Date,Open,High,Low,Close,Volume
2001-03-29,6.04329866865872,6.125921981465273,6.04329866865872,6.078708531215576,53000.0
2001-03-30,6.090508431822413,6.232148257035617,6.090508431822413,6.220345125876429,29200.0
2001-04-02,6.173133329964658,6.232149901857745,6.161330195690326,6.196740048774035,38400.0
2001-04-03,6.196739668347209,6.196739668347209,6.102313249167389,6.11411638271711,19200.0
2001-04-04,6.043296185992055,6.05509931857518,6.007886337982036,6.019689470565161,6000.0
2001-04-05,6.057458078346819,6.102310778142669,6.055097362540669,6.102310778142669,9600.0
2001-04-06,6.066901983249369,6.114114956697264,6.055098402191961,6.066901983249369,5800.0
2001-04-09,6.0905082448430266,6.0905082448430266,6.066901983249369,6.066901983249369,6600.0
2001-04-10,6.125919271001657,6.173132250100749,6.125919271001657,6.137722403211272,17400.0
2001-04-11,6.161328380405737,6.161328380405737,6.066901983249369,6.066901983249369,38200.0
2001-04-12,6.019691466946181,6.031494603443719,5.960674883936905,6.031494603443719,33000.0
2001-04-16,6.007888330448644,6.031494603443719,5.984281607192775,6.031494603443719,14600.0
2001-04-17,6.031494603443719,6.043298190202052,6.031494603443719,6.031494603443719,10800.0
2001-04-18,6.055101345606918,6.184938098789225,6.055101345606918,6.1259215155956666,128600.0
2001-04-19,6.137720614713919,6.137720614713919,6.090507199111919,6.102310778142669,13200.0
2001-04-20,6.090507060351762,6.11411376761493,6.090507060351762,6.090507060351762,12200.0
2001-04-23,6.114115882012093,6.114115882012093,6.019689470565161,6.019689470565161,37400.0
2001-04-24,6.031494251147906,6.043297837216799,5.996084393462767,5.996084393462767,5600.0
2001-04-25,5.9842812576546445,6.00788797953166,5.9842812576546445,5.996084393462767,37200.0
2001-04-26,6.019689470565161,6.043296185992055,6.019689470565161,6.019689470565161,10600.0
2001-04-27,6.019686993717355,6.031490121443988,5.9960802880036255,6.0078838659907206,8400.0
2001-04-30,6.066902388744883,6.066902388744883,5.901655844981167,5.925262558413213,433400.0
2001-05-01,5.948870558647948,5.948870558647948,5.901657121571097,5.913460255709957,429000.0
2001-05-02,5.948869993995026,5.96067312701356,5.901656561399564,5.948869993995026,9200.0
2001-05-03,5.996082248448743,5.996082248448743,5.9134589765668855,5.925262558413213,10200.0
2001-05-04,5.937063748849534,6.019686993717355,5.901653915409171,6.0078838659907206,420800.0
2001-05-07,6.043296547257403,6.055099680546113,6.019689830419311,6.055099680546113,15800.0
2001-05-08,6.078703931850424,6.102310639113592,6.055097224587256,6.090507060351762,13600.0
2001-05-09,6.066903398257541,6.11411638271711,6.066903398257541,6.11411638271711,9800.0
2001-05-10,6.149524988139532,6.220345125876429,6.149524988139532,6.220345125876429,34400.0
2001-05-11,6.232148811670088,6.232148811670088,6.137722403211272,6.137722403211272,49400.0
2001-05-14,6.161332197272501,6.173135335381224,6.114118744315895,6.161332197272501,13600.0
2001-05-15,6.173133218357372,6.208543070800889,6.149526499974794,6.184936802679013,28400.0
2001-05-16,6.208541544456651,6.220345125876429,6.161328569559312,6.220345125876429,6000.0
2001-05-17,6.255756279249148,6.255756279249148,6.243953145618989,6.255756279249148,16000.0
2001-05-18,6.255760628770447,6.267563770607124,6.232153894836094,6.267563770607124,7200.0
2001-05-22,6.33838397241018,6.33838397241018,6.255760628770447,6.267563770607124,22400.0
2001-05-23,6.25575522893644,6.291165074142449,6.25575522893644,6.291165074142449,49600.0
2001-05-24,6.302974176415672,6.373793928854093,6.291170584168598,6.373793928854093,39000.0
2001-05-25,6.385597070840162,6.397400663087235,6.3525479130703655,6.373793928854093,26600.0
2001-05-28,6.385597070840162,6.397400663087235,6.373793928854093,6.373793928854093,20200.0
2001-05-29,6.37378728831265,6.37378728831265,6.314770739346793,6.32657386903575,15400.0
2001-05-30,6.2675587171626965,6.314772146963878,6.2675587171626965,6.27936229974331,10200.0
2001-05-31,6.302972079010806,6.432808398696673,6.291168490691547,6.3973985342606055,45400.0
2001-06-01,6.397401308691207,6.491827804891972,6.397401308691207,6.491827804891972,104600.0
2001-06-04,6.503623032156973,6.527229740039423,6.491819903345999,6.503623032156973,33800.0
2001-06-05,6.527229740039423,6.5390333191108985,6.491819903345999,6.503623032156973,80800.0
2001-06-06,6.480024661714769,6.503630948069173,6.4682210682765175,6.491827804891972,22600.0
2001-06-07,6.515427372344718,6.574443923814759,6.503623791894376,6.574443923814759,18600.0
2001-06-08,6.562639576732846,6.586246284615296,6.503623032156973,6.503623032156973,426600.0
2001-06-11,6.527232826218204,6.5626426796539645,6.5154296918265215,6.527232826218204,67600.0
2001-06-12,6.503627395421001,6.562643979590922,6.480021121961676,6.562643979590922,19000.0
2001-06-13,6.586245659773134,6.645262198750062,6.586245659773134,6.621655493107199,24200.0
2001-06-14,6.598054069596694,6.598054069596694,6.5390374874008765,6.5390374874008765,14400.0
2001-06-15,6.56264421960139,6.56264421960139,6.444611046944813,6.444611046944813,32000.0
2001-06-18,6.430443563753538,6.491820832932532,6.430443563753538,6.45641099116865,436800.0
2001-06-19,6.468217771528292,6.4800213589504425,6.432807909783483,6.444611046944813,229800.0
2001-06-20,6.46821319546355,6.527229740039423,6.456410066652577,6.503623032156973,234000.0
2001-06-21,6.491824258691338,6.574447566581388,6.491824258691338,6.562643979590922,57800.0
2001-06-22,6.539034082984846,6.574443923814759,6.539034082984846,6.574443923814759,35600.0
2001-06-25,6.554802933382517,6.566634526766076,6.542970888652603,6.566634526766076,216400.0
2001-06-26,6.531141107292372,6.531141107292372,6.448318576589813,6.448318576589813,13000.0
2001-06-27,6.424659143795819,6.436491199565332,6.315806938796969,6.315806938796969,27600.0
2001-06-28,6.318175472920845,6.400997634402616,6.318175472920845,6.389166026004343,51800.0
2001-06-29,6.436483726870591,6.436483726870591,6.41282009415159,6.436483726870591,9600.0
2001-07-03,6.495646055926519,6.554804943680507,6.483814007567824,6.531141298309613,18600.0
2001-07-04,6.542972895321813,6.542972895321813,6.507477652938719,6.531141298309613,6400.0
2001-07-05,6.507477681701197,6.519309278765692,6.507477681701197,6.519309278765692,15800.0
2001-07-06,6.519309059279732,6.519309059279732,6.436486979923654,6.448318576589813,15000.0
2001-07-09,6.460151896000102,6.495647598157267,6.460151896000102,6.495647598157267,7600.0
2001-07-10,6.590298711220416,6.590298711220416,6.542971431070001,6.542971431070001,9000.0
2001-07-11,6.4956467352191,6.507478333468607,6.471983087373541,6.471983087373541,48600.0
2001-07-12,6.507476196630386,6.554803476780801,6.507476196630386,6.542971431070001,24000.0
2001-07-13,6.566635349453859,6.602130585397841,6.566635349453859,6.602130585397841,10800.0
2001-07-16,6.602128161918596,6.6376233848331525,6.57846452952681,6.625791794310382,18000.0
2001-07-17,6.590301101424603,6.673123646053137,6.590301101424603,6.673123646053137,8400.0
2001-07-18,6.649459997395477,6.673123646053137,6.625796348737816,6.673123646053137,9600.0
2001-07-19,6.649457867554092,6.649457867554092,6.590298990531985,6.602130585397841,11600.0
2001-07-20,6.590303554015152,6.637630417596674,6.578471499609728,6.637630417596674,11600.0
2001-07-23,6.673123646053137,6.684955244708689,6.639994357393789,6.673123646053137,7400.0
2001-07-24,6.637631586907668,6.696790515316281,6.637631586907668,6.696790515316281,6200.0
2001-07-25,6.637623747561323,6.661287381246264,6.637623747561323,6.661287381246264,29400.0
2001-07-26,6.625794226475966,6.625794226475966,6.578466944319716,6.602130585397841,21800.0
2001-07-27,6.625798814537975,6.637630417596674,6.6139672114792765,6.637630417596674,1200.0
2001-07-30,6.637623747561323,6.67311942376187,6.637623747561323,6.661287381246264,26600.0
2001-07-31,6.649463643397475,6.696790515316281,6.637631586907668,6.696790515316281,14400.0
2001-08-01,6.708620594269372,6.732284248926714,6.696788541267366,6.720452195924707,24400.0
2001-08-02,6.7559448744489705,6.779608520077246,6.708618034538918,6.779608520077246,19800.0
2001-08-03,6.779606607687825,6.791438652837632,6.744111374931145,6.791438652837632,25200.0
2001-08-07,6.767776327872569,6.81510316362136,6.744112684324944,6.81510316362136,6400.0
2001-08-08,6.815106662450586,6.815106662450586,6.767779802404509,6.767779802404509,7200.0
2001-08-09,6.755944280425527,6.81510316362136,6.755944280425527,6.81510316362136,8600.0
2001-08-10,6.815101840444504,6.815101840444504,6.779606607687825,6.791438652837632,9800.0
2001-08-13,6.791440696988745,6.803272294353365,6.744113404837249,6.744113404837249,15600.0
2001-08-14,6.744113404837249,6.779608648277617,6.744113404837249,6.744113404837249,8200.0
2001-08-15,6.744115850582049,6.744115850582049,6.696788541267366,6.720452195924707,4400.0
