66,2579038.0
2021-08-05,6.71,6.82,6.685,6.745,1624634.0
2021-08-06,6.815,6.83,6.735,6.81,1739469.0
2021-08-09,6.695,6.7,6.575,6.67,1887309.0
2021-08-10,6.73,6.875,6.7,6.86,2922621.0
2021-08-11,6.815,6.885,6.735,6.875,1818670.0
2021-08-12,6.855,6.89,6.745,6.815,1405824.0
2021-08-13,6.815,6.82,6.71,6.72,818158.0
2021-08-16,6.61,6.62,6.515,6.565,3412598.0
2021-08-17,6.53,6.635,6.455,6.485,1856427.0
2021-08-18,6.485,6.54,6.36,6.365,2968382.0
2021-08-19,6.24,6.27,6.085,6.245,4250250.0
2021-08-20,6.185,6.3,6.18,6.29,1822542.0
2021-08-23,6.445,6.53,6.425,6.51,3131249.0
2021-08-24,6.6,6.65,6.555,6.635,2801265.0
2021-08-25,6.65,6.66,6.6,6.635,1149916.0
2021-08-26,6.58,6.7,6.555,6.66,1591022.0
2021-08-27,6.79,6.89,6.745,6.865,2092426.0
2021-08-30,6.885,6.885,6.78,6.79,671460.0
2021-08-31,6.735,6.83,6.73,6.79,785341.0
2021-09-01,6.745,6.84,6.73,6.805,1056640.0
2021-09-02,6.875,7.07,6.875,7.045,2050770.0
2021-09-03,7.065,7.07,6.97,7.015,890029.0
2021-09-07,6.995,7.055,6.96,6.97,876399.0
2021-09-08,7.02,7.09,6.89,6.91,976850.0
2021-09-09,6.875,6.995,6.83,6.93,1462177.0
2021-09-10,7.035,7.07,6.925,6.935,940497.0
2021-09-13,7.035,7.245,7.03,7.235,1853061.0
2021-09-14,7.305,7.305,7.095,7.14,853645.0
2021-09-15,7.225,7.465,7.225,7.46,2673391.0
2021-09-16,7.44,7.465,7.37,7.405,1967261.0
2021-09-17,7.305,7.365,7.255,7.26,2332724.0
2021-09-20,7.045,7.13,6.975,7.065,1984941.0
2021-09-21,7.125,7.185,7.03,7.125,1203248.0
2021-09-22,7.28,7.475,7.28,7.415,2726078.0
2021-09-23,7.475,7.665,7.45,7.615,2108058.0
2021-09-24,7.605,7.735,7.555,7.72,1485300.0
2021-09-27,7.83,8.105,7.83,7.95,2459441.0
2021-09-28,8.07,8.135,7.88,7.97,3525291.0
2021-09-29,7.95,8.08,7.88,8.04,2353068.0
2021-09-30,8.02,8.14,7.915,8.065,3422654.0
2021-10-01,8.065,8.195,8.045,8.105,1924937.0
2021-10-04,8.2,8.365,8.2,8.265,2909484.0
2021-10-05,8.42,8.545,8.35,8.5,3414537.0
2021-10-06,8.365,8.385,8.21,8.305,2120684.0
2021-10-07,8.325,8.53,8.28,8.505,3241756.0
2021-10-08,8.59,8.7,8.58,8.65,4436463.0
2021-10-12,8.765,8.765,8.605,8.655,3662133.0
2021-10-13,8.575,8.635,8.47,8.6,1277468.0
2021-10-14,8.73,8.83,8.685,8.805,3543858.0
2021-10-15,8.9,8.955,8.805,8.805,1585002.0
2021-10-18,8.875,8.945,8.67,8.71,1776549.0
2021-10-19,8.7,8.79,8.64,8.73,2097560.0
2021-10-20,8.66,8.815,8.635,8.78,3188480.0
2021-10-21,8.73,8.755,8.565,8.65,2230933.0
2021-10-22,8.695,8.78,8.67,8.765,1550690.0
2021-10-25,8.9,8.995,8.875,8.925,2536537.0
2021-10-26,8.96,8.96,8.865,8.91,963689.0
2021-10-27,8.825,8.86,8.675,8.675,2159692.0
2021-10-28,8.77,9.075,8.74,9.065,4375888.0
2021-10-29,9.055,9.115,8.94,9.08,2380737.0
2021-11-01,9.185,9.325,9.16,9.245,3081441.0
2021-11-02,9.205,9.205,9.09,9.1,1794722.0
2021-11-03,8.98,9.145,8.955,9.005,2558381.0
2021-11-04,9.195,9.22,9.015,9.1,2842594.0
2021-11-05,9.17,9.365,9.075,9.335,3879004.0
2021-11-08,9.42,9.555,9.385,9.43,2106274.0
2021-11-09,9.47,9.495,9.305,9.405,2402653.0
2021-11-10,9.365,9.4,9.135,9.205,1690745.0
2021-11-11,9.265,9.355,9.21,9.21,1368882.0
2021-11-12,9.185,9.23,9.125,9.175,3125493.0
2021-11-15,9.08,9.21,8.97,9.175,3745395.0
2021-11-16,9.21,9.28,9.145,9.175,1516945.0
2021-11-17,9.115,9.34,9.09,9.13,2432493.0
2021-11-18,9.135,9.3,9.11,9.21,3513640.0
2021-11-19,9.04,9.055,8.815,8.91,3517274.0
2021-11-22,8.825,9.075,8.77,8.98,7925138.0
2021-11-23,9.1,9.335,9.1,9.325,3793955.0
2021-11-24,9.265,9.53,9.245,9.495,1746118.0
2021-11-25,9.515,9.565,9.515,9.53,3970304.0
2021-11-26,8.98,9.02,8.79,8.97,13914504.0
2021-11-29,9.28,9.28,8.98,9.09,3027402.0
2021-11-30,8.825,9.005,8.69,8.81,5937255.0
2021-12-01,9.055,9.08,8.65,8.65,5221435.0
2021-12-02,8.575,8.85,8.48,8.815,5410909.0
2021-12-03,8.945,9.02,8.695,8.78,4625931.0
2021-12-06,8.885,9.1,8.815,8.995,3873618.0
2021-12-07,9.23,9.36,9.17,9.28,3305681.0
2021-12-08,9.3,9.36,9.195,9.23,2299272.0
2021-12-09,9.135,9.17,9.015,9.075,5156569.0
2021-12-10,9.185,9.185,8.995,9.125,1765536.0
2021-12-13,9.065,9.08,8.85,8.865,1779645.0
2021-12-14,8.71,8.91,8.71,8.73,2511420.0
2021-12-15,8.685,8.75,8.45,8.72,7328035.0
2021-12-16,8.805,9.005,8.745,8.75,3465190.0
2021-12-17,8.555,8.695,8.46,8.575,2371846.0
2021-12-20,8.29,8.6,8.27,8.59,2005804.0
2021-12-21,8.745,8.935,8.735,8.925,1426356.0
2021-12-22,8.91,9.11,8.815,9.045,3225137.0
2021-12-23,9.075,9.115,9.015,9.015,1782625.0
2021-12-24,9.015,9.065,9.005,9.055,191047.0
2021-12-29,9.205,9.35,9.175,9.23,3264740.0
2021-12-30,9.255,9.29,9.135,9.14,1124026.0
2021-12-31,9.095,9.22,9.09,9.185,1210911.0
2022-01-04,9.4,9.585,9.385,9.53,2684865.0
2022-01-05,9.625,9.775,9.55,9.585,2373512.0
2022-01-06,9.765,9.95,9.705,9.87,3253839.0
2022-01-07,9.92,9.965,9.8,9.95,1379768.0
2022-01-10,9.955,10.025,9.81,9.955,1611777.0
2022-01-11,10.06,10.305,10.05,10.295,1747117.0
2022-01-12,10.39,10.505,10.375,10.45,3652354.0
2022-01-13,10.435,10.485,10.27,10.38,2248803.0
2022-01-14,10.38,10.705,10.375,10.675,2650399.0
2022-01-17,10.675,10.875,10.675,10.87,1261589.0
2022-01-18,11.05,11.05,10.685,10.79,2445087.0
2022-01-19,10.905,10.905,10.625,10.745,2075647.0
2022-01-20,10.66,10.885,10.615,10.66,1901971.0
2022-01-21,10.45,10.485,10.19,10.28,2770030.0
2022-01-24,9.93,10.14,9.715,10.13,6791240.0
2022-01-25,10.045,10.53,9.915,10.485,4917060.0
2022-01-26,10.71,10.755,10.41,10.51,4540733.0
2022-01-27,10.72,10.84,10.505,10.67,4022797.0
2022-01-28,10.755,10.85,10.625,10.73,2672174.0
2022-01-31,10.825,10.84,10.675,10.815,1591655.0
2022-02-01,10.805,11.205,10.745,11.2,3036323.0
2022-02-02,11.275,11.355,11.145,11.295,5511180.0
2022-02-03,11.1,11.3,11.04,11.205,3273225.0
2022-02-04,11.37,11.53,11.235,11.28,1990851.0
2022-02-07,11.275,11.285,11.085,11.19,1668132.0
2022-02-08,11.07,11.075,10.71,10.74,4203639.0
2022-02-09,10.835,11.025,10.765,10.935,2152132.0
2022-02-10,10.875,11.17,10.87,11.01,2669942.0
2022-02-11,11.12,11.425,11.075,11.405,3860524.0
2022-02-14,11.37,11.44,11.165,11.255,3956465.0
2022-02-15,10.905,11.24,10.905,11.235,2842844.0
2022-02-16,11.31,11.55,11.265,11.33,3004879.0
2022-02-17,11.31,11.485,11.265,11.335,2181944.0
2022-02-18,11.215,11.235,11.04,11.075,2269278.0
2022-02-22,11.38,11.39,10.95,11.095,3283366.0
2022-02-23,11.13,11.295,11.07,11.115,2295918.0
2022-02-24,11.465,11.465,10.925,11.18,3417430.0
2022-02-25,11.18,11.45,11.155,11.44,3065613.0
2022-02-28,11.535,11.74,11.44,11.73,2571036.0
2022-03-01,11.89,12.04,11.725,11.865,6638617.0