2001-08-16,6.684954515321134,6.744113404837249,6.673122917956512,6.744113404837249,31000.0
2001-08-17,6.708622571806087,6.732286233438893,6.696790515316281,6.696790515316281,12000.0
2001-08-20,6.613962037707865,6.791438652837632,6.613962037707865,6.791438652837632,54000.0
2001-08-21,6.791440696988745,6.8151038917179845,6.744113404837249,6.744113404837249,8800.0
2001-08-22,6.74411319975208,6.805638497139468,6.74411319975208,6.803272087469204,29000.0
2001-08-23,6.831667530101864,6.862429948520043,6.826934711469397,6.826934711469397,9400.0
2001-08-24,6.826935870879525,6.897926357037044,6.826935870879525,6.897926357037044,9400.0
2001-08-27,6.897925951431305,7.016243722300956,6.886094354882931,7.016243722300956,11000.0
2001-08-28,7.004410502369916,7.087233013052543,6.92158799168729,6.933419585493506,20600.0
2001-08-29,6.933424465984105,6.968920175081198,6.871899593268307,6.871899593268307,9600.0
2001-08-30,6.862434071972347,6.897929330351141,6.838770415937586,6.862434071972347,8800.0
2001-08-31,6.850598353285303,6.8979251855706885,6.826934711469397,6.826934711469397,11600.0
2001-09-04,6.80327090220344,6.897925015790902,6.791439307259914,6.874261374557432,9000.0
2001-09-05,6.8624297796139055,6.874261374557432,6.815102497146967,6.874261374557432,8800.0
2001-09-06,6.838766138380437,6.897925015790902,6.838766138380437,6.874261374557432,10200.0
2001-09-07,6.838765479397747,6.86242911835099,6.7559429687345816,6.791438652837632,33400.0
2001-09-10,6.720449631679808,6.779608520077246,6.720449631679808,6.779608520077246,25400.0
2001-09-11,6.755946906422932,6.767778958469025,6.391528278989353,6.391528278989353,154800.0
2001-09-13,6.353662686437529,6.590298164879549,6.353662686437529,6.566634526766076,59600.0
2001-09-14,6.507476015161023,6.507476015161023,6.247176884285306,6.306335757150406,50200.0
2001-09-17,6.128866579119966,6.400997634402616,6.128866579119966,6.389166026004343,133400.0
2001-09-18,6.330002678734783,6.424656834128784,6.318171078565513,6.318171078565513,14000.0
2001-09-19,6.247178348538784,6.247178348538784,6.152524220038262,6.152524220038262,29600.0
2001-09-20,6.08153441087681,6.08153441087681,5.951384574828187,5.963216624294355,248000.0
2001-09-21,5.72421863487123,5.951388726953734,5.655594054129525,5.868566128293585,225800.0
2001-09-24,5.980320948258735,6.146771417042023,5.980320948258735,6.146771417042023,39400.0
2001-09-25,6.182440462277496,6.241887005184011,6.182440462277496,6.241887005184011,10000.0
2001-09-26,6.265667186005704,6.265667186005704,6.218109759084106,6.218109759084106,27400.0
2001-09-27,6.206217733649254,6.253774684842195,6.158660328915288,6.253774684842195,48400.0
2001-09-28,6.289444127114524,6.384558500613457,6.289444127114524,6.384558500613457,7200.0
2001-10-01,6.408339048584545,6.408339048584545,6.339380824521903,6.408339048584545,15800.0
2001-10-02,6.408339048584545,6.42022817860992,6.372670751425945,6.408339048584545,5800.0
2001-10-03,6.408336470107448,6.527229536687987,6.408336470107448,6.515339957905299,10000.0
2001-10-04,6.515342967699589,6.515342967699589,6.44400727621382,6.44400727621382,7800.0
2001-10-05,6.408335868526999,6.408335868526999,6.336999763150696,6.336999763150696,5200.0
2001-10-09,6.253776977553467,6.301334399722566,6.253776977553467,6.289445270950886,11800.0
2001-10-10,6.289445138384048,6.360780816592917,6.289445138384048,6.3488916880718325,4000.0
2001-10-11,6.336999763150696,6.372667589068341,6.325110639025152,6.336999763150696,13600.0
2001-10-12,6.325115503145259,6.325115503145259,6.241890209641762,6.277558062988586,13600.0
2001-10-15,6.277556315965486,6.277556315965486,6.194331045623307,6.218109759084106,17800.0
2001-10-16,6.241886092472789,6.241886092472789,6.206218262652585,6.229996967046408,3800.0
2001-10-17,6.289445270950886,6.289445270950886,6.229998720010108,6.289445270950886,1008200.0
2001-10-18,6.206212173812365,6.241879968639324,6.194322606509634,6.206212173812365,10000.0
2001-10-19,6.182441915663525,6.218109759084106,6.146774072242944,6.218109759084106,44000.0
2001-10-22,6.206219473635284,6.206219473635284,6.099215509754565,6.099215509754565,6800.0
2001-10-23,6.122994349254043,6.158662186793891,6.027879964634057,6.039769092633619,32800.0
2001-10-24,6.015989551273977,6.027879131170752,5.947031802037079,5.9922112985626255,18600.0
2001-10-25,6.004099338929427,6.063545867037639,5.98032063697794,6.063545867037639,598800.0
2001-10-26,6.0278828662238695,6.115863544269919,6.0278828662238695,6.115863544269919,170200.0
2001-10-29,6.099214718804879,6.099214718804879,6.027879054496016,6.027879054496016,402600.0
2001-10-30,6.039768257526428,6.039768257526428,5.9922112985626255,5.9922112985626255,8800.0
2001-10-31,5.977943144617314,6.087324999921079,5.977943144617314,6.087324999921079,2000.0
2001-11-01,6.122987016855718,6.22999085487721,6.122987016855718,6.206212173812365,5600.0
2001-11-02,6.241882675371795,6.313218295959719,6.218103983995549,6.301329177042003,12000.0
2001-11-05,6.3488916880718325,6.360780816592917,6.3488916880718325,6.3488916880718325,3400.0
2001-11-06,6.38456499066259,6.420232860289216,6.360786259730983,6.420232860289216,45600.0
2001-11-07,6.37266799077997,6.455893225528056,6.37266799077997,6.37266799077997,10800.0
2001-11-08,6.396446694071001,6.4321145222370255,6.37266799077997,6.37266799077997,331400.0
2001-11-09,6.348897121035964,6.432121998984236,6.337007528799376,6.420232860289216,8000.0
2001-11-12,6.432116851529529,6.432116851529529,6.348892040183896,6.396449010446943,10200.0
2001-11-13,6.479673113061628,6.515340947746402,6.479673113061628,6.491562240109511,309800.0
2001-11-14,6.527229933605367,6.551008185534573,6.455893817194499,6.551008185534573,11200.0
2001-11-15,6.527229536687987,6.574786491195569,6.515339957905299,6.515339957905299,19400.0
2001-11-16,6.491559473484395,6.491559473484395,6.420223834517242,6.455891654000819,8400.0
2001-11-19,6.527229451480075,6.574786405366837,6.527229451480075,6.562897280280409,6200.0
2001-11-20,6.55100778717125,6.562897365953937,6.515339957905299,6.515339957905299,509800.0
2001-11-21,6.515340031641523,6.515340031641523,6.455893497678479,6.479672201971908,5200.0
2001-11-22,6.455893497678479,6.479672201971908,6.444004372302294,6.479672201971908,8000.0
2001-11-23,6.455894405424736,6.515340947746402,6.455894405424736,6.491562240109511,44800.0
2001-11-26,6.586675400067188,6.634232349737895,6.551007120887896,6.62234322570547,18000.0
2001-11-27,6.62234322570547,6.62234322570547,6.586675400067188,6.62234322570547,11200.0
2001-11-28,6.562897365953937,6.574786491195569,6.515339957905299,6.515339957905299,9600.0
2001-11-29,6.539114764785047,6.59856126264673,6.527225646629026,6.59856126264673,5000.0
2001-11-30,6.56289583746592,6.574784959938594,6.539117138979623,6.574784959938594,8200.0
2001-12-03,6.539119655383294,6.539119655383294,6.491562240109511,6.491562240109511,2800.0
2001-12-04,6.515341697135799,6.586677828251498,6.515341697135799,6.586677828251498,13600.0
2001-12-05,6.598562552065414,6.6817877560428816,6.598562552065414,6.6817877560428816,492600.0
2001-12-06,6.693675961566809,6.693675961566809,6.6461190326094135,6.65800815146356,18400.0
2001-12-07,6.634230367044079,6.6817877560428816,6.634230367044079,6.6817877560428816,6800.0
2001-12-10,6.669898182022744,6.717455571021547,6.646119941064216,6.6817877560428816,17800.0
2001-12-11,6.705565140214072,6.705565140214072,6.59856126264673,6.59856126264673,7000.0
2001-12-12,6.669896746320053,6.693675435701066,6.634228939018923,6.693675435701066,10400.0
2001-12-13,6.6461261321559775,6.681793980360453,6.634236547060288,6.6461261321559775,6200.0
2001-12-14,6.646121055397487,6.646121055397487,6.574784959938594,6.574784959938594,415000.0
2001-12-17,6.574782442336782,6.693675435701066,6.574782442336782,6.693675435701066,206600.0
2001-12-18,6.729349659136001,6.800685795294851,6.729349659136001,6.788796212497772,39600.0
2001-12-19,6.741240268889097,6.776908115631533,6.7293506842807655,6.7531293999561495,21600.0
2001-12-20,6.717455571021547,6.717455571021547,6.6817877560428816,6.6817877560428816,30200.0
2001-12-21,6.71745754893391,6.71745754893391,6.622343196471366,6.634232320451306,18000.0
2001-12-24,6.643331305119308,6.667271329073965,6.63136152145097,6.655301088787648,4600.0
2001-12-27,6.7031776657899504,6.76302746637736,6.7031776657899504,6.76302746637736,527800.0
2001-12-28,6.798937255406258,6.798937255406258,6.76302746637736,6.76302746637736,411200.0
2001-12-31,6.763031681451662,6.775001466382242,6.739091654972476,6.775001466382242,10800.0
2002-01-02,6.72712111757007,6.72712111757007,6.679241069967389,6.679241069967389,11200.0
2002-01-03,6.679245277363412,6.772611383340101,6.679245277363412,6.772611383340101,11200.0
2002-01-04,6.798936752446124,6.8348465388185495,6.786966975861219,6.786966975861219,13400.0
2002-01-07,6.798939965055615,6.834849768396004,6.798939965055615,6.834849768396004,14800.0