2022-03-02,12.03,12.12,11.91,11.97,3156626.0
2022-03-03,11.925,12.12,11.76,11.815,7383109.0
2022-03-04,11.925,12.23,11.91,12.225,3826936.0
2022-03-07,12.525,12.68,12.415,12.585,11111715.0
2022-03-08,12.795,12.945,12.345,12.605,18176339.0
2022-03-09,12.3,12.465,11.99,12.155,6486330.0
2022-03-10,12.25,12.405,12.215,12.36,7100293.0
2022-03-11,12.22,12.465,12.215,12.36,2643055.0
2022-03-14,12.155,12.205,11.65,11.84,4995187.0
2022-03-15,11.05,11.665,11.05,11.625,5326605.0
2022-03-16,11.725,11.77,11.52,11.66,5207226.0
2022-03-17,11.9,12.12,11.9,12.09,4421321.0
2022-03-18,12.055,12.155,11.98,11.995,2642932.0
2022-03-21,12.155,12.515,12.145,12.51,3403048.0
2022-03-22,12.525,12.525,12.32,12.4,3287897.0
2022-03-23,12.585,12.76,12.55,12.63,2387160.0
2022-03-24,12.65,12.705,12.525,12.605,2051778.0
2022-03-25,12.53,12.975,12.515,12.96,3070868.0
2022-03-28,12.685,12.72,12.58,12.66,4850753.0
2022-03-29,12.305,12.625,12.155,12.61,4094685.0
2022-03-30,12.755,12.88,12.6,12.685,2391090.0
2022-03-31,12.59,12.79,12.565,12.6,1983898.0
2022-04-01,12.53,12.855,12.53,12.79,1810531.0
2022-04-04,12.94,12.995,12.75,12.985,2264918.0
2022-04-05,13.0,13.165,12.755,12.76,2818608.0
2022-04-06,12.86,12.925,12.515,12.585,4528058.0
2022-04-07,12.635,12.82,12.495,12.815,2037175.0
2022-04-08,12.845,13.125,12.835,13.09,2516940.0
2022-04-11,12.93,12.985,12.685,12.755,2045855.0
2022-04-12,12.96,13.175,12.89,13.06,2004899.0
2022-04-13,13.185,13.305,13.07,13.28,1520239.0
2022-04-14,13.255,13.465,13.235,13.415,1506512.0
2022-04-18,13.525,13.915,13.5,13.8,1254829.0
2022-04-19,13.655,13.83,13.54,13.605,1054079.0
2022-04-20,13.68,13.82,13.57,13.795,1185739.0
2022-04-21,13.885,14.02,13.255,13.3,2127460.0
2022-04-22,13.265,13.395,12.985,13.055,3278248.0
2022-04-25,12.515,12.705,12.225,12.625,5239572.0
2022-04-26,12.765,13.0,12.575,12.74,5198580.0
2022-04-27,12.82,13.18,12.615,13.16,4420797.0
2022-04-28,13.455,13.875,13.29,13.83,4698114.0
2022-04-29,13.815,13.97,13.56,13.63,4620719.0
2022-05-02,13.445,13.61,13.255,13.575,4027526.0
2022-05-03,13.56,14.125,13.55,14.095,3403126.0
2022-05-04,14.395,14.46,14.09,14.44,4649959.0
2022-05-05,14.57,14.66,13.96,14.31,4201006.0
2022-05-06,14.355,14.43,14.065,14.335,4878144.0
2022-05-09,14.04,14.05,13.23,13.305,6874263.0
2022-05-10,13.44,13.665,12.905,13.265,9814686.0
2022-05-11,13.455,13.9,13.44,13.5,5848144.0
2022-05-12,13.455,13.515,12.995,13.325,6110313.0
2022-05-13,13.57,13.915,13.57,13.845,3456806.0
2022-05-16,13.885,14.285,13.885,14.195,3584031.0
2022-05-17,14.36,14.535,14.285,14.39,2561609.0
2022-05-18,14.5,14.53,14.03,14.155,2935708.0
2022-05-19,13.785,14.405,13.78,14.23,5128981.0
2022-05-20,14.38,14.5,14.085,14.31,3716048.0
2022-05-24,14.485,14.695,14.43,14.66,1897924.0
2022-05-25,14.73,15.025,14.72,14.965,2278909.0
2022-05-26,15.08,15.175,14.94,15.025,5055365.0
2022-05-27,14.955,15.285,14.92,15.285,5137953.0
2022-05-30,15.375,15.68,15.355,15.645,1904780.0
2022-05-31,15.82,15.835,15.2,15.235,3662071.0
2022-06-01,15.455,15.61,15.245,15.505,3110840.0
2022-06-02,15.39,15.66,15.375,15.505,2764199.0
2022-06-03,15.495,15.575,15.4,15.545,1872937.0
2022-06-06,15.67,15.74,15.585,15.68,1421276.0
2022-06-07,15.62,16.09,15.555,16.035,2414641.0
2022-06-08,16.11,16.29,16.02,16.15,1724404.0
2022-06-09,15.975,16.175,15.865,15.97,1655395.0
2022-06-10,15.845,15.995,15.495,15.725,4065646.0
2022-06-13,15.2,15.46,14.72,15.235,7148339.0
2022-06-14,15.54,15.56,14.8,14.955,4091180.0
2022-06-15,14.905,15.06,14.465,14.75,7760476.0
2022-06-16,14.3,14.43,13.96,14.005,7542496.0
2022-06-17,13.855,14.055,12.975,13.205,9936657.0
2022-06-20,13.055,13.54,13.035,13.525,2890894.0
2022-06-21,13.725,13.96,13.675,13.845,2746908.0
2022-06-22,13.045,13.335,12.915,13.115,4202662.0
2022-06-23,13.175,13.235,12.165,12.205,8827432.0
2022-06-24,12.44,12.82,12.355,12.61,4903610.0
2022-06-27,12.8,13.235,12.68,13.2,4979310.0
2022-06-28,13.63,13.795,13.455,13.75,5089344.0
2022-06-29,14.005,14.035,13.2,13.26,3638276.0
2022-06-30,12.925,13.215,12.705,13.025,6671546.0
2022-07-04,13.27,13.495,13.225,13.355,2703858.0
2022-07-05,12.855,12.91,12.045,12.46,8650025.0
2022-07-06,12.31,12.53,11.535,11.965,11304697.0
2022-07-07,12.345,12.57,12.31,12.51,7885649.0
2022-07-08,12.69,12.715,12.25,12.37,5052599.0
2022-07-11,12.15,12.405,12.03,12.205,4840966.0
2022-07-12,11.785,11.995,11.64,11.8,4359436.0
2022-07-13,11.635,11.96,11.605,11.755,4594855.0
2022-07-14,11.465,11.57,11.125,11.565,5002150.0
2022-07-15,11.785,11.82,11.59,11.73,3630745.0
2022-07-18,12.055,12.33,12.055,12.145,4586906.0
2022-07-19,12.135,12.485,12.08,12.44,3657392.0
2022-07-20,12.355,12.66,12.22,12.62,2931572.0
2022-07-21,12.295,12.355,12.015,12.345,2750974.0
2022-07-22,12.365,12.45,12.14,12.17,2650441.0
2022-07-25,12.295,12.695,12.265,12.61,3222467.0
2022-07-26,12.84,12.915,12.47,12.505,2595906.0
2022-07-27,12.585,12.92,12.555,12.89,2977832.0
2022-07-28,13.1,13.175,12.82,13.155,2381694.0
2022-07-29,13.41,13.64,13.4,13.55,2134570.0
2022-08-02,13.25,13.39,13.125,13.275,4156130.0
2022-08-03,13.385,13.42,12.715,12.715,3577568.0
2022-08-04,12.655,12.705,12.145,12.18,4643195.0
2022-08-05,12.04,12.52,12.04,12.405,4414206.0
2022-08-08,12.355,12.565,12.31,12.475,1896955.0
2022-08-09,12.655,12.765,12.47,12.565,2517616.0
2022-08-10,12.575,12.785,12.345,12.695,2093599.0
2022-08-11,12.88,13.25,12.88,13.19,2626835.0
2022-08-12,13.11,13.305,13.005,13.305,2065785.0
2022-08-15,12.82,13.115,12.655,13.09,2595605.0
2022-08-16,13.19,13.34,12.875,12.925,4339941.0
2022-08-17,12.915,13.205,12.915,13.12,2661202.0
2022-08-18,13.295,13.495,13.275,13.48,3425525.0
2022-08-19,13.385,13.47,13.295,13.42,3090881.0
2022-08-22,13.24,13.53,13.095,13.515,4598893.0
2022-08-23,13.75,14.015,13.745,13.935,2914572.0
2022-08-24,13.965,14.115,13.885,14.075,2189850.0
2022-08-25,14.2,14.305,14.11,14.175,1612450.0
2022-08-26,14.165,14.33,14.025,14.075,1984975.0
2022-08-29,14.025,14.41,13.99,14.295,2007425.0
2022-08-30,14.085,14.085,13.675,13.75,3289545.0
2022-08-31,13.49,13.85,13.375,13.63,4430303.0
2022-09-01,13.355,13.48,13.215,13.32,3440441.0
2022-09-02,13.7,13.725,13.53,13.61,2226591.0
2022-09-06,13.77,13.805,13.31,13.33,2511521.0
2022-09-07,13.05,13.11,12.845,12.915,4004355.0
2022-09-08,12.96,13.065,12.84,13.03,2059341.0
2022-09-09,13.305,13.465,13.285,13.375,1922382.0
2022-09-12,13.575,13.76,13.505,13.655,2725270.0
2022-09-13,13.46,13.71,13.46,13.54,2476736.0
2022-09-14,13.7,14.08,13.7,13.965,4293332.0
2022-09-15,13.71,13.86,13.585,13.63,3019806.0
2022-09-16,13.55,13.585,13.21,13.48,2901389.0
2022-09-19,13.1,13.575,13.085,13.565,1320091.0
2022-09-20,13.54,13.585,13.25,13.505,3183396.0
2022-09-21,13.745,13.785,13.215,13.215,3907745.0
2022-09-22,13.47,13.565,12.97,12.985,2193809.0
2022-09-23,12.42,12.42,11.925,11.97,7013890.0
2022-09-26,11.9,12.095,11.52,11.56,6459119.0
2022-09-27,11.835,11.975,11.615,11.83,4263059.0
2022-09-28,11.92,12.355,11.795,12.31,3772100.0
2022-09-29,12.265,12.375,11.955,12.335,3902609.0
2022-09-30,12.255,12.525,12.07,12.345,3453032.0
2022-10-03,12.81,13.13,12.675,13.05,3612581.0
2022-10-04,13.445,13.65,13.29,13.64,5275369.0
2022-10-05,13.675,14.025,13.38,13.9,3030812.0
2022-10-06,13.835,14.265,13.81,14.175,2560238.0
2022-10-07,14.195,14.4,14.095,14.195,2701796.0
2022-10-11,13.65,13.88,13.525,13.63,2026576.0
2022-10-12,13.56,13.73,13.25,13.625,1620223.0
2022-10-13,13.39,14.15,13.39,14.06,2263816.0
2022-10-14,13.945,14.105,13.585,13.585,1927367.0
2022-10-17,13.775,13.98,13.58,13.605,2501500.0
2022-10-18,13.665,13.75,13.255,13.535,1727492.0
2022-10-19,13.585,14.0,13.54,13.955,1693584.0
2022-10-20,14.095,14.375,14.07,14.165,2728836.0
2022-10-21,14.175,14.43,14.08,14.415,2837409.0
2022-10-24,14.38,14.625,14.32,14.535,2294427.0
2022-10-25,14.5,14.64,14.445,14.58,1406126.0
2022-10-26,14.66,14.97,14.625,14.845,2181792.0
2022-10-27,15.07,15.115,14.71,14.785,2058575.0
2022-10-28,14.89,14.955,14.525,14.785,2272009.0
2022-10-31,14.675,15.165,14.665,15.04,2820317.0
2022-11-01,15.205,15.38,15.205,15.23,1518531.0
2022-11-02,15.185,15.4,14.955,15.125,4018146.0
2022-11-03,14.96,15.62,14.945,15.505,2513110.0
2022-11-04,15.87,15.995,15.31,15.505,3118493.0
2022-11-07,15.595,15.785,15.425,15.57,963735.0
2022-11-08,15.54,15.615,15.37,15.435,1808458.0
2022-11-09,15.23,15.275,14.755,14.8,2878857.0
2022-11-10,15.035,15.22,14.945,15.16,3166744.0
2022-11-11,15.425,15.65,15.41,15.49,2517540.0
2022-11-14,15.39,15.62,15.265,15.265,1651862.0
2022-11-15,15.285,15.605,15.18,15.535,2231939.0
2022-11-16,15.435,15.445,15.175,15.185,1687045.0
2022-11-17,14.945,15.105,14.72,15.105,1616380.0
2022-11-18,14.73,15.12,14.655,15.06,2598806.0
2022-11-21,14.765,14.915,14.29,14.9,3897859.0
2022-11-22,15.085,15.31,15.0,15.245,2124762.0
2022-11-23,15.015,15.195,15.0,15.07,1824741.0
2022-11-24,15.04,15.15,15.025,15.105,138167.0
2022-11-25,15.13,15.195,15.04,15.08,837712.0
2022-11-28,14.72,15.005,14.595,14.835,2779585.0
2022-11-29,15.05,15.205,14.925,15.05,2253309.0
2022-11-30,15.22,15.31,14.88,14.91,2387127.0
2022-12-01,15.08,15.115,14.75,14.775,2327221.0
2022-12-02,14.705,15.035,14.665,14.81,1666820.0
2022-12-05,15.0,15.04,14.355,14.375,2837733.0
2022-12-06,14.285,14.535,13.865,13.875,2746602.0
2022-12-07,13.865,14.025,13.685,13.79,2555144.0
2022-12-08,14.025,14.15,13.665,13.695,2612989.0
2022-12-09,13.73,13.845,13.595,13.595,2412201.0
2022-12-12,13.58,13.89,13.56,13.71,1897218.0
2022-12-13,14.0,14.13,13.9,13.93,1935843.0
2022-12-14,14.035,14.08,13.705,13.935,3419536.0
2022-12-15,13.835,13.88,13.55,13.835,2120533.0
2022-12-16,13.585,13.665,13.33,13.465,2577551.0
2022-12-19,13.54,13.605,13.255,13.415,1072845.0
2022-12-20,13.41,13.63,13.375,13.595,1779471.0
2022-12-21,13.835,13.96,13.72,13.955,1539711.0
2022-12-22,13.98,14.0,13.46,13.615,1349268.0
2022-12-23,13.755,14.145,13.73,14.14,1136884.0
2022-12-28,14.135,14.18,13.745,13.82,1727241.0
2022-12-29,13.715,14.055,13.695,14.01,1165373.0
2022-12-30,13.93,14.12,13.915,14.075,707685.0
2023-01-03,13.985,14.01,13.175,13.245,2460378.0
2023-01-04,13.04,13.245,12.94,13.04,2456048.0
2023-01-05,13.02,13.275,12.94,13.15,1977339.0
2023-01-06,13.32,13.56,13.285,13.48,1817286.0
2023-01-09,13.735,13.825,13.525,13.56,2223690.0
2023-01-10,13.545,13.605,13.295,13.49,1953208.0
2023-01-11,13.625,13.715,13.435,13.57,2723515.0
2023-01-12,13.69,14.0,13.65,13.975,2138665.0
2023-01-13,13.965,14.09,13.84,14.055,682376.0
2023-01-16,13.93,14.12,13.93,14.085,753750.0
2023-01-17,14.19,14.29,14.1,14.27,3059267.0
2023-01-18,14.39,14.615,14.145,14.155,2181981.0
2023-01-19,14.1,14.425,14.02,14.355,2168169.0
2023-01-20,14.39,14.48,14.27,14.425,2311155.0
2023-01-23,14.505,14.595,14.47,14.57,1504223.0
2023-01-24,14.505,14.525,14.39,14.425,1040144.0
2023-01-25,14.335,14.335,14.09,14.265,1963132.0
2023-01-26,14.405,14.62,14.18,14.615,3699590.0
2023-01-27,14.64,14.93,14.605,14.765,3307087.0
2023-01-30,14.535,14.72,14.435,14.435,1735237.0
2023-01-31,14.39,14.6,14.29,14.585,1926544.0
2023-02-01,14.515,14.585,14.02,14.175,2356480.0
2023-02-02,14.165,14.2,13.69,13.78,3191590.0
2023-02-03,13.87,14.18,13.85,13.92,2017495.0
2023-02-06,13.94,13.975,13.68,13.85,1379395.0
2023-02-07,13.93,14.27,13.83,14.245,2248268.0
2023-02-08,14.29,14.4,14.145,14.28,2877067.0
2023-02-09,14.255,14.37,14.135,14.155,1532547.0
2023-02-10,14.3,14.56,14.28,14.495,4089848.0
2023-02-13,14.445,14.595,14.355,14.505,1275585.0
2023-02-14,14.38,14.66,14.3,14.58,1354160.0
2023-02-15,14.47,14.535,14.22,14.4,2731038.0
2023-02-16,14.345,14.435,14.155,14.175,2260663.0
2023-02-17,14.01,14.01,13.66,13.67,5047773.0
2023-02-21,13.65,13.825,13.625,13.65,1810923.0
2023-02-22,13.615,13.74,13.42,13.49,3154033.0
2023-02-23,13.67,13.84,13.545,13.76,1687222.0
2023-02-24,13.635,14.02,13.57,14.0,2742897.0
2023-02-27,14.04,14.18,13.965,14.085,2021271.0
2023-02-28,14.165,14.21,13.92,13.95,1448422.0
2023-03-01,13.93,14.265,13.92,14.255,2676568.0
2023-03-02,14.325,14.47,14.155,14.425,2993257.0
2023-03-03,14.3,14.73,14.265,14.685,2101325.0
2023-03-06,14.55,14.64,14.425,14.54,2401141.0
2023-03-07,14.54,14.57,14.235,14.255,1245443.0
2023-03-08,14.18,14.505,14.18,14.29,1532184.0
2023-03-09,14.39,14.675,14.225,14.245,3514028.0
2023-03-10,14.21,14.4,14.01,14.085,3394645.0
2023-03-13,13.66,13.875,13.375,13.425,5696404.0
2023-03-14,13.42,13.76,13.195,13.3,3731492.0
2023-03-15,12.86,12.915,12.17,12.58,12791380.0
2023-03-16,12.295,12.825,12.24,12.67,4056838.0
2023-03-17,12.59,12.655,12.31,12.465,4775469.0
2023-03-20,12.49,12.84,12.365,12.815,3690663.0
2023-03-21,13.075,13.295,13.02,13.23,4405603.0
2023-03-22,13.27,13.37,13.025,13.035,3794496.0
2023-03-23,13.125,13.27,12.715,12.81,3961314.0