2002-01-08,6.82287726696477,6.82287726696477,6.7510576889069736,6.76302746637736,9400.0
2002-01-09,6.763031681451662,6.798941492861428,6.763031681451662,6.775001466382242,9200.0
2002-01-10,6.76302746637736,6.7749972438477455,6.7510576889069736,6.76302746637736,14400.0
2002-01-11,6.751061055824856,6.77500062270487,6.727121032326873,6.727121032326873,9000.0
2002-01-14,6.727117815167836,6.727117815167836,6.667268013354276,6.667268013354276,7800.0
2002-01-15,6.674452019117159,6.715149916772297,6.674452019117159,6.691210353013435,5000.0
2002-01-16,6.655298789603917,6.655298789603917,6.595448978702379,6.619388994386559,16400.0
2002-01-17,6.679241112742304,6.679241112742304,6.643331305119308,6.655301088787648,2800.0
2002-01-18,6.655301088787648,6.679241112742304,6.643331305119308,6.655301088787648,6200.0
2002-01-21,6.6433280013053,6.667268013354276,6.619387989256326,6.667268013354276,8400.0
2002-01-22,6.7031810937687295,6.72712111757007,6.679241069967389,6.679241069967389,16200.0
2002-01-23,6.667274025409865,6.715153636064363,6.667274025409865,6.715153636064363,2800.0
2002-01-24,6.7510576889069736,6.786967477935872,6.7510576889069736,6.76302746637736,14000.0
2002-01-25,6.763031269403803,6.763031269403803,6.727121460181896,6.7510614852025,10800.0
2002-01-28,6.727121032326873,6.763030839264864,6.70318100882889,6.727121032326873,9600.0
2002-01-29,6.715154763966711,6.751065048761913,6.631365317093214,6.6433351076127884,37000.0
2002-01-30,6.640934513669007,6.640934513669007,6.535598725753885,6.6074187679487455,18000.0
2002-01-31,6.571515451258865,6.6433351076127884,6.571515451258865,6.6433351076127884,7600.0
2002-02-01,6.66727077481349,6.7031805794512485,6.655300535522277,6.7031805794512485,48600.0
2002-02-04,6.655301088787648,6.667271329073965,6.643331305119308,6.655301088787648,11800.0
2002-02-05,6.583483975423723,6.583483975423723,6.523634121101689,6.583483975423723,28200.0
2002-02-06,6.583478853262182,6.583478853262182,6.499689031078923,6.53559882440952,31000.0
2002-02-07,6.535605370925298,6.583485447737965,6.535605370925298,6.559545409331632,11400.0
2002-02-08,6.535599720546569,6.571509975418842,6.535599720546569,6.571509975418842,5800.0
2002-02-11,6.57150897516021,6.619388546672329,6.57150897516021,6.6074187679487455,6000.0
2002-02-12,6.607424008476166,6.607424008476166,6.571514187206577,6.583483975423723,3400.0
2002-02-13,6.559543942371279,6.59545376364087,6.535603909318836,6.583483975423723,9600.0
2002-02-14,6.571515656843926,6.607425486144301,6.559545409331632,6.559545409331632,11800.0
2002-02-15,6.547569059931584,6.559538838835851,6.53559882440952,6.53559882440952,22600.0
2002-02-18,6.559541563439958,6.6074216121803175,6.547571779563861,6.595451371686235,4000.0
2002-02-19,6.547575618437592,6.571515656843926,6.523635580031257,6.559545409331632,24600.0
2002-02-20,6.547570068104688,6.547570068104688,6.487720251132282,6.499690031879616,8000.0
2002-02-21,6.487719876542882,6.487719876542882,6.43983984308232,6.43983984308232,12000.0
2002-02-22,6.463787371396198,6.4877274159472655,6.463787371396198,6.463787371396198,31200.0
2002-02-25,6.49968893296535,6.6074187679487455,6.487719154241768,6.6074187679487455,12400.0
2002-02-26,6.6193932222907526,6.643333253265784,6.595453191315722,6.631363466087324,20200.0
2002-02-27,6.631360970175732,6.7031805794512485,6.631360970175732,6.7031805794512485,36800.0
2002-02-28,6.739091244383198,6.822881103646314,6.715151219362594,6.7510614852025,32600.0
2002-03-01,6.7750031989014445,6.870763329306187,6.7750031989014445,6.846823296705002,17600.0
2002-03-04,6.894702120881536,7.00243202702141,6.894702120881536,6.990462240391686,50600.0
2002-03-05,6.990462240391686,7.0144018136511335,6.954551967266334,6.990462240391686,51600.0
2002-03-06,6.966518856868761,7.062278473662645,6.966518856868761,7.026368674442173,9600.0
2002-03-07,7.062279909532638,7.0742496928338126,7.002430079790836,7.01439986309201,47200.0
2002-03-08,7.050312086776485,7.050312086776485,6.954551967266334,6.990462240391686,20600.0
2002-03-11,6.966518048343742,6.966518048343742,6.9066682377164215,6.94257803276925,13200.0
2002-03-12,6.834849649881864,6.9186394939685005,6.834849649881864,6.906669711935231,39800.0
2002-03-13,6.892305882171724,6.930609732619686,6.892305882171724,6.906669711935231,5000.0
2002-03-14,6.918638017194758,6.94257803276925,6.9066682377164215,6.94257803276925,27400.0
2002-03-15,6.930611942241989,6.978491542257991,6.930611942241989,6.978491542257991,15600.0
2002-03-18,6.978491997143872,7.00243202702141,6.978491997143872,6.990462240391686,23000.0
2002-03-19,6.978492802959099,7.050312900884867,6.978492802959099,7.050312900884867,6200.0
2002-03-20,7.038333751525228,7.038333751525228,6.990454203435572,7.002423976303595,11200.0
2002-03-21,6.990461784725537,7.0024315705750215,6.966521756408505,6.978491542257991,11800.0
2002-03-22,6.94257803276925,6.954547812247587,6.894698001620267,6.94257803276925,14200.0
2002-03-25,6.930609732619686,6.954549296686225,6.906669711935231,6.906669711935231,5000.0
2002-03-26,6.901379380175162,6.961495923700546,6.901379380175162,6.949472339803772,13600.0
2002-03-27,6.937448152001327,7.021611391776758,6.937448152001327,6.973517980861438,23400.0
2002-03-28,6.985540147024983,7.117796779592411,6.985540147024983,7.069703375267403,17800.0
2002-04-01,7.045655355695618,7.057678933855027,7.009585538522607,7.050464786959383,14600.0
2002-04-02,7.021612427250513,7.081728970433642,7.021612427250513,7.045658677601504,37400.0
2002-04-03,7.045655806741026,7.069702505946646,7.0216095661880455,7.05527466988433,15400.0
2002-04-04,7.03363043257001,7.069700240493717,7.009583741070042,7.03363043257001,23800.0
2002-04-05,7.033636240825254,7.093752789892138,7.033636240825254,7.093752789892138,11800.0
2002-04-08,7.05768569370098,7.129825397142353,7.05768569370098,7.105778676444213,23400.0
2002-04-09,7.093750077429907,7.093750077429907,7.045656673104898,7.069703375267403,9000.0
2002-04-10,7.105776207616501,7.213986183835185,7.105776207616501,7.213986183835185,21400.0
2002-04-11,7.226011809527182,7.262082119842241,7.177918826862182,7.18994195786517,11000.0
2002-04-12,7.213986254421288,7.250056093962815,7.20196312745841,7.20196312745841,31000.0
2002-04-15,7.213986254421288,7.213986254421288,7.12982298972246,7.20196312745841,9400.0
2002-04-16,7.226004994949006,7.23802857326605,7.201958755620152,7.226004994949006,51000.0
2002-04-17,7.20196312745841,7.20196312745841,7.1779164148797605,7.20196312745841,11600.0
2002-04-18,7.177915736756087,7.201962447062957,7.141845900622208,7.151464309553245,8000.0
2002-04-19,7.189944458071671,7.322201238360294,7.177921322887799,7.322201238360294,19800.0
2002-04-22,7.310170756763709,7.310170756763709,7.274100926544456,7.286124050399949,16800.0
2002-04-23,7.274100737283769,7.274100737283769,7.141844543703351,7.141844543703351,36800.0
2002-04-24,7.105775916244366,7.165892465311248,7.081729663539909,7.093752789892138,1060800.0
2002-04-25,7.081723815569948,7.117793623493655,6.985537049570073,7.03363043257001,49600.0
2002-04-26,7.03363614052773,7.03363614052773,6.9374497551228815,6.9374497551228815,55000.0
2002-04-29,6.961498588326711,6.9975684365176924,6.949474999827714,6.980735871272102,12200.0
2002-04-30,6.985542466295968,7.072110439361352,6.985542466295968,7.072110439361352,5600.0
2002-05-01,7.093752789892138,7.093752789892138,7.045659367177484,7.093752789892138,66400.0
2002-05-02,7.093752789892138,7.141846212606793,7.093752789892138,7.093752789892138,16000.0
2002-05-03,7.081729663539909,7.105775916244366,7.069706078534811,7.093752789892138,31800.0
2002-05-06,7.057681220636869,7.057681220636869,6.973517980861438,6.973517980861438,3800.0
2002-05-07,6.949472881303664,6.997566303332521,6.9374497551228815,6.9374497551228815,79200.0
2002-05-08,7.021612427250513,7.081728970433642,6.9975657182466975,7.045658677601504,110600.0
2002-05-09,7.057677124069978,7.057677124069978,7.021607316146271,7.03363043257001,32000.0
2002-05-10,7.033635552426009,7.045658677601504,6.973519009242882,7.045658677601504,814200.0
2002-05-13,7.009583741070042,7.081723815569948,7.009583741070042,7.03363043257001,27400.0
2002-05-14,7.105773199184812,7.105773199184812,7.045656673104898,7.069703375267403,27400.0
2002-05-15,7.057680253512498,7.069703375267403,7.021610429595088,7.069703375267403,4600.0
2002-05-16,7.045656673104898,7.081726955675002,7.045656673104898,7.069703375267403,8800.0
2002-05-17,7.009587809721548,7.021611391776758,6.973517980861438,6.973517980861438,9800.0
2002-05-21,6.949472339803772,6.961495923700546,6.913402505419107,6.949472339803772,69400.0
2002-05-22,6.949475039890082,6.949475039890082,6.88935847300755,6.88935847300755,6200.0
2002-05-23,6.949472491933909,7.021612620935279,6.949472491933909,7.009589036775297,8600.0
2002-05-24,7.021612620935279,7.021612620935279,6.973519201601032,7.009589036775297,2400.0