2023-03-24,12.555,12.78,12.48,12.715,3990405.0
2023-03-27,12.855,13.035,12.7,12.99,2272611.0
2023-03-28,12.98,13.275,12.945,13.19,3854844.0
2023-03-29,13.335,13.415,13.225,13.32,1788424.0
2023-03-30,13.455,13.48,13.28,13.38,2063783.0
2023-03-31,13.445,13.525,13.385,13.465,1605723.0
2023-04-03,14.09,14.215,13.98,14.18,3676472.0
2023-04-04,14.31,14.345,13.91,14.065,3003132.0
2023-04-05,14.025,14.09,13.81,13.97,1849803.0
2023-04-06,13.92,13.965,13.84,13.865,1146297.0
2023-04-10,13.89,14.1,13.87,13.97,1136661.0
2023-04-11,14.02,14.16,14.0,14.145,1790292.0
2023-04-12,14.18,14.255,14.135,14.165,1843957.0
2023-04-13,14.135,14.27,14.1,14.225,1564022.0
2023-04-14,14.2,14.325,14.165,14.27,1535617.0
2023-04-17,14.235,14.335,14.18,14.235,1087920.0
2023-04-18,14.18,14.27,14.11,14.155,962023.0
2023-04-19,14.0,14.055,13.92,14.055,1647518.0
2023-04-20,13.845,13.965,13.8,13.87,2862937.0
2023-04-21,13.965,14.01,13.835,13.87,1237325.0
2023-04-24,13.835,14.08,13.825,14.055,2204881.0
2023-04-25,13.955,13.965,13.735,13.78,1441322.0
2023-04-26,13.67,13.825,13.465,13.525,2179392.0
2023-04-27,13.535,13.755,13.515,13.625,1248846.0
2023-04-28,13.69,14.045,13.6,13.98,2220770.0
2023-05-01,13.825,14.035,13.765,13.79,1947572.0
2023-05-02,13.645,13.645,13.025,13.165,4211136.0
2023-05-03,13.0,13.07,12.87,12.945,3551466.0
2023-05-04,12.945,12.99,12.745,12.79,3754539.0
2023-05-05,13.115,13.325,13.08,13.225,3524810.0
2023-05-08,13.37,13.48,13.215,13.215,2369270.0
2023-05-09,13.08,13.355,13.045,13.275,2154191.0
2023-05-10,13.3,13.335,13.035,13.09,1655912.0
2023-05-11,12.97,13.015,12.855,12.945,2154264.0
2023-05-12,13.025,13.125,12.88,12.98,1690491.0
2023-05-15,13.01,13.18,13.01,13.155,2019087.0
2023-05-16,13.1,13.2,12.845,12.855,1411033.0
2023-05-17,12.97,13.065,12.825,13.045,1457052.0
2023-05-18,12.97,13.19,12.86,13.165,1658295.0
2023-05-19,13.28,13.365,13.19,13.325,3211804.0
2023-05-23,13.38,13.615,13.37,13.49,1607070.0
2023-05-24,13.545,13.59,13.37,13.445,1602284.0
2023-05-25,13.265,13.29,13.09,13.165,2177797.0
2023-05-26,13.265,13.31,13.07,13.215,1424078.0
2023-05-29,13.18,13.335,13.18,13.325,159706.0
2023-05-30,13.055,13.09,12.925,13.035,2179829.0
2023-05-31,12.845,12.88,12.725,12.77,3158700.0
2023-06-01,12.745,13.01,12.715,12.925,2265410.0
2023-06-02,13.125,13.365,13.125,13.325,2246162.0
2023-06-05,13.58,13.58,13.235,13.265,2881329.0
2023-06-06,13.11,13.395,13.065,13.38,2431102.0
2023-06-07,13.445,13.635,13.445,13.545,1428753.0
2023-06-08,13.58,13.59,13.225,13.445,2105124.0
2023-06-09,13.465,13.545,13.355,13.47,908047.0
2023-06-12,13.27,13.345,13.125,13.165,2520788.0
2023-06-13,13.335,13.545,13.295,13.315,2170687.0
2023-06-14,13.445,13.49,13.09,13.17,2093350.0
2023-06-15,13.2,13.415,13.185,13.3,2043180.0
2023-06-16,13.345,13.345,13.17,13.19,1265157.0
2023-06-19,13.17,13.21,13.14,13.2,172293.0
2023-06-20,13.145,13.165,12.845,12.935,3427294.0
2023-06-21,12.925,13.155,12.87,13.115,1537858.0
2023-06-22,12.935,12.96,12.81,12.845,2893728.0
2023-06-23,12.68,12.78,12.595,12.725,1301527.0
2023-06-26,12.69,13.055,12.67,12.995,1403996.0
2023-06-27,12.93,13.01,12.865,12.965,1045307.0
2023-06-28,13.01,13.095,12.865,13.065,2394825.0
2023-06-29,13.15,13.225,13.055,13.215,2210661.0
2023-06-30,13.28,13.39,13.195,13.335,1581815.0
2023-07-04,13.39,13.48,13.38,13.435,685465.0
2023-07-05,13.51,13.515,13.35,13.37,1007563.0
2023-07-06,13.24,13.295,13.01,13.11,1502044.0
2023-07-07,13.055,13.525,13.03,13.47,3097215.0
2023-07-10,13.49,13.62,13.46,13.535,1192276.0
2023-07-11,13.61,13.745,13.57,13.71,1261649.0
2023-07-12,13.795,13.875,13.69,13.745,1838052.0
2023-07-13,13.71,13.825,13.62,13.81,1697256.0
2023-07-14,13.785,13.8,13.49,13.5,1583711.0
2023-07-17,13.46,13.48,13.36,13.36,2060196.0
2023-07-18,13.39,13.785,13.39,13.71,4196171.0
2023-07-19,13.73,13.865,13.675,13.735,829099.0
2023-07-20,13.82,13.865,13.62,13.755,1077028.0
2023-07-21,13.82,13.93,13.775,13.91,1372751.0
2023-07-24,13.965,14.225,13.965,14.135,5403539.0
2023-07-25,14.16,14.3,14.105,14.2,1791750.0
2023-07-26,14.095,14.25,14.07,14.245,910481.0
2023-07-27,14.31,14.395,14.105,14.15,1601854.0
2023-07-28,14.195,14.51,14.095,14.51,1378933.0
2023-07-31,14.6,14.72,14.53,14.565,4074762.0
2023-08-01,14.48,14.62,14.4,14.62,2152674.0
2023-08-02,14.52,14.545,14.26,14.355,1569397.0
2023-08-03,14.39,14.71,14.3,14.585,1736881.0
2023-08-04,14.63,14.84,14.575,14.71,1809359.0
2023-08-08,14.565,14.86,14.49,14.86,509278.0
2023-08-09,14.94,15.115,14.925,15.005,2670507.0
2023-08-10,15.025,15.11,14.935,14.99,3531926.0
2023-08-11,15.015,15.18,14.97,15.145,2775988.0
2023-08-14,15.06,15.09,14.935,15.09,1755078.0
2023-08-15,14.94,15.015,14.74,14.785,1475617.0
2023-08-16,14.775,14.995,14.76,14.85,2041268.0
2023-08-17,15.005,15.175,15.005,15.08,1143205.0
2023-08-18,14.98,15.23,14.935,15.225,2089566.0
2023-08-21,15.29,15.365,15.09,15.125,601500.0
2023-08-22,15.135,15.235,15.05,15.07,640665.0
2023-08-23,14.95,15.06,14.815,14.96,1223996.0
2023-08-24,14.88,14.94,14.765,14.765,2548090.0
2023-08-25,14.905,15.03,14.775,14.99,929426.0
2023-08-28,15.11,15.265,15.1,15.2,947299.0
2023-08-29,15.225,15.465,15.15,15.465,1386507.0
2023-08-30,15.53,15.66,15.53,15.54,638133.0
2023-08-31,15.63,15.68,15.565,15.605,1346570.0
2023-09-01,15.77,15.955,15.735,15.905,1531150.0
2023-09-05,16.045,16.155,15.965,16.0,2683423.0
2023-09-06,15.955,16.11,15.925,16.02,1082548.0
2023-09-07,15.98,16.09,15.945,15.98,972079.0
2023-09-08,16.02,16.125,15.95,15.97,896410.0
2023-09-11,16.01,16.08,15.65,15.66,953469.0
2023-09-12,15.805,16.01,15.795,16.0,1029358.0
2023-09-13,16.055,16.055,15.795,15.87,980697.0
2023-09-14,16.075,16.13,16.035,16.08,1504196.0
2023-09-15,16.025,16.145,15.98,16.1,1313256.0
2023-09-18,16.185,16.185,15.955,16.01,896249.0
2023-09-19,16.11,16.13,15.775,15.85,1968700.0
2023-09-20,15.735,15.915,15.62,15.62,1311034.0
2023-09-21,15.685,15.705,15.37,15.41,1714546.0
2023-09-22,15.54,15.625,15.365,15.4,1417289.0
2023-09-25,15.405,15.705,15.33,15.705,1798679.0
2023-09-26,15.59,15.89,15.59,15.82,1472008.0
2023-09-27,16.02,16.205,16.0,16.19,1344087.0
2023-09-28,16.16,16.375,16.095,16.215,1260850.0
2023-09-29,16.225,16.245,16.02,16.04,1214957.0
2023-10-02,16.065,16.095,15.59,15.665,1464059.0
2023-10-03,15.57,15.71,15.515,15.705,1373446.0
2023-10-04,15.405,15.47,15.015,15.06,1547031.0
2023-10-05,14.92,15.255,14.88,15.08,1308006.0
2023-10-06,15.145,15.36,14.93,15.265,1333712.0
2023-10-10,15.825,15.965,15.665,15.91,1404959.0
2023-10-11,15.845,15.935,15.655,15.9,2058134.0
2023-10-12,16.05,16.05,15.87,16.01,720904.0
2023-10-13,16.195,16.29,16.15,16.225,1012926.0
2023-10-16,16.3,16.32,16.055,16.31,920460.0
2023-10-17,16.26,16.44,16.26,16.375,1209113.0
2023-10-18,16.46,16.495,16.345,16.44,756520.0
2023-10-19,16.385,16.55,16.26,16.485,2191644.0
2023-10-20,16.475,16.475,16.215,16.235,1303943.0
2023-10-23,16.13,16.225,15.965,16.01,1165741.0
2023-10-24,16.04,16.055,15.78,15.785,1031673.0
2023-10-25,15.845,16.03,15.72,16.0,1246391.0
2023-10-26,15.805,15.965,15.665,15.915,1423476.0
2023-10-27,15.985,16.04,15.645,15.85,1820989.0
2023-10-30,15.845,16.04,15.695,15.815,2661991.0
2023-10-31,15.955,15.985,15.78,15.87,4416069.0
2023-11-01,15.945,16.11,15.85,16.03,2014689.0
2023-11-02,16.055,16.43,16.0,16.4,3050026.0
2023-11-03,16.385,16.46,16.13,16.15,2242921.0
2023-11-06,16.225,16.3,15.955,15.985,483487.0
2023-11-07,15.75,15.76,15.365,15.375,7131058.0
2023-11-08,15.265,15.35,14.93,15.08,3407835.0
2023-11-09,15.255,15.565,15.2,15.285,4635339.0
2023-11-10,15.46,15.58,15.35,15.57,505783.0
2023-11-13,15.59,15.72,15.57,15.675,857517.0
2023-11-14,15.73,15.78,15.57,15.665,1352875.0
2023-11-15,15.59,15.705,15.465,15.49,2554385.0
2023-11-16,15.33,15.385,14.95,15.19,3763325.0
2023-11-17,15.3,15.655,15.3,15.61,2081350.0
2023-11-20,15.73,15.785,15.63,15.645,2192455.0
2023-11-21,15.565,15.62,15.415,15.5,874607.0
2023-11-22,15.2,15.285,15.02,15.265,2954462.0
2023-11-23,15.2,15.32,15.18,15.32,235635.0
2023-11-24,15.225,15.39,15.225,15.32,687842.0
2023-11-27,15.235,15.285,15.05,15.07,759019.0
2023-11-28,15.08,15.295,15.07,15.19,1991913.0
2023-11-29,15.265,15.35,15.135,15.31,1708055.0
2023-11-30,15.44,15.63,15.235,15.365,2929150.0
2023-12-01,15.32,15.59,15.3,15.385,1422151.0
2023-12-04,15.2,15.3,15.08,15.125,1955762.0
2023-12-05,15.125,15.21,14.95,14.95,1011431.0
2023-12-06,14.78,14.865,14.33,14.34,3851144.0
2023-12-07,14.425,14.495,14.175,14.265,3738498.0
2023-12-08,14.395,14.49,14.33,14.47,1289515.0
2023-12-11,14.395,14.395,14.23,14.295,1482356.0
2023-12-12,14.09,14.11,13.855,13.98,1720671.0
2023-12-13,13.97,14.325,13.94,14.325,4530647.0
2023-12-14,14.61,14.65,14.49,14.565,2832644.0
2023-12-15,14.585,14.585,14.2,14.22,1508027.0
2023-12-18,14.455,14.555,14.395,14.425,844577.0
2023-12-19,14.415,14.645,14.415,14.64,1015672.0
2023-12-20,14.67,14.835,14.48,14.48,658023.0
2023-12-21,14.48,14.595,14.425,14.585,882084.0
2023-12-22,14.65,14.705,14.575,14.61,1177699.0
2023-12-27,14.75,14.81,14.705,14.705,420243.0
2023-12-28,14.66,14.735,14.52,14.525,728824.0
2023-12-29,14.565,14.62,14.5,14.57,234925.0
2024-01-02,14.66,14.76,14.61,14.65,600824.0
2024-01-03,14.675,15.145,14.675,15.14,2060058.0
2024-01-04,15.23,15.27,14.92,14.94,2722258.0
2024-01-05,15.11,15.11,14.965,15.035,1488391.0
2024-01-08,14.725,14.76,14.59,14.76,1832610.0
2024-01-09,14.83,14.835,14.6,14.735,1220023.0
2024-01-10,14.755,14.805,14.575,14.6,716761.0
2024-01-11,14.715,14.755,14.575,14.715,707525.0
2024-01-12,14.92,14.97,14.755,14.79,1343327.0
2024-01-15,14.745,14.95,14.725,14.895,530750.0
2024-01-16,14.845,14.855,14.435,14.46,1255949.0
2024-01-17,14.32,14.33,14.13,14.245,2191010.0
2024-01-18,14.275,14.275,14.065,14.17,1412732.0
2024-01-19,14.18,14.235,14.105,14.15,1100910.0
2024-01-22,14.115,14.21,14.01,14.17,939155.0
2024-01-23,14.105,14.36,14.105,14.255,661386.0
2024-01-24,14.34,14.48,14.29,14.48,1610836.0
2024-01-25,14.555,14.705,14.52,14.695,970953.0
2024-01-26,14.695,14.77,14.52,14.76,494256.0
2024-01-29,14.705,14.725,14.575,14.61,867251.0
2024-01-30,14.545,14.855,14.52,14.845,588957.0
2024-01-31,14.8,14.855,14.64,14.67,641713.0
2024-02-01,14.705,14.895,14.425,14.47,922746.0
2024-02-02,14.425,14.5,14.15,14.15,1720309.0
2024-02-05,14.115,14.18,13.905,14.065,1147651.0
2024-02-06,14.115,14.275,14.06,14.16,1622883.0
2024-02-07,14.16,14.17,14.01,14.16,1405779.0
2024-02-08,14.2,14.37,14.18,14.33,1859778.0
2024-02-09,14.405,14.45,14.29,14.33,1953671.0
2024-02-12,14.32,14.535,14.32,14.5,1247154.0
2024-02-13,14.46,14.51,14.125,14.265,1780810.0
2024-02-14,14.34,14.47,14.215,14.265,574087.0
2024-02-15,14.255,14.885,14.255,14.875,4069609.0
2024-02-16,14.875,14.98,14.82,14.93,634572.0
2024-02-20,14.92,15.035,14.8,14.845,792542.0
2024-02-21,14.885,15.29,14.865,15.27,1337975.0
2024-02-22,15.26,15.44,15.215,15.4,849814.0
2024-02-23,15.295,15.38,15.175,15.37,651900.0
2024-02-26,15.315,15.475,15.28,15.445,1594253.0
2024-02-27,15.495,15.605,15.455,15.515,1813331.0
2024-02-28,15.53,15.59,15.43,15.55,1180140.0
2024-02-29,15.605,15.905,15.58,15.85,1627190.0
2024-03-01,15.965,16.31,15.955,16.18,2404745.0
2024-03-04,16.235,16.245,15.99,15.99,741400.0
2024-03-05,15.965,16.245,15.965,16.16,940913.0
2024-03-06,16.32,16.36,16.125,16.2,908964.0
2024-03-07,16.15,16.31,16.05,16.14,1704254.0
2024-03-08,16.135,16.17,15.925,16.04,1021260.0
2024-03-11,15.935,16.095,15.83,16.075,543452.0
2024-03-12,16.085,16.135,16.01,16.12,557339.0
2024-03-13,16.255,16.47,16.255,16.415,977809.0
2024-03-14,16.51,16.63,16.415,16.62,1023196.0
2024-03-15,16.595,16.715,16.565,16.6,1081530.0
2024-03-18,16.66,16.77,16.565,16.745,1076358.0
2024-03-19,16.755,16.92,16.735,16.83,1570605.0
2024-03-20,16.725,16.815,16.695,16.8,1136581.0
2024-03-21,16.8,16.875,16.745,16.845,1937941.0
2024-03-22,16.85,16.895,16.725,16.84,487208.0
2024-03-25,16.86,17.18,16.84,17.17,1150200.0
2024-03-26,17.17,17.18,17.04,17.04,844521.0
2024-03-27,16.945,17.17,16.915,17.16,492138.0
2024-03-28,17.235,17.33,17.16,17.31,1853752.0
2024-04-01,17.385,17.53,17.22,17.51,1407038.0
2024-04-02,17.615,17.725,17.47,17.71,685749.0
2024-04-03,17.725,17.99,17.7,17.975,1557212.0
2024-04-04,17.965,18.075,17.83,18.075,2014392.0
2024-04-05,18.095,18.32,18.02,18.305,2165127.0
2024-04-08,18.275,18.32,18.115,18.255,1314162.0
2024-04-09,18.275,18.34,18.2,18.32,861331.0
2024-04-10,18.32,18.67,18.295,18.67,1417779.0
2024-04-11,18.65,18.655,18.21,18.305,1832083.0
2024-04-12,18.55,18.625,18.04,18.115,1698331.0
2024-04-15,18.085,18.125,17.765,17.805,2198407.0
2024-04-16,17.775,18.02,17.68,17.915,1770965.0
2024-04-17,17.88,18.18,17.77,17.89,878823.0
2024-04-18,17.89,18.01,17.71,17.805,1755210.0