2002-05-27,6.949472560589151,7.009589106024443,6.949472560589151,6.997565980398522,10600.0
2002-05-28,6.985546494763847,7.021616810110907,6.9494766380699,7.021616810110907,37600.0
2002-05-29,7.009593218777516,7.045663075471464,6.997570086097238,7.021616810110907,23600.0
2002-05-30,7.033638973002839,7.117802266119807,7.033638973002839,7.105778676444213,9800.0
2002-05-31,7.093751132227146,7.141844543703351,7.069704426489044,7.141844543703351,17000.0
2002-06-03,7.117802266119807,7.127420679207234,7.081732414399121,7.105778676444213,41800.0
2002-06-04,7.096158049668059,7.096158049668059,7.057683492014619,7.081730205211246,6000.0
2002-06-05,7.045658677601504,7.057682261429825,7.021612427250513,7.045658677601504,6600.0
2002-06-06,7.057686666804855,7.057686666804855,7.009593218777516,7.021616810110907,4200.0
2002-06-07,6.973519201601032,7.03363574644242,6.973519201601032,7.009589036775297,7200.0
2002-06-10,7.031235224524508,7.057686666804855,7.021616810110907,7.021616810110907,9600.0
2002-06-11,7.033636269293856,7.033636269293856,6.9134031706734485,6.9134031706734485,13000.0
2002-06-12,6.913408110434224,6.913408110434224,6.877338246806077,6.877338246806077,4000.0
2002-06-13,6.865310330915551,6.865310330915551,6.805193776498943,6.805193776498943,14400.0
2002-06-14,6.781151172084158,6.781151172084158,6.733057719200037,6.745080853094487,63400.0
2002-06-17,6.757098412984937,6.817214946092182,6.745074831171839,6.817214946092182,45400.0
2002-06-18,6.8773339169906205,6.8773339169906205,6.805193776498943,6.805193776498943,48600.0
2002-06-19,6.7931680096515255,6.7931680096515255,6.757098182746754,6.769121305497434,225800.0
2002-06-20,6.721029607255689,6.721029607255689,6.660913065003502,6.70900602361356,45000.0
2002-06-21,6.672934867293485,6.69698157115842,6.588771633092571,6.600795214351403,66600.0
2002-06-24,6.565074717230754,6.565074717230754,6.468529135218148,6.553006289297452,17200.0
2002-06-25,6.58921056329246,6.613346958469318,6.56507462847905,6.56507462847905,8200.0
2002-06-26,6.468530826603443,6.540940032046388,6.444394885152701,6.516803630232072,37200.0
2002-06-27,6.516801920252993,6.613347041813681,6.492665524771959,6.613347041813681,34000.0
2002-06-28,6.601280001471483,6.673688737721675,6.601280001471483,6.673688737721675,12800.0
2002-07-02,6.625413655376578,6.625413655376578,6.420255040515332,6.4805957825119735,8800.0
2002-07-03,6.49266374676597,6.49266374676597,6.432323004769329,6.4805957825119735,24200.0
2002-07-04,6.516803630232072,6.528871600957444,6.516803630232072,6.516803630232072,55800.0
2002-07-05,6.504733952694202,6.613347041813681,6.504733952694202,6.613347041813681,54800.0
2002-07-08,6.61334997741892,6.61334997741892,6.577145598308303,6.6012820045032665,2000.0
2002-07-09,6.589210652370452,6.613347047873604,6.553006289297452,6.553006289297452,6800.0
2002-07-10,6.540941415650513,6.540941415650513,6.396123434494875,6.408191407772982,10600.0
2002-07-11,6.3816414094133735,6.396123068591383,6.323714312337693,6.396123068591383,15000.0
2002-07-12,6.396123779700813,6.420260187923367,6.28751017288117,6.311646581103723,27200.0
2002-07-15,6.299579863378074,6.299579863378074,6.20303467159941,6.275443450342461,9600.0
2002-07-16,6.239229470575875,6.275433804297282,6.239229470575875,6.239229470575875,2200.0
2002-07-17,6.335783408560175,6.335783408560175,6.2633746394649785,6.2633746394649785,1200.0
2002-07-18,6.299576826834474,6.3599176001559465,6.275440425433172,6.299576826834474,23200.0
2002-07-19,6.275438850369046,6.275438850369046,6.082348608349225,6.082348608349225,17000.0
2002-07-22,6.034078004952685,6.05821440904522,5.889260040761097,5.9858051967676165,66400.0
2002-07-23,5.9858072894057415,6.0582165269976125,5.85305771103298,5.85305771103298,26200.0
2002-07-24,5.744440535292174,6.0099399883472815,5.647895405189451,6.0099399883472815,48000.0
2002-07-25,6.036490071761841,6.118553547440027,5.985803590730726,6.0099399883472815,61000.0
2002-07-26,6.03407553577026,6.058211929986027,6.009939141554493,6.058211929986027,19600.0
2002-07-29,6.1547597266542695,6.263373317740679,6.1547597266542695,6.2513048851957285,62800.0
2002-07-30,6.22716820683253,6.263373042512823,6.203032263530479,6.22716820683253,32000.0
2002-07-31,6.203030565187032,6.323712090110021,6.203030565187032,6.323712090110021,6200.0
2002-08-01,6.311643661399633,6.335780058456927,6.239234930591232,6.323712090110021,43200.0
2002-08-02,6.299576826834474,6.299576826834474,6.263372454914303,6.299576826834474,15400.0
2002-08-06,6.275437327280658,6.335778070812203,6.251300937795372,6.335778070812203,9800.0
2002-08-07,6.335780058456927,6.335780058456927,6.275439295995433,6.323712090110021,7400.0
2002-08-08,6.299575860347297,6.420257388475164,6.299575860347297,6.420257388475164,31200.0
2002-08-09,6.408186985947364,6.492664121693573,6.408186985947364,6.492664121693573,5400.0
2002-08-12,6.408189726240872,6.42025815671585,6.384053786018017,6.384053786018017,11600.0
2002-08-13,6.396118814343747,6.396118814343747,6.335778070812203,6.335778070812203,4600.0
2002-08-14,6.28750839595204,6.299576826834474,6.227167622630566,6.299576826834474,63000.0
2002-08-15,6.359916455514222,6.359916455514222,6.323712090110021,6.323712090110021,7600.0
2002-08-16,6.311641681326917,6.335778070812203,6.299573716765943,6.335778070812203,7400.0
2002-08-19,6.299578207888396,6.359918994438354,6.299578207888396,6.359918994438354,24800.0
2002-08-20,6.396123068591383,6.444395879669606,6.396123068591383,6.396123068591383,46400.0
2002-08-21,6.456464221612752,6.456464221612752,6.408191407772982,6.408191407772982,48000.0
2002-08-22,6.359918994438354,6.371986967602878,6.335782587745637,6.359918994438354,23400.0
2002-08-23,6.335782989326277,6.347850963255706,6.311646581103723,6.311646581103723,6000.0
2002-08-26,6.311644674687657,6.371985446836418,6.311644674687657,6.371985446836418,3600.0
2002-08-27,6.374398181910707,6.374398181910707,6.314057418764742,6.314057418764742,5000.0
2002-08-28,6.275440425433172,6.299576826834474,6.263372454914303,6.299576826834474,5600.0
2002-08-29,6.275438163005345,6.287506129173456,6.275438163005345,6.287506129173456,3400.0
2002-08-30,6.299575693052726,6.323712090110021,6.299575693052726,6.323712090110021,11600.0
2002-09-03,6.263370106369398,6.263370106369398,6.166824536965403,6.178892963322601,29800.0
2002-09-04,6.215097608236036,6.215097608236036,6.154756854758016,6.203029641685798,12000.0
2002-09-05,6.166824536965403,6.178892963322601,6.166824536965403,6.178892963322601,3400.0
2002-09-06,6.239236188389631,6.239236188389631,6.166826982620418,6.166826982620418,14600.0
2002-09-09,6.178896432371491,6.215100811042698,6.154760026469469,6.215100811042698,2400.0
2002-09-10,6.203027366511924,6.203027366511924,6.16682255941374,6.190958944024781,3800.0
2002-09-11,6.203029445269874,6.287506129173456,6.203029445269874,6.287506129173456,4000.0
2002-09-12,6.275436059981801,6.275436059981801,6.190958944024781,6.190958944024781,2800.0
2002-09-13,6.166824536965403,6.203029355673598,6.154756570971601,6.178892963322601,139600.0
2002-09-16,6.166824536965403,6.178892963322601,6.142688604977798,6.178892963322601,1600.0
2002-09-17,6.239237765486732,6.239237765486732,6.094419777706125,6.094419777706125,9000.0
2002-09-18,6.058212885738717,6.058212885738717,5.997872120861566,5.997872120861566,12600.0
2002-09-19,5.9858072894057415,5.9858072894057415,5.828921298502356,5.85305771103298,20800.0
2002-09-20,5.816849762101611,5.828917730798596,5.780645395647159,5.828917730798596,17400.0
2002-09-23,5.776379990770915,5.788540605192404,5.691254298127381,5.727736605289551,16200.0
2002-09-24,5.654773510371943,5.76422092516408,5.654773510371943,5.703416908923521,35600.0
2002-09-25,5.764222330748579,5.812865277263732,5.70341829968118,5.80070465660943,37800.0
2002-09-26,5.849349284172833,5.885832084416442,5.825028035874527,5.885832084416442,41200.0
2002-09-27,5.885830392883376,5.885830392883376,5.80070465660943,5.80070465660943,27000.0
2002-09-30,5.788549103491671,5.922318378006251,5.764227838942097,5.8979966495582925,14800.0
2002-10-01,5.873668577272795,5.946633683810934,5.8007039346325415,5.946633683810934,33600.0
2002-10-02,5.885829731537698,5.897990350825604,5.776382302354974,5.788542921642882,10400.0
2002-10-03,5.78854185433289,5.78854185433289,5.618290896204161,5.618290896204161,65600.0
2002-10-04,5.630450613346465,5.642611692346283,5.508842606734672,5.557485994938482,26400.0
2002-10-07,5.484521069364607,5.521003843508902,5.472360453915005,5.472360453915005,19000.0
2002-10-08,5.484522072304247,5.618291186200588,5.460200836957484,5.606130104629377,33400.0
2002-10-09,5.555057035449134,5.581810961033845,5.508845835956814,5.52100692208532,13800.0
2002-10-10,5.472364881769913,5.654777044495576,5.472364881769913,5.654777044495576,194800.0
2002-10-11,5.752062563034341,5.885831740345587,5.752062563034341,5.861510029570993,35800.0