2024-04-19,17.775,18.04,17.745,17.905,887199.0
2024-04-22,17.82,18.085,17.69,17.975,1307689.0
2024-04-23,17.87,18.075,17.82,18.05,1835082.0
2024-04-24,18.04,18.16,17.99,18.095,1538204.0
2024-04-25,17.98,18.275,17.925,18.23,1513675.0
2024-04-26,18.285,18.33,18.105,18.265,1447089.0
2024-04-29,18.22,18.395,18.18,18.38,1392514.0
2024-04-30,18.34,18.35,17.83,17.84,1930044.0
2024-05-01,17.795,17.81,17.435,17.54,2693670.0
2024-05-02,17.53,17.735,17.51,17.575,1734829.0
2024-05-03,17.64,17.67,17.455,17.555,928408.0
2024-05-06,17.69,18.02,17.69,17.865,1199203.0
2024-05-07,17.87,18.05,17.785,17.945,622327.0
2024-05-08,17.82,18.06,17.805,18.03,807585.0
2024-05-09,18.05,18.265,18.05,18.18,674777.0
2024-05-10,18.2,18.295,17.935,17.955,796373.0
2024-05-13,18.02,18.105,17.865,17.925,363827.0
2024-05-14,17.82,17.915,17.69,17.755,2786148.0
2024-05-15,17.72,17.795,17.435,17.785,1363195.0
2024-05-16,17.81,17.915,17.725,17.795,793839.0
2024-05-17,17.83,18.005,17.785,17.98,1633551.0
2024-05-21,17.89,18.21,17.87,18.135,1640574.0
2024-05-22,18.075,18.075,17.785,17.915,1478585.0
2024-05-23,17.99,18.17,17.755,17.82,1611715.0
2024-05-24,17.905,18.04,17.905,17.945,749721.0
2024-05-27,18.0,18.04,17.935,18.0,2902376.0
2024-05-28,18.06,18.28,18.04,18.255,1696872.0
2024-05-29,18.19,18.275,17.82,17.915,1381500.0
2024-05-30,17.86,18.17,17.86,17.99,1343371.0
2024-05-31,18.02,18.23,18.01,18.23,807951.0
2024-06-03,18.16,18.22,17.385,17.415,2493524.0
2024-06-04,17.225,17.225,16.88,17.105,2147055.0
2024-06-05,17.2,17.34,17.125,17.16,771128.0
2024-06-06,17.21,17.35,17.2,17.31,1117511.0
2024-06-07,17.225,17.395,17.17,17.19,758670.0
2024-06-10,17.305,17.51,17.255,17.415,952941.0
2024-06-11,17.32,17.415,17.155,17.36,658790.0
2024-06-12,17.605,17.615,17.22,17.235,1060867.0
2024-06-13,17.19,17.19,16.685,16.7,2397592.0
2024-06-14,16.69,16.69,16.51,16.615,1388551.0
2024-06-17,16.65,16.675,16.46,16.63,3192137.0
2024-06-18,16.67,17.04,16.67,16.905,1854731.0
2024-06-19,16.885,17.02,16.8,16.88,512996.0
2024-06-20,16.885,17.14,16.885,16.955,1764890.0
2024-06-21,16.935,16.97,16.69,16.735,1400645.0
2024-06-24,16.75,17.345,16.75,17.305,1578465.0
2024-06-25,17.225,17.305,17.14,17.205,1661280.0
2024-06-26,17.17,17.255,17.045,17.15,513769.0
2024-06-27,17.235,17.375,17.235,17.37,666574.0
2024-06-28,17.465,17.54,17.295,17.35,468322.0
2024-07-02,17.56,17.66,17.485,17.6,984487.0
2024-07-03,17.655,17.825,17.635,17.71,704022.0
2024-07-04,17.705,17.81,17.685,17.74,419492.0
2024-07-05,17.73,17.77,17.295,17.33,1086143.0
2024-07-08,17.32,17.38,17.225,17.35,656206.0
2024-07-09,17.225,17.35,17.065,17.075,682622.0
2024-07-10,17.095,17.305,17.045,17.295,1347859.0
2024-07-11,17.285,17.57,17.15,17.52,1302619.0
2024-07-12,17.625,17.675,17.485,17.485,921766.0
2024-07-15,17.55,17.865,17.415,17.78,948242.0
2024-07-16,17.645,17.71,17.52,17.56,653036.0
2024-07-17,17.54,17.75,17.39,17.52,1283291.0
2024-07-18,17.53,17.635,17.465,17.52,651763.0
2024-07-19,17.415,17.625,17.31,17.36,1651290.0
2024-07-22,17.33,17.53,17.23,17.495,770078.0
2024-07-23,17.4,17.405,17.16,17.255,1237265.0
2024-07-24,17.245,17.405,17.14,17.15,1847445.0
2024-07-25,17.11,17.295,16.91,17.265,1131666.0
2024-07-26,17.295,17.38,17.085,17.34,1246024.0
2024-07-29,17.36,17.38,17.065,17.17,1389586.0
2024-07-30,17.12,17.295,17.12,17.225,847386.0
2024-07-31,17.495,17.76,17.445,17.76,2808134.0
2024-08-01,17.76,17.835,17.065,17.225,2525720.0
2024-08-02,16.92,16.92,16.33,16.475,3958173.0
2024-08-06,16.11,16.53,16.09,16.415,1179933.0
2024-08-07,16.78,16.9,16.615,16.625,1899568.0
2024-08-08,16.69,17.025,16.69,16.96,1693069.0
2024-08-09,16.96,17.055,16.815,17.035,682538.0
2024-08-12,17.14,17.61,17.14,17.56,1946167.0
2024-08-13,17.505,17.625,17.435,17.615,587084.0
2024-08-14,17.645,17.8,17.645,17.78,1363223.0
2024-08-15,17.895,18.15,17.895,18.085,1078265.0
2024-08-16,17.875,18.045,17.875,17.885,785841.0
2024-08-19,17.885,18.065,17.76,17.8,1201073.0
2024-08-20,17.78,17.8,17.35,17.4,1532998.0
2024-08-21,17.445,17.55,17.315,17.37,1487833.0
2024-08-22,17.4,17.51,17.35,17.405,1760116.0
2024-08-23,17.54,17.63,17.475,17.6,812527.0
2024-08-26,17.81,18.0,17.73,17.855,1315458.0
2024-08-27,17.78,17.78,17.505,17.505,793745.0
2024-08-28,17.405,17.505,17.34,17.425,588472.0
2024-08-29,17.505,17.645,17.435,17.59,1111582.0
2024-08-30,17.455,17.455,17.175,17.35,1255876.0
2024-09-03,17.065,17.065,16.72,16.835,2633329.0
2024-09-04,16.79,16.9,16.555,16.57,1533801.0
2024-09-05,16.71,16.75,16.31,16.33,1239492.0
2024-09-06,16.37,16.5,16.025,16.08,2964492.0
2024-09-09,16.16,16.255,16.04,16.055,996553.0
2024-09-10,16.075,16.075,15.5,15.68,2421323.0
2024-09-11,15.825,15.825,15.47,15.68,1972232.0
2024-09-12,15.785,15.89,15.685,15.825,1173365.0
2024-09-13,15.97,16.05,15.845,15.865,2726092.0
2024-09-16,16.005,16.04,15.77,16.005,772244.0
2024-09-17,16.08,16.255,16.015,16.255,1287084.0
2024-09-18,16.205,16.33,16.065,16.18,1349572.0
2024-09-19,16.465,16.51,16.35,16.465,906267.0
2024-09-20,16.445,16.455,16.195,16.34,4244978.0
2024-09-23,16.375,16.62,16.29,16.435,1901097.0
2024-09-24,16.71,16.765,16.565,16.595,1300260.0
2024-09-25,16.535,16.585,16.21,16.305,1362227.0
2024-09-26,16.035,16.055,15.795,15.805,3781899.0
2024-09-27,15.9,16.17,15.88,16.15,1278096.0
2024-09-30,16.065,16.335,16.065,16.24,1989016.0
2024-10-01,16.13,16.835,16.085,16.785,3421415.0
2024-10-02,17.12,17.13,16.64,16.815,1448671.0
2024-10-03,16.91,17.295,16.805,17.295,2738295.0
2024-10-04,17.44,17.525,17.285,17.525,1668886.0
2024-10-07,17.67,17.93,17.62,17.835,2491135.0
2024-10-08,17.585,17.585,17.275,17.43,2643252.0
2024-10-09,17.325,17.515,17.22,17.495,695437.0
2024-10-10,17.535,17.925,17.535,17.88,1976609.0
2024-10-11,17.835,17.97,17.8,17.92,833259.0
2024-10-15,17.285,17.295,17.015,17.055,3131964.0
2024-10-16,17.065,17.16,16.975,16.99,692055.0
2024-10-17,16.99,17.19,16.98,17.18,1043135.0
2024-10-18,17.105,17.14,16.92,17.105,1602115.0
2024-10-21,17.245,17.315,17.12,17.17,1047651.0
2024-10-22,17.14,17.24,17.065,17.18,1077651.0
2024-10-23,17.16,17.17,16.87,16.995,1072659.0
2024-10-24,16.99,17.15,16.865,17.085,843950.0
2024-10-25,17.13,17.355,17.13,17.315,1241296.0
2024-10-28,16.825,17.03,16.755,17.025,1327101.0
2024-10-29,16.98,17.035,16.77,16.9,1248641.0
2024-10-30,16.94,17.035,16.865,16.96,1060404.0
2024-10-31,16.98,17.015,16.605,16.765,3725721.0