2002-10-15,6.031761864901473,6.177691684708369,5.983118900897913,6.153369970757535,58800.0
2002-10-16,6.08040505428339,6.104726767280142,6.043922716737308,6.068244429734059,22600.0
2002-10-17,6.287133489425423,6.287133489425423,6.202007799399228,6.287133489425423,42400.0
2002-10-18,6.238494577503398,6.372263747407734,6.226333954738469,6.372263747407734,38400.0
2002-10-21,6.326046637168896,6.38441840693603,6.287132123990808,6.38441840693603,58200.0
2002-10-22,6.2992963759431255,6.311457458275513,6.214170655207842,6.228763954006707,42400.0
2002-10-23,6.202009831828739,6.299296167783739,6.129045195836949,6.299296167783739,35200.0
2002-10-24,6.323617867746949,6.37226126767337,6.262813849787844,6.299296167783739,138200.0
2002-10-25,6.299300280354334,6.323621996196256,6.250657312568634,6.323621996196256,32000.0
2002-10-28,6.372259179451617,6.372259179451617,6.277404627069199,6.287133489425423,67200.0
2002-10-29,6.238493478115409,6.238493478115409,6.104724795682684,6.129046500824437,73200.0
2002-10-30,6.141207121446342,6.153367742068247,6.129046500824437,6.129046500824437,11400.0
2002-10-31,6.131474551426758,6.141203413168,6.007434811509545,6.007434811509545,42000.0
2002-11-01,5.970957577747053,6.068244429734059,5.958796953197722,6.068244429734059,33200.0
2002-11-04,6.129048821053507,6.299299893700589,6.129048821053507,6.248224711075899,136200.0
2002-11-05,6.092562532457707,6.177688252035916,6.056080213752146,6.177688252035916,137800.0
2002-11-06,6.214174023685567,6.214174023685567,6.080405292803142,6.153369970757535,13600.0
2002-11-07,6.116885538539787,6.116885538539787,6.092563832912008,6.104724917674872,8200.0
2002-11-08,6.116888200792826,6.129049290848561,6.080405858421926,6.092566484579509,26800.0
2002-11-11,6.11688418151152,6.11688418151152,6.0317584626483765,6.04391954471331,40400.0
2002-11-12,6.056079864592209,6.080401563626279,6.019597547990016,6.056079864592209,27600.0
2002-11-13,6.031758165558139,6.068240946058157,6.0074369304218935,6.056079864592209,29600.0
2002-11-14,6.1168876317803385,6.153369970757535,6.092565917829504,6.153369970757535,15400.0
2002-11-15,6.141204415979224,6.202008420097829,6.1168827215522334,6.202008420097829,46000.0
2002-11-18,6.2263304749432775,6.238491090911835,6.214169395076955,6.2263304749432775,15600.0
2002-11-19,6.214167876221043,6.262811256001474,6.214167876221043,6.250650643005192,13400.0
2002-11-20,6.262818242274406,6.347944019900488,6.262818242274406,6.311461676317357,36600.0
2002-11-21,6.396584909665753,6.457388950494888,6.384424287059133,6.433067705281647,38800.0
2002-11-22,6.408747474824637,6.518194495230365,6.408747474824637,6.506033869817991,67800.0
2002-11-25,6.506033005299938,6.578997675874919,6.4817112938089245,6.578997675874919,20000.0
2002-11-26,6.554675124968353,6.554675124968353,6.420905970315097,6.420905970315097,55000.0
2002-11-27,6.469548885550438,6.578995861224717,6.469548885550438,6.5181918312174725,30000.0
2002-11-28,6.530354716790952,6.591158763569456,6.530354716790952,6.578997675874919,242000.0
2002-11-29,6.6033175660072025,6.6033175660072025,6.5181918312174725,6.5181918312174725,191400.0
2002-12-02,6.591158595169746,6.591158595169746,6.530354549944745,6.566836884300135,80200.0
2002-12-03,6.554674025908494,6.554674025908494,6.493870001415458,6.542512942671153,25800.0
2002-12-04,6.506031389039243,6.530353094488138,6.44522735736598,6.530353094488138,234600.0
2002-12-05,6.566836409546537,6.566836409546537,6.425771053378865,6.433067705281647,47000.0
2002-12-06,6.396581575548547,6.493868361284373,6.360099262846499,6.493868361284373,8200.0
2002-12-09,6.493875591488023,6.591162021643627,6.481714497782141,6.491443372746847,484200.0
2002-12-10,6.506033005299938,6.578997675874919,6.506033005299938,6.578997675874919,68600.0
2002-12-11,6.566837052078442,6.61548047506047,6.554676428281967,6.578997675874919,53800.0
2002-12-12,6.603317551198677,6.664121581069563,6.591156930783672,6.615478635511614,321200.0
2002-12-13,6.603316781800578,6.627638483694629,6.56683446090844,6.627638483694629,41600.0
2002-12-16,6.627641994008853,6.688446048999759,6.627641994008853,6.676285423560827,123600.0
2002-12-17,6.68844514563545,6.68844514563545,6.566837052078442,6.578997675874919,35200.0
2002-12-18,6.566835420712507,6.578996041487981,6.506031389039243,6.530353094488138,22800.0
2002-12-19,6.530350673986422,6.578993602956561,6.469546664850417,6.493868361284373,15600.0
2002-12-20,6.542513535999957,6.542513535999957,6.493870590332922,6.5181918312174725,12600.0
2002-12-23,6.481747935433415,6.60404506629065,6.481747935433415,6.5918155398155385,49400.0
2002-12-24,6.5795856790210925,6.604045198989324,6.5795856790210925,6.604045198989324,11000.0
2002-12-27,6.555126902924924,6.567356897560162,6.518437852072394,6.5428973748162775,51000.0
2002-12-30,6.518436844798552,6.579585408945868,6.506207318579698,6.579585408945868,18800.0
2002-12-31,6.57958385802057,6.591813847883119,6.555124344821882,6.567354334684432,29600.0
2003-01-02,6.55512689261245,6.652964983434069,6.55512689261245,6.628505460728665,20800.0
2003-01-03,6.640738459189327,6.70188706464508,6.628508924708911,6.689657530164664,9600.0
2003-01-06,6.71411013561434,6.811947710054115,6.71411013561434,6.787488199812583,37000.0
2003-01-07,6.79971995085191,6.79971995085191,6.76303090672486,6.775260899118215,24000.0
2003-01-08,6.760580464580374,6.760580464580374,6.677418437073206,6.677418437073206,9000.0
2003-01-09,6.714117065652332,6.714117065652332,6.65296846019658,6.689657530164664,30600.0
2003-01-10,6.652964169807251,6.738571789016861,6.640734176686924,6.72634226242307,11800.0
2003-01-13,6.763030634449253,6.763030634449253,6.738571117173776,6.750801109074759,4800.0
2003-01-14,6.726341591799282,6.787490151724731,6.726341591799282,6.750801109074759,7800.0
2003-01-15,6.726343668272476,6.726343668272476,6.699438144310862,6.699438144310862,5600.0
2003-01-16,6.701880727023765,6.73856976229693,6.701880727023765,6.71411071646575,18400.0
2003-01-17,6.677423493643616,6.689653487259648,6.665193966554138,6.665193966554138,9600.0
2003-01-20,6.64073444584863,6.701883014349126,6.64073444584863,6.665193966554138,13400.0
2003-01-21,6.677423292367479,6.677423292367479,6.591815672268478,6.604045198989324,14800.0
2003-01-22,6.579586748899948,6.640735325500369,6.555127224954457,6.6162758015548775,8000.0
2003-01-23,6.628505460728665,6.628505460728665,6.60404593802326,6.628505460728665,16800.0
2003-01-24,6.604045884443273,6.604045884443273,6.493978266425248,6.493978266425248,283000.0
2003-01-27,6.481741888433661,6.481741888433661,6.383904368328562,6.432822895118064,55600.0
2003-01-28,6.40836386498636,6.432822895118064,6.3961338833944135,6.432822895118064,12800.0
2003-01-29,6.396141128459468,6.4083711239046295,6.298303497531297,6.4083711239046295,57200.0
2003-01-30,6.420601463880178,6.469520518787081,6.396141936426727,6.396141936426727,45400.0
2003-01-31,6.396139780750593,6.469518338380343,6.383910254408899,6.457288345512122,24800.0
2003-02-03,6.445059896475186,6.481748948159447,6.445059896475186,6.469519419773561,26200.0
2003-02-04,6.408369773618815,6.457288345512122,6.408369773618815,6.457288345512122,1400.0
2003-02-05,6.4572901027916965,6.4572901027916965,6.432830576925393,6.445060573121872,2400.0
2003-02-06,6.408371330710092,6.420600860023291,6.37168180971722,6.383911805557057,9000.0
2003-02-07,6.420600860023291,6.420600860023291,6.37168180971722,6.383911805557057,6200.0
2003-02-10,6.359445923739015,6.359445923739015,6.298297405241525,6.322756905945756,19000.0
2003-02-11,6.334991890473586,6.371680939931469,6.334991890473586,6.347221884643931,13200.0
2003-02-12,6.359452280404022,6.383911805557057,6.334992755250987,6.383911805557057,13600.0
2003-02-13,6.359452958905368,6.371682489523357,6.322763900524713,6.359452958905368,23800.0
2003-02-14,6.359444871670763,6.432822895118064,6.359444871670763,6.432822895118064,10600.0
2003-02-17,6.518437112363784,6.604045198989324,6.506207585642938,6.604045198989324,155000.0
2003-02-18,6.60404506629065,6.652964105244155,6.5918155398155385,6.5918155398155385,54400.0
2003-02-19,6.604043371219257,6.604043371219257,6.542894821485745,6.567354334684432,30600.0
2003-02-20,6.567355882727012,6.604044927910099,6.555125889981638,6.579585408945868,21800.0
2003-02-21,6.567356152300247,6.6064911976388005,6.567356152300247,6.604045198989324,28400.0
2003-02-24,6.60404506526849,6.60404506526849,6.506207453903151,6.506207453903151,9000.0
2003-02-25,6.481748801219863,6.567356897560162,6.457289278475979,6.5428973748162775,19200.0
2003-02-26,6.555126902924924,6.567356897560162,6.5428973748162775,6.5428973748162775,3400.0
2003-02-27,6.579586857909819,6.7018840131368655,6.579586857909819,6.687208485137075,30600.0
2003-02-28,6.701879183167313,6.73856820998873,6.652960636247519,6.6700821509957615,83800.0
2003-03-03,6.689653011021646,6.714112529985875,6.579585408945868,6.579585408945868,23800.0
2003-03-04,6.59181465475877,6.59181465475877,6.530666097540326,6.555125147206529,32200.0
2003-03-05,6.579584392705248,6.579584392705248,6.518435838002548,6.5306658288589565,14600.0
2003-03-06,6.493977391063734,6.518436910273651,6.457288345512122,6.457288345512122,17000.0
2003-03-07,6.432829901562696,6.481748948159447,6.396140849878435,6.469519419773561,7400.0
2003-03-10,6.471964952229455,6.506208471457822,6.445059896475186,6.469519419773561,4600.0
2003-03-11,6.481748948159447,6.506208471457822,6.445059896475186,6.469519419773561,32400.0
2003-03-12,6.457290521797014,6.457290521797014,6.396141936426727,6.396141936426727,5400.0
2003-03-13,6.457288414957217,6.51843698037637,6.445058888483999,6.506207453903151,18400.0
2003-03-14,6.51843698037637,6.542896499849337,6.493977460903403,6.506207453903151,12400.0
2003-03-17,6.457289268317424,6.652964983434069,6.457289268317424,6.628505460728665,23800.0
2003-03-18,6.652964439464661,6.689653487259648,6.616274925143119,6.665193966554138,16400.0
2003-03-19,6.701880727023765,6.71411071646575,6.67742121466619,6.71411071646575,16400.0
2003-03-20,6.714112336730962,6.775260899118215,6.68965281847076,6.775260899118215,21800.0
2003-03-21,6.799725063704949,6.8364146019461245,6.787495528642462,6.811955065294294,27600.0
2003-03-24,6.750471139004298,6.750471139004298,6.65456248959153,6.701287192174526,13400.0
2003-03-25,6.674235194078429,6.688990657833697,6.639806716755122,6.664398687294409,10600.0
2003-03-26,6.676694855587781,6.688991076152824,6.639807131998362,6.676694855587781,12400.0
2003-03-27,6.639806716755122,6.664398687294409,6.627510966011891,6.664398687294409,30200.0
2003-03-28,6.627511542287061,6.639807294099432,6.627511542287061,6.639807294099432,2600.0
2003-03-31,6.578328033168031,6.578328033168031,6.541440306231873,6.541440306231873,27200.0
2003-04-01,6.590624092616278,6.602920314869367,6.566032586215935,6.578328339416107,9600.0
2003-04-02,6.64226637611137,6.676694855587781,6.620133648147148,6.676694855587781,15000.0
2003-04-03,6.664399266777041,6.664399266777041,6.627511542287061,6.639807294099432,13000.0
2003-04-04,6.639807294099432,6.652103045911804,6.615215321421824,6.639807294099432,18000.0
2003-04-07,6.725876849993747,6.738172597941551,6.68898913709762,6.68898913709762,29000.0
2003-04-08,6.7012893745334505,6.738177112142293,6.7012893745334505,6.738177112142293,5200.0
2003-04-09,6.762761133376047,6.762761133376047,6.701281486708992,6.713577228421412,5600.0
2003-04-10,6.725877956198917,6.762765675161968,6.725877956198917,6.762765675161968,22600.0
2003-04-11,6.762766041423879,6.799653762384718,6.762766041423879,6.787358011748712,7200.0
2003-04-14,6.787359370336674,6.811951345583945,6.787359370336674,6.799655123433853,5200.0
2003-04-15,6.799653913766887,6.861133606421295,6.787358162857139,6.861133606421295,23800.0
2003-04-16,6.861134827025573,6.861134827025573,6.799655123433853,6.799655123433853,7200.0
2003-04-17,6.787356445699686,6.836539905948415,6.787356445699686,6.82424415814941,8200.0
2003-04-21,6.861138858800998,6.87343508817666,6.82425110878039,6.848843098478525,15600.0
2003-04-22,6.836542825828883,6.922614504341174,6.824247072778375,6.910318751290667,33800.0
2003-04-23,6.922612874767736,6.971796813497761,6.910317124611631,6.959500594288854,175400.0
2003-04-24,6.9103174418059785,6.9349094122998,6.885725471312155,6.885725471312155,14000.0
2003-04-25,6.848836122800131,6.861131870599135,6.82424415814941,6.82424415814941,13200.0
2003-04-28,6.836546869102863,6.885730848499132,6.836546869102863,6.848843098478525,15800.0
2003-04-29,6.885725471312155,6.9103174418059785,6.861133500818332,6.885725471312155,23200.0
2003-04-30,6.885726776136739,6.910318751290667,6.885726776136739,6.910318751290667,9800.0
2003-05-01,6.92261087168103,6.92261087168103,6.836539238335078,6.873427416235248,22800.0
2003-05-02,6.848843098478525,6.898026608821605,6.848843098478525,6.848843098478525,13400.0
2003-05-05,6.910318694937917,6.922614447888155,6.885726719984534,6.922614447888155,19000.0
2003-05-06,6.9226115691164685,6.9717954985700725,6.9226115691164685,6.934907786006226,38600.0
2003-05-07,6.934910726444596,6.947206479495103,6.910318751290667,6.910318751290667,23800.0
2003-05-08,6.873428640133221,6.898020137708596,6.848836673505096,6.851295917073183,25000.0
2003-05-09,6.836542825828883,6.910318751290667,6.836542825828883,6.910318751290667,22600.0
2003-05-12,6.856219689287896,6.984097647834433,6.856219689287896,6.984097647834433,17200.0
2003-05-13,6.959500543463118,7.033276451019366,6.947204793396811,6.971796762582226,22400.0
2003-05-14,7.008687567060345,7.0332795470711575,6.971799831570627,7.020983322539248,16800.0
2003-05-15,7.045571364497353,7.070163330762729,7.045571364497353,7.057867582156413,15000.0
2003-05-16,7.057866538383772,7.0824580319596215,7.020978359914652,7.0824580319596215,6200.0
2003-05-20,7.057870355491366,7.08246186236704,7.033278379562766,7.070166108929203,27200.0
2003-05-21,7.082460738795644,7.082460738795644,7.020981043253832,7.067705743200407,20800.0
2003-05-22,7.067706864431051,7.08246186236704,7.033278379562766,7.070166108929203,13600.0
2003-05-23,7.02097818376648,7.0332743992985804,6.996386690807602,7.008682437287041,61400.0
2003-05-26,7.020983322539248,7.020983322539248,7.008687567060345,7.020983322539248,8200.0
2003-05-27,7.008683533791228,7.070163213912203,6.996387785388126,7.062785483438701,7400.0
2003-05-28,7.08246186236704,7.094758084857803,7.057870355491366,7.070166108929203,12200.0
2003-05-29,7.070163330762729,7.0947552970281045,7.033275615891037,7.057867582156413,11400.0
2003-05-30,7.082462202253764,7.082462202253764,6.996390985952505,6.996390985952505,20000.0
2003-06-02,7.008690021730683,7.094761747387132,7.008690021730683,7.094761747387132,9400.0
2003-06-03,7.057871589479631,7.082463100654848,7.045575364839013,7.048034609767136,31800.0
2003-06-04,7.052949570542992,7.173449697408413,7.052949570542992,7.168531210013228,51000.0
2003-06-05,7.1390195391742495,7.198039966831288,7.121804837353199,7.190662237479409,360800.0
2003-06-06,7.222636138387347,7.2767381113410545,7.185747939181749,7.202962651035732,31200.0
2003-06-09,7.161158663212973,7.188209423592427,7.104596959031023,7.129188943146685,23600.0
2003-06-10,7.129185009773016,7.166072731067966,7.129185009773016,7.166072731067966,3600.0
2003-06-11,7.19312492829316,7.2644416057190595,7.19066568399714,7.2644416057190595,36000.0
2003-06-12,7.259521649689329,7.276735887228897,7.225092705557403,7.276735887228897,55200.0
2003-06-13,7.266897094616089,7.266897094616089,7.212795151729125,7.212795151729125,21400.0
2003-06-16,7.212796874162752,7.340674735945135,7.212796874162752,7.340674735945135,26200.0
2003-06-17,7.365266704603715,7.365266704603715,7.3234604985999665,7.340674735945135,40800.0
2003-06-18,7.328382812914715,7.328382812914715,7.303791298893621,7.328382812914715,17000.0
2003-06-19,7.323460171322452,7.323460171322452,7.271816992542034,7.284113210848213,61800.0
2003-06-20,7.298866212524134,7.311161958423084,7.237386544924101,7.237386544924101,15600.0
2003-06-23,7.241352730735199,7.261151352110998,7.204230374660119,7.233928070705635,27800.0
2003-06-24,7.199278294323104,7.246300182036265,7.199278294323104,7.246300182036265,6600.0
2003-06-25,7.214125659623779,7.243823812104705,7.199276819401375,7.199276819401375,12400.0
2003-06-26,7.179480827335385,7.209178518613226,7.159682209138063,7.194329672974305,16000.0
2003-06-27,7.216600889833389,7.236399501754677,7.162154825058884,7.162154825058884,51800.0
2003-06-30,7.199278152147945,7.25867399606917,7.199278152147945,7.231450723925031,9400.0
2003-07-02,7.201752751094331,7.226501136418019,7.194328093886367,7.201752751094331,11000.0
2003-07-03,7.196801593666054,7.236398813743868,7.194326708406678,7.236398813743868,11200.0
2003-07-04,7.216602743573834,7.221552515834647,7.20670367108847,7.20670367108847,7000.0
2003-07-07,7.246296502501957,7.271044404697524,7.243821617875206,7.271044404697524,34000.0
2003-07-08,7.290845520209948,7.305694833083682,7.285896221288176,7.285896221288176,33200.0
2003-07-09,7.288373644961306,7.313121564297108,7.288373644961306,7.313121564297108,95200.0
2003-07-10,7.288371124478709,7.300745079867418,7.26362274166515,7.26362274166515,27400.0
2003-07-11,7.273519542831882,7.320541408307091,7.273519542831882,7.288368851109944,15200.0
2003-07-14,7.325496682106227,7.365093923195746,7.325496682106227,7.352719490332554,61000.0
2003-07-15,7.370041414394492,7.387365143002759,7.36014187116908,7.377465599777348,26800.0
2003-07-16,7.3626194435373,7.3626194435373,7.342820821898319,7.3626194435373,29400.0
2003-07-17,7.330452215316501,7.357675044933769,7.31560288421248,7.320552661247153,9600.0
2003-07-18,7.342817161027797,7.365090658271417,7.327968320210767,7.365090658271417,49200.0