2024-11-01,16.93,17.025,16.545,16.605,1781533.0
2024-11-04,16.745,16.95,16.72,16.825,986970.0
2024-11-05,16.835,16.935,16.74,16.825,629850.0
2024-11-06,16.775,17.165,16.755,17.14,2304201.0
2024-11-07,17.19,17.275,17.005,17.24,1142569.0
2024-11-08,17.16,17.16,16.91,17.055,1415172.0
2024-11-11,17.025,17.18,16.9,17.035,778646.0
2024-11-12,17.045,17.18,16.77,16.845,1770219.0
2024-11-13,17.035,17.085,16.68,16.99,1461158.0
2024-11-14,17.115,17.4,17.115,17.37,3052258.0
2024-11-15,17.325,17.47,17.14,17.18,1486939.0
2024-11-18,17.255,17.42,17.255,17.355,1269068.0
2024-11-19,17.19,17.38,17.15,17.295,602491.0
2024-11-20,17.315,17.49,17.315,17.47,1178354.0
2024-11-21,17.595,17.845,17.545,17.795,2363103.0
2024-11-22,17.785,17.92,17.68,17.88,1532353.0
2024-11-25,17.845,17.92,17.47,17.565,2283797.0
2024-11-26,17.555,17.575,17.055,17.17,3529378.0
2024-11-27,17.15,17.355,17.105,17.18,1634116.0
2024-11-28,17.15,17.305,17.15,17.285,707558.0
2024-11-29,17.265,17.38,17.235,17.295,1328427.0
2024-12-02,17.325,17.38,17.075,17.18,1028208.0
2024-12-03,17.24,17.355,17.13,17.305,682316.0
2024-12-04,17.305,17.355,16.845,16.93,3463241.0
2024-12-05,16.99,17.18,16.99,17.075,2289261.0
2024-12-06,17.035,17.055,16.68,16.74,4364063.0
2024-12-09,16.88,17.035,16.785,16.815,2013060.0
2024-12-10,16.865,16.9,16.685,16.69,1721624.0
2024-12-11,16.765,16.92,16.68,16.91,1902352.0
2024-12-12,16.87,16.88,16.565,16.62,2192362.0
2024-12-13,16.595,16.65,16.44,16.615,1288562.0
2024-12-16,16.505,16.525,16.24,16.315,2254496.0
2024-12-17,16.18,16.25,16.0,16.2,3763427.0
2024-12-18,16.23,16.255,15.855,15.91,1232011.0
2024-12-19,16.005,16.075,15.73,15.785,3721697.0
2024-12-20,15.73,15.93,15.65,15.795,1801376.0
2024-12-23,15.755,16.135,15.695,16.125,3806661.0
2024-12-24,16.21,16.295,16.045,16.25,785269.0
2024-12-27,16.255,16.43,16.19,16.25,871550.0
2024-12-30,16.28,16.485,16.26,16.35,1644818.0
2024-12-31,16.405,16.64,16.405,16.62,2474351.0
2025-01-02,16.795,17.01,16.765,16.885,3372820.0
2025-01-03,16.97,17.0,16.885,16.99,776330.0
2025-01-06,17.125,17.41,17.1,17.145,2772086.0
2025-01-07,17.32,17.47,17.275,17.435,3677817.0
2025-01-08,17.475,17.505,17.305,17.445,3135516.0
2025-01-09,17.445,17.505,17.4,17.465,321108.0
2025-01-10,17.66,17.925,17.565,17.64,2217121.0
2025-01-13,17.69,17.96,17.295,17.32,4617586.0
2025-01-14,17.27,17.38,17.165,17.35,1899380.0
2025-01-15,17.39,17.505,17.355,17.4,3020551.0
2025-01-16,17.34,17.35,17.015,17.085,3319591.0
2025-01-17,17.06,17.28,17.015,17.245,2091579.0
2025-01-20,17.28,17.63,17.155,17.545,1437266.0
2025-01-21,17.34,17.455,17.08,17.4,1283064.0
2025-01-22,17.41,17.59,17.33,17.36,1435951.0
2025-01-23,17.39,17.59,17.235,17.34,2052405.0
2025-01-24,17.28,17.33,17.105,17.145,1643528.0
2025-01-27,16.99,17.115,16.745,16.95,1586999.0
2025-01-28,16.95,17.01,16.67,16.785,2892371.0
2025-01-29,16.71,16.99,16.7,16.99,2267864.0
2025-01-30,17.05,17.15,16.875,17.08,3627841.0
2025-01-31,17.105,17.105,16.67,16.67,3998376.0
2025-02-03,16.04,16.795,16.04,16.6,3337785.0
2025-02-04,16.525,16.91,16.425,16.775,1974044.0
2025-02-05,16.755,16.895,16.62,16.855,2107166.0
2025-02-06,16.92,17.01,16.515,16.65,2953224.0
2025-02-07,16.72,16.875,16.62,16.72,2348231.0
2025-02-10,16.875,17.11,16.875,17.08,2825738.0
2025-02-11,17.145,17.4,17.095,17.31,3008553.0
2025-02-12,17.175,17.3,16.865,16.92,2921625.0
2025-02-13,16.895,17.065,16.865,16.98,557860.0
2025-02-14,17.0,17.07,16.755,16.805,2334997.0
2025-02-18,16.845,17.085,16.765,16.98,3542327.0
2025-02-19,17.03,17.165,17.02,17.115,885657.0
2025-02-20,17.06,17.215,16.96,17.165,2329613.0
2025-02-21,17.095,17.115,16.77,16.815,2870755.0
2025-02-24,16.835,16.885,16.66,16.67,1717805.0
2025-02-25,16.63,16.67,16.24,16.4,4614629.0
2025-02-26,16.37,16.405,16.215,16.31,1900456.0
2025-02-27,16.405,16.545,16.32,16.32,1821877.0
2025-02-28,16.23,16.37,16.03,16.36,3082680.0
2025-03-03,16.33,16.445,15.395,15.545,7201180.0
2025-03-04,15.31,15.545,14.98,15.37,4660253.0
2025-03-05,15.23,15.32,15.005,15.25,4727304.0
2025-03-06,15.165,15.415,15.045,15.35,4389495.0
2025-03-07,15.515,15.835,15.505,15.69,4547867.0
2025-03-10,15.65,15.765,15.505,15.66,2778929.0
2025-03-11,15.69,15.825,15.625,15.785,1309148.0
2025-03-12,15.9,16.125,15.795,16.04,2559887.0
2025-03-13,16.05,16.135,15.8,15.92,2232109.0
2025-03-14,15.99,16.23,15.92,16.23,1901151.0
2025-03-17,16.29,16.53,16.27,16.465,2362779.0
2025-03-18,16.555,16.59,16.4,16.525,1617882.0
2025-03-19,16.555,16.855,16.535,16.795,3656625.0
2025-03-20,16.795,16.96,16.7,16.905,1776646.0
2025-03-21,16.91,16.93,16.785,16.91,1905904.0
2025-03-24,16.97,17.235,16.97,17.165,2352554.0
2025-03-25,17.255,17.36,17.195,17.235,894311.0
2025-03-26,17.305,17.495,17.275,17.335,1389350.0
2025-03-27,17.285,17.395,17.16,17.205,1334878.0
2025-03-28,17.13,17.185,16.97,17.03,2242320.0
2025-03-31,16.905,17.335,16.885,17.255,2355805.0
2025-04-01,17.235,17.385,17.16,17.375,1398402.0
2025-04-02,17.225,17.5,17.205,17.5,1778954.0
2025-04-03,16.67,16.805,16.24,16.265,9563794.0
2025-04-04,15.77,15.805,14.63,14.86,14107732.0
2025-04-07,14.24,15.025,14.075,14.565,6658681.0
2025-04-08,15.005,15.015,13.755,13.88,7063793.0
2025-04-09,13.625,15.23,13.485,15.055,8572671.0
2025-04-10,14.69,14.72,13.88,14.065,7921092.0
2025-04-11,14.005,14.585,13.91,14.465,2940636.0
2025-04-14,14.72,14.79,14.405,14.565,2363133.0
2025-04-15,14.525,14.79,14.515,14.615,1582836.0
2025-04-16,14.63,15.05,14.63,14.895,3709766.0
2025-04-17,15.075,15.365,15.045,15.22,2544770.0
2025-04-21,15.085,15.14,14.935,15.075,1021175.0
2025-04-22,15.26,15.52,15.26,15.385,2592839.0
2025-04-23,15.55,15.61,15.18,15.29,4255219.0
2025-04-24,15.415,15.465,15.315,15.445,2987874.0
2025-04-25,15.31,15.52,15.29,15.425,1687077.0
2025-04-28,15.375,15.535,15.375,15.495,2701713.0
2025-04-29,15.32,15.465,15.27,15.365,4325546.0
2025-04-30,15.29,15.29,14.84,15.015,4818202.0
2025-05-01,14.985,15.365,14.955,15.14,2368449.0
2025-05-02,15.27,15.335,15.055,15.28,3059969.0
2025-05-05,15.085,15.085,14.86,14.875,2520402.0
2025-05-06,15.005,15.19,14.885,15.045,1222880.0
2025-05-07,15.11,15.12,14.86,15.075,1830775.0
2025-05-08,15.18,15.61,15.18,15.505,3592518.0
2025-05-09,15.66,15.805,15.6,15.805,2451788.0
2025-05-12,16.265,16.395,16.17,16.275,4107660.0
2025-05-13,16.355,16.61,16.265,16.56,2732195.0
2025-05-14,16.52,16.575,16.405,16.445,2064914.0