2003-07-21,7.355189864921652,7.37003917524829,7.340341026631073,7.357664749976091,26800.0
2003-07-22,7.350248395852343,7.434392689184049,7.34034884509023,7.434392689184049,87400.0
2003-07-23,7.441809970297571,7.483882077898336,7.441809970297571,7.483882077898336,106600.0
2003-07-24,7.49130537556773,7.560600265847823,7.473981652997708,7.473981652997708,265200.0
2003-07-25,7.466556355547853,7.508628451898079,7.466556355547853,7.503678682436641,8400.0
2003-07-28,7.501206300472338,7.533379340670174,7.501206300472338,7.518530027331409,9800.0
2003-07-29,7.493777000842255,7.493777000842255,7.4492300353045104,7.486352349240687,11800.0
2003-07-30,7.44923083212244,7.44923083212244,7.404683861819664,7.426957346971053,62400.0
2003-07-31,7.449241543290656,7.449241543290656,7.402219621243747,7.434392689184049,18200.0
2003-08-01,7.392315427261262,7.412114043048886,7.382415883349333,7.38984054128328,21400.0
2003-08-05,7.370040300509991,7.387364026500005,7.327968192233041,7.327968192233041,35800.0
2003-08-06,7.315597181272897,7.315597181272897,7.236402698601764,7.273525053349314,23800.0
2003-08-07,7.243824052579386,7.305694772935474,7.243824052579386,7.295795231101154,10400.0
2003-08-08,7.337871048479479,7.3626194435373,7.325497086968756,7.3626194435373,156600.0
2003-08-11,7.365086908652672,7.466554801310615,7.365086908652672,7.466554801310615,33400.0
2003-08-12,7.456659304528354,7.523479798444331,7.456659304528354,7.518530027331409,19400.0
2003-08-13,7.521004731732911,7.582875453045714,7.521004731732911,7.54822800016211,18600.0
2003-08-14,7.548224858483552,7.553174627417086,7.535850908185663,7.54080020508325,33400.0
2003-08-15,7.518530581598597,7.543278966951505,7.518530581598597,7.543278966951505,12200.0
2003-08-18,7.53585074022334,7.59772143440568,7.53585074022334,7.570498177913951,17400.0
2003-08-19,7.570499877253517,7.6546440779921054,7.568024992286377,7.622471045455328,49400.0
2003-08-20,7.6076247246732756,7.612574496245188,7.538329338775087,7.558128425062739,56800.0
2003-08-21,7.565551726603913,7.610098721474914,7.54822800016211,7.54822800016211,13800.0
2003-08-22,7.572976046861095,7.577925817635029,7.506155557521362,7.506155557521362,85000.0
2003-08-25,7.493777000842255,7.496251884709444,7.4541798030388895,7.486352349240687,26800.0
2003-08-26,7.523481350192534,7.590301857890509,7.5185315780587025,7.590301857890509,21000.0
2003-08-27,7.602678923044397,7.620003132592395,7.572981222177863,7.620003132592395,43800.0
2003-08-28,7.620003132592395,7.629902208869091,7.585355185532845,7.620003132592395,21400.0
2003-08-29,7.610100820908232,7.627424552129212,7.610100820908232,7.610100820908232,16200.0
2003-09-02,7.5927669087089615,7.669486389260195,7.56554366927261,7.669486389260195,13600.0
2003-09-03,7.689293037118494,7.709091648716981,7.64722092846719,7.64722092846719,33600.0
2003-09-04,7.686820727447349,7.686820727447349,7.634849531599795,7.65217326354898,11200.0
2003-09-05,7.627421331557394,7.6595943662714046,7.624946446422772,7.63484598696126,14200.0
2003-09-08,7.632374324488427,7.6546478280686205,7.610100820908232,7.610100820908232,25600.0
2003-09-09,7.619996541629528,7.619996541629528,7.580398854663671,7.597723049227,22800.0
2003-09-10,7.580406382866633,7.674450215748172,7.580406382866633,7.632378074098327,20600.0
2003-09-11,7.62742442609136,7.634849084507495,7.59772673649935,7.629899312230072,13600.0
2003-09-12,7.595249400097765,7.634846621470373,7.592774514757463,7.627421965449468,11800.0
2003-09-15,7.637319581753477,7.637319581753477,7.592772600928744,7.592772600928744,20400.0
2003-09-16,7.607623705270213,7.659595355738829,7.607623705270213,7.64722092846719,17400.0
2003-09-17,7.649695488477582,7.671968984582809,7.634846648419471,7.662069443186657,21200.0
2003-09-18,7.647220603128544,7.671968984582809,7.632371763070432,7.662069443186657,12600.0
2003-09-19,7.723944681106446,7.723944681106446,7.671973474469764,7.67939813486203,42000.0
2003-09-22,7.652171232073615,7.657121003326845,7.627422847843637,7.637322390350096,75600.0
2003-09-23,7.659594980870456,7.728889882055735,7.647220554204433,7.728889882055735,38200.0
2003-09-24,7.72146056882091,7.73135963154179,7.689287552897501,7.696712203965011,82800.0
2003-09-25,7.709149719270122,7.709149719270122,7.634521160017211,7.644471413161756,92200.0
2003-09-26,7.651938229113698,7.661888487160898,7.587259891137251,7.587259891137251,44400.0
2003-09-29,7.567359575046692,7.569847258399481,7.530045273709034,7.542483215995892,36600.0
2003-09-30,7.537508505823471,7.542483872962412,7.512632619083012,7.525070562453242,71800.0
2003-10-01,7.549947341101265,7.646964633289014,7.549947341101265,7.637014372938114,71000.0
2003-10-02,7.661883809056243,7.674322217117045,7.646958193860032,7.646958193860032,6600.0
2003-10-03,7.694229880662601,7.70666782505335,7.649452521692445,7.649452521692445,13000.0
2003-10-06,7.64945102840059,7.701690954016282,7.624574669998182,7.701690954016282,20400.0
2003-10-07,7.686763637939271,7.753929648508415,7.686763637939271,7.741491709281671,12400.0
2003-10-08,7.763885068845085,7.778811175217068,7.739009173846347,7.739009173846347,31600.0
2003-10-09,7.78875866988716,7.811147347010027,7.786270986376052,7.801197087442706,9800.0
2003-10-10,7.828555575272184,7.83601862096094,7.811142276475227,7.83601862096094,28600.0
2003-10-14,7.893241334753736,7.972845332696847,7.893241334753736,7.972845332696847,42000.0
2003-10-15,8.00767235126927,8.10966503788661,8.00767235126927,8.08478914318172,67000.0
2003-10-16,8.054935040237465,8.054935040237465,7.985280851499907,7.997719743421977,23400.0
2003-10-17,8.017621589809517,8.022596957611244,7.947968338494106,7.962893492944907,29600.0
2003-10-20,7.990253740976546,8.007667045523116,7.9728404364299745,7.990253740976546,35600.0
2003-10-21,7.992749796048596,8.042502550609822,7.98528626604375,8.042502550609822,61400.0
2003-10-22,8.022597252748657,8.022597252748657,7.977819889840218,8.01015930726396,18400.0
2003-10-23,8.010157686389826,8.010157686389826,7.972842908532058,7.997719743421977,46200.0
2003-10-24,7.992741448109351,7.992741448109351,7.923087759368222,7.9355256977791315,29600.0
2003-10-27,7.990252620718142,8.012641287561047,7.970352110721,8.007665922823314,23800.0
2003-10-28,8.032546059583302,8.077323411737797,8.032546059583302,8.064884520286071,21000.0
2003-10-29,8.084792128578995,8.10469361085539,8.037527531604914,8.094742869717193,26200.0
2003-10-30,8.104688590061448,8.109663008594026,8.044985129173014,8.047472338439304,47800.0
2003-10-31,8.057421944578383,8.09473672102519,8.044984002080843,8.064884520286071,94200.0
2003-11-03,8.074836874817954,8.18678027767584,8.057423562034991,8.164391597104263,33800.0
2003-11-04,8.194239979911405,8.229067542212364,8.184290196779457,8.219116810126376,24800.0
2003-11-05,8.23404802856503,8.308677625264899,8.23404802856503,8.243998767985644,48600.0
2003-11-06,8.248970200064377,8.263896302070348,8.234044098058403,8.234044098058403,32000.0
2003-11-07,8.243993575941742,8.246481733707231,8.186778283739349,8.186778283739349,58800.0
2003-11-10,8.169368787257245,8.171855997229192,8.059913518354357,8.072351466123273,76000.0
2003-11-11,8.082299207804239,8.082299207804239,8.035033695267305,8.062397739587796,13000.0
2003-11-12,8.072347630775104,8.087272781424705,8.00518160598949,8.040008222777407,251600.0
2003-11-13,8.047472793798486,8.05244816156691,8.017621536142322,8.017621536142322,103200.0
2003-11-14,8.022592017036514,8.079807288089762,8.007665922823314,8.007665922823314,37800.0
2003-11-17,8.012650328500166,8.042502550609822,7.990261636395359,8.042502550609822,36000.0
2003-11-18,8.057423879687573,8.077325351626618,8.01015930726396,8.01015930726396,25200.0
2003-11-19,8.010157013977302,8.112149656078655,8.010157013977302,8.099711714154909,53800.0
2003-11-20,8.04746921693107,8.15443720402205,8.04746921693107,8.114635228519868,32000.0
2003-11-21,8.124592341796722,8.186783036681557,8.124592341796722,8.15941897909948,48800.0
2003-11-24,8.174348418990622,8.256439676238852,8.174348418990622,8.221613024742325,63400.0
2003-11-25,8.234047348971776,8.256436036342947,8.171856656157926,8.171856656157926,69600.0
2003-11-26,8.194242854881574,8.194242854881574,8.104689081549642,8.164391597104263,34000.0
2003-11-27,8.169364975197496,8.186778283739349,8.144489091267465,8.186778283739349,33000.0
2003-11-28,8.176829488173322,8.181804855929125,8.117126973012432,8.132052127325471,36000.0
2003-12-01,8.146981380541636,8.151956750221117,8.10966658242291,8.151956750221117,74400.0
2003-12-02,8.144487062613289,8.149461478996937,8.129560966600621,8.149461478996937,36400.0
2003-12-03,8.132052420736207,8.201706622876248,8.132052420736207,8.179317941644522,36000.0
2003-12-04,8.2116553814833,8.2116553814833,8.159415448135846,8.174341550072668,13600.0
2003-12-05,8.174340341774332,8.186778283739349,8.15692703323248,8.186778283739349,27200.0