2025-05-15,16.24,16.245,16.1,16.24,2160763.0
2025-05-16,16.365,16.415,16.22,16.305,1410016.0
2025-05-20,16.275,16.285,16.14,16.19,1425603.0
2025-05-21,16.2,16.325,16.14,16.15,1738163.0
2025-05-22,16.05,16.19,15.91,16.11,1061421.0
2025-05-23,15.975,16.2,15.935,16.18,840324.0
2025-05-26,16.14,16.335,16.13,16.265,1540000.0
2025-05-27,16.335,16.365,16.17,16.275,2351638.0
2025-05-28,16.395,16.405,16.14,16.17,1416337.0
2025-05-29,16.21,16.255,16.11,16.18,1344275.0
2025-05-30,16.1,16.12,15.855,15.905,2826215.0
2025-06-02,16.21,16.285,16.05,16.21,1850042.0
2025-06-03,16.245,16.49,16.12,16.435,2318713.0
2025-06-04,16.445,16.535,16.09,16.21,3090262.0
2025-06-05,16.305,16.37,16.19,16.265,784824.0
2025-06-06,16.415,16.595,16.365,16.49,1636753.0
2025-06-09,16.54,16.655,16.445,16.57,1265042.0
2025-06-10,16.63,16.93,16.62,16.775,1971645.0
2025-06-11,16.905,17.215,16.835,17.16,5369900.0
2025-06-12,17.11,17.245,16.98,17.245,1106727.0
2025-06-13,17.815,17.86,17.48,17.785,5549054.0
2025-06-16,17.705,17.815,17.51,17.645,2859965.0
2025-06-17,17.805,18.01,17.715,17.95,3369277.0
2025-06-18,17.99,18.085,17.745,17.765,2249512.0
2025-06-19,17.87,18.02,17.845,17.9,1557362.0
2025-06-20,17.97,17.97,17.775,17.835,1299708.0
2025-06-23,17.97,18.01,17.215,17.235,4671717.0
2025-06-24,16.95,17.205,16.91,16.98,2542144.0
2025-06-25,16.975,17.005,16.875,16.895,1858415.0
2025-06-26,16.885,16.955,16.795,16.955,2095492.0
2025-06-27,16.945,17.015,16.765,16.875,2492479.0
2025-06-30,16.825,16.865,16.775,16.785,734867.0
2025-07-02,17.065,17.11,16.845,17.035,2464880.0
2025-07-03,16.985,17.035,16.875,16.965,1477519.0
2025-07-04,16.875,16.99,16.875,16.935,597302.0
2025-07-07,16.955,16.99,16.705,16.815,1600308.0
2025-07-08,16.795,17.295,16.785,17.17,2250212.0
2025-07-09,17.16,17.25,17.085,17.16,1059827.0
2025-07-10,17.1,17.13,16.895,17.09,1829743.0
2025-07-11,17.12,17.33,17.09,17.3,2063630.0
2025-07-14,17.36,17.36,17.09,17.26,1133994.0
2025-07-15,17.25,17.3,17.07,17.11,1914235.0
2025-07-16,17.065,17.11,16.835,16.915,2816120.0
2025-07-17,16.875,17.04,16.875,16.995,647750.0
2025-07-18,17.1,17.16,16.93,17.015,2192617.0
2025-07-21,16.985,17.015,16.825,16.845,2290034.0
2025-07-22,16.815,16.955,16.795,16.955,1236694.0
2025-07-23,16.955,17.18,16.955,17.13,2006863.0
2025-07-24,17.13,17.31,17.035,17.29,2254793.0
2025-07-25,17.34,17.34,17.18,17.21,1081705.0
2025-07-28,17.34,17.55,17.32,17.545,2237998.0
2025-07-29,17.565,17.74,17.555,17.715,2946986.0
2025-07-30,17.655,17.705,17.565,17.665,1160823.0
2025-07-31,17.525,17.635,17.39,17.46,2195937.0
2025-08-01,17.31,17.34,16.995,17.11,2809803.0
2025-08-05,17.15,17.28,17.045,17.23,1235264.0
2025-08-06,17.34,17.555,17.065,17.16,2458076.0
2025-08-07,17.26,17.28,16.965,17.035,2131809.0
2025-08-08,17.11,17.17,16.945,17.035,1771083.0
2025-08-11,17.035,17.14,16.835,16.885,1266707.0
2025-08-12,16.885,17.065,16.855,16.965,1463521.0
2025-08-13,16.985,17.035,16.785,16.945,921764.0
2025-08-14,16.895,16.985,16.825,16.985,1107465.0
2025-08-15,16.895,17.005,16.875,16.935,649512.0
2025-08-18,16.915,16.97,16.795,16.885,1021597.0
2025-08-19,16.835,16.925,16.745,16.755,1968786.0
2025-08-20,16.765,16.94,16.765,16.875,1520728.0
2025-08-21,16.875,17.16,16.845,17.15,2385497.0
2025-08-22,17.25,17.565,17.25,17.535,4532835.0
2025-08-25,17.525,17.63,17.49,17.625,1279609.0
2025-08-26,17.525,17.555,17.405,17.48,2369067.0
2025-08-27,17.51,17.775,17.46,17.745,3194202.0
2025-08-28,17.805,17.835,17.625,17.815,1293900.0
2025-08-29,17.765,17.895,17.715,17.755,2017133.0
2025-09-02,17.755,17.935,17.735,17.915,1284844.0
2025-09-03,17.805,17.88,17.545,17.615,2430874.0
2025-09-04,17.585,17.76,17.5,17.695,1942031.0
2025-09-05,17.555,17.565,17.31,17.4,5153863.0
2025-09-08,17.46,17.545,17.285,17.41,1167248.0
2025-09-09,17.52,17.815,17.45,17.665,5680211.0
2025-09-10,17.805,18.01,17.725,18.01,3623329.0
2025-09-11,17.935,18.02,17.885,17.935,1710900.0
2025-09-12,18.03,18.11,17.945,17.945,495980.0
2025-09-15,18.02,18.18,17.925,18.11,3439087.0
2025-09-16,18.12,18.635,18.11,18.575,6123226.0
2025-09-17,18.525,18.645,18.445,18.495,1771368.0
2025-09-18,18.555,18.565,18.34,18.475,1007277.0
2025-09-19,18.615,18.625,18.06,18.12,3133313.0
2025-09-22,18.06,18.455,17.975,18.35,2831205.0
2025-09-23,18.475,18.825,18.455,18.565,2753800.0
2025-09-24,18.74,18.92,18.68,18.79,2414258.0
2025-09-25,18.71,18.95,18.69,18.85,1936008.0
2025-09-26,18.9,19.12,18.83,18.89,2309440.0
2025-09-29,18.86,18.86,18.58,18.63,2083361.0
2025-09-30,18.45,18.51,18.23,18.36,4156767.0
2025-10-01,18.28,18.41,18.21,18.33,1389256.0
2025-10-02,18.27,18.4,18.21,18.21,1301482.0
2025-10-03,18.26,18.465,18.25,18.4,2022132.0
2025-10-06,18.5,18.685,18.42,18.64,2050315.0
2025-10-07,18.64,18.76,18.475,18.73,2033427.0
2025-10-08,18.8,18.8,18.47,18.73,1447875.0
2025-10-09,18.78,18.98,18.66,18.68,3037455.0
2025-10-10,18.54,18.57,18.08,18.08,5750258.0
2025-10-14,18.07,18.2,17.97,18.03,2615701.0
2025-10-15,18.15,18.27,17.95,17.98,1421840.0
2025-10-16,18.03,18.05,17.615,17.64,3280535.0
2025-10-17,17.62,17.69,17.57,17.61,3051439.0
2025-10-20,17.59,17.8,17.59,17.71,1494372.0
2025-10-21,17.71,17.74,17.47,17.6,1136667.0
2025-10-22,17.68,17.93,17.62,17.84,1726389.0
2025-10-23,18.14,18.37,18.13,18.2,5336151.0
2025-10-24,18.33,18.33,18.14,18.23,2691181.0
2025-10-27,18.3,18.38,18.24,18.32,1949170.0
2025-10-28,18.23,18.25,18.085,18.11,2417147.0
2025-10-29,18.13,18.37,18.13,18.3,4510480.0
2025-10-30,18.29,18.375,18.16,18.24,2333829.0
2025-10-31,18.35,18.46,18.16,18.32,1441952.0
2025-11-03,18.36,18.415,18.22,18.32,768812.0
2025-11-04,18.27,18.27,17.98,18.17,3212754.0
2025-11-05,18.3,18.68,18.22,18.55,5885834.0
2025-11-06,18.68,18.71,18.48,18.62,1724504.0
2025-11-07,18.63,18.71,18.43,18.71,2307991.0
2025-11-10,18.81,18.99,18.64,18.98,2598643.0
2025-11-11,19.0,19.36,19.0,19.28,10185809.0
2025-11-12,19.26,19.36,19.07,19.3,3030048.0
2025-11-13,19.35,19.47,19.045,19.14,2889172.0
2025-11-14,19.14,19.575,19.07,19.56,5107891.0
2025-11-17,19.6,19.73,19.47,19.49,7159405.0
2025-11-18,19.33,19.905,19.31,19.85,2998499.0
2025-11-19,19.65,19.94,19.54,19.92,1629877.0
2025-11-20,19.99,20.28,19.81,19.83,4094535.0
2025-11-21,19.77,19.8,19.475,19.67,2304110.0
2025-11-24,19.6,19.755,19.46,19.69,1554296.0
2025-11-25,19.52,19.64,19.29,19.59,1755606.0
2025-11-26,19.58,19.71,19.58,19.61,2817763.0