2003-12-08,8.17682962256352,8.189267567680266,8.1594163096092,8.16936704528435,25200.0
2003-12-09,8.171857279984298,8.191758758702214,8.151956750221117,8.151956750221117,18800.0
2003-12-10,8.149461666713036,8.149461666713036,8.079808448290663,8.10468527555146,38600.0
2003-12-11,8.102200869745024,8.142002862837074,8.097225501989222,8.132052127325471,21800.0
2003-12-12,8.132052046851951,8.132052046851951,8.094738212484238,8.127076679145384,55800.0
2003-12-15,8.189264796289146,8.189264796289146,8.057420914552042,8.059909072105986,65400.0
2003-12-16,8.097225635071089,8.16936704528435,8.097225635071089,8.16936704528435,54400.0
2003-12-17,8.15941961129641,8.20917236085009,8.139519080847798,8.199221621148402,74600.0
2003-12-18,8.184292322613738,8.234044098058403,8.184292322613738,8.234044098058403,33200.0
2003-12-19,8.241508001440708,8.28628536055754,8.224094689445757,8.28628536055754,358200.0
2003-12-22,8.261408795265535,8.276334898448301,8.248970850423746,8.273846740107325,36400.0
2003-12-23,8.288771382125233,8.288771382125233,8.261407338924478,8.271358072625516,11600.0
2003-12-24,8.258921746300729,8.306186317199346,8.258921746300729,8.283797636467499,20400.0
2003-12-29,8.295058469040837,8.340099584792,8.275039771131853,8.335094910314753,26200.0
2003-12-30,8.335098115682822,8.342604653013398,8.307572872744812,8.327590623807824,59400.0
2003-12-31,8.320081322953563,8.332592532530386,8.307570113376741,8.332592532530386,17600.0
2004-01-02,8.34760566338789,8.435185075597007,8.342600989183941,8.365121545829712,25200.0
2004-01-05,8.395152330071715,8.407663543814069,8.375134578992835,8.387645792735189,60000.0
2004-01-06,8.390152552351989,8.397660048616276,8.357623568538337,8.397660048616276,23200.0
2004-01-07,8.412666045318721,8.4151688601468,8.362620248743074,8.400154834810854,36000.0
2004-01-08,8.415165174644093,8.415165174644093,8.320078298248996,8.350105381226061,44600.0
2004-01-09,8.345101138529442,8.387640383271801,8.327585259677827,8.347603952390418,39400.0
2004-01-12,8.34760566338789,8.370126220033663,8.33759631497999,8.365121545829712,40600.0
2004-01-13,8.405160107702116,8.447698417363048,8.405160107702116,8.407661968163954,49400.0
2004-01-14,8.430181843987073,8.497743525485719,8.42517716892671,8.482730454848797,53800.0
2004-01-15,8.515259142114015,8.597834846186986,8.515259142114015,8.582820821479865,115000.0
2004-01-16,8.632871259171758,8.665401186261429,8.595336654487934,8.665401186261429,77000.0
2004-01-19,8.620356076677693,8.68291308600838,8.620356076677693,8.68291308600838,67000.0
2004-01-20,8.707935236548888,8.74296700795527,8.680410000574108,8.695424025981492,90200.0
2004-01-21,8.702930043328736,8.71293939300447,8.670401088698785,8.692921648197125,78000.0
2004-01-22,8.722950937033316,8.750476178293795,8.707936908742774,8.7404668261001,52400.0
2004-01-23,8.757984217405768,8.800522539708938,8.69542718728144,8.7154458951026,52800.0
2004-01-26,8.727954068587081,8.74046527934297,8.662894245385743,8.732958743798276,51000.0
2004-01-27,8.722949393375886,8.760483025643556,8.717944718164691,8.732958743798276,36200.0
2004-01-28,8.755480369469085,8.805525218577104,8.710439241636418,8.710439241636418,55000.0
2004-01-29,8.712938173155305,8.757979285846032,8.705431639221512,8.705431639221512,64800.0
2004-01-30,8.705434214269026,8.732959452893484,8.695424863033901,8.717945426040796,39200.0
2004-02-02,8.757985163586637,8.850569310900628,8.755483302110964,8.835556232957329,80200.0
2004-02-03,8.82804511258369,8.875589051990504,8.82804511258369,8.845560999351179,93800.0
2004-02-04,8.833047170950458,8.833047170950458,8.760480830388545,8.772992992553254,54000.0
2004-02-05,8.793009535278909,8.805520741194284,8.75797777689833,8.75797777689833,57400.0
2004-02-06,8.75047327721794,8.818034950309872,8.75047327721794,8.79551439261256,28200.0
2004-02-09,8.810532845477447,8.840560910453304,8.805528167981468,8.835556232957329,47400.0
2004-02-10,8.81802982793204,8.868074634149306,8.81802982793204,8.858066245631948,76400.0
2004-02-11,8.858072025692348,8.915624354030985,8.858072025692348,8.863075745944302,91000.0
2004-02-12,8.865582470047654,8.89060490051797,8.840560039577339,8.840560039577339,83400.0
2004-02-13,8.860572687263847,8.875586709621137,8.83304745688081,8.8480614792381,38000.0
2004-02-16,8.845556140035512,8.895601912397456,8.835547749198096,8.895601912397456,37200.0
2004-02-17,8.915625630728576,8.938146193263728,8.883095717167963,8.883095717167963,52400.0
2004-02-18,8.900613780967994,8.908120318800796,8.870586675092298,8.870586675092298,40200.0
2004-02-19,8.870586675092298,8.900613780967994,8.8655819983556,8.870586675092298,46000.0
2004-02-20,8.898113312548704,8.898113312548704,8.808031026278012,8.808031026278012,62600.0
2004-02-23,8.808033566703063,8.813038245666517,8.767997089540343,8.788014850849247,57600.0
2004-02-24,8.770491995106799,8.77799948486959,8.722949014481838,8.76799013488197,45600.0
2004-02-25,8.742967139676471,8.767990515732446,8.722949393375886,8.732958743798276,50400.0
2004-02-26,8.790519834309354,8.873094671197293,8.790519834309354,8.868089991000273,67600.0
2004-02-27,8.86307701511705,8.883095717167963,8.835552731613419,8.883095717167963,94400.0
2004-03-01,8.900608879454762,8.90811541315376,8.833047212531895,8.833047212531895,48200.0
2004-03-02,8.878094681093613,8.878094681093613,8.813035781846748,8.813035781846748,58400.0
2004-03-03,8.833048458185914,8.885596110577197,8.820537248741907,8.880592390434872,42200.0
2004-03-04,8.900606767151961,8.933136663034187,8.873081544062673,8.878086216855609,59600.0
2004-03-05,8.843056949216654,8.908115804737074,8.843056949216654,8.88559524810616,58600.0
2004-03-08,8.910621361205434,8.95065781258717,8.90811854606291,8.90811854606291,30600.0
2004-03-09,8.908122574552003,8.923136608564008,8.893109495084724,8.923136608564008,52400.0
2004-03-10,8.920627928435312,8.920627928435312,8.825541028127518,8.825541028127518,40600.0
2004-03-11,8.75797777689833,8.79551234918828,8.69792265214317,8.75797777689833,60400.0
2004-03-12,8.783007638678026,8.808031026278012,8.752980528102674,8.808031026278012,29000.0
2004-03-15,8.798028283975178,8.798028283975178,8.72045715592848,8.742977744422982,70000.0
2004-03-16,8.76298448603999,8.828043344641085,8.76298448603999,8.79551439261256,45000.0
2004-03-17,8.855568969380824,8.938144669446576,8.835551225286881,8.935641854844777,56200.0
2004-03-18,8.923131265706278,8.923131265706278,8.89810884521354,8.915624730467288,27200.0
2004-03-19,8.908117407075114,8.963167878640384,8.908117407075114,8.925633292656032,26800.0
2004-03-22,8.863074547051403,8.885595103315346,8.818034389067504,8.8480614792381,68800.0
2004-03-23,8.873086236998441,8.883095587878218,8.82804511258369,8.845560999351179,26000.0
2004-03-24,8.855567745243516,8.873083626858467,8.830545329949004,8.860572419211211,39600.0
2004-03-25,8.880697698390772,8.928483603270069,8.865606958176617,8.91590846613567,46200.0
2004-03-26,8.928479322736221,8.948600300041935,8.918418834083365,8.93350956706265,31400.0
2004-03-29,8.936024678961184,8.968720789090124,8.936024678961184,8.951115412733246,25400.0
2004-03-30,8.943572404153088,9.001418789965031,8.930996310324236,8.986328053023163,36600.0
2004-03-31,9.013992768366531,9.02908350337308,8.978782012772392,8.978782012772392,40400.0
2004-04-01,8.976265267934755,9.006446734105923,8.953629648016886,8.971235023572893,24000.0
2004-04-02,9.034111251912613,9.154835192583038,9.034111251912613,9.134714215997644,49600.0
2004-04-05,9.152324501256942,9.33592419371026,9.124658623319052,9.285622684679687,67800.0
2004-04-06,9.242863439620756,9.32083079633977,9.242863439620756,9.29316492913557,28400.0
2004-04-07,9.308259326839698,9.308259326839698,9.262989019158535,9.288139296694911,28800.0
2004-04-08,9.310767927959994,9.338433788096488,9.293162555040563,9.310767927959994,30400.0
2004-04-12,9.313290389450442,9.366107511974612,9.30574549741342,9.356047016310802,27600.0
2004-04-13,9.393767951301038,9.393767951301038,9.210168310485113,9.222743444350629,71400.0
2004-04-14,9.162384625849343,9.197595392925866,9.01651035147925,9.054236721587776,189000.0
2004-04-15,9.07435617807275,9.112081582398709,8.956147800457918,8.99638880739171,81800.0
2004-04-16,9.0114820786183,9.059267987969443,9.001421584200727,9.056752384654276,28600.0
2004-04-19,9.079379247493147,9.096984616007871,9.024048500484286,9.04919875281371,53200.0
2004-04-20,9.10453525956354,9.10453525956354,8.96117663497532,8.978782012772392,42800.0
2004-04-21,8.976266410560733,8.998902033359984,8.941055654966593,8.978782012772392,36800.0
2004-04-22,8.98884510442363,9.05172174601763,8.98129925502579,9.041661253101452,36800.0
2004-04-23,9.089444834789353,9.089444834789353,9.029083811545249,9.061778966043653,64600.0
2004-04-26,9.039140849985644,9.104533059793294,8.991354973142286,9.003930102898865,53400.0
2004-04-27,9.006447226471929,9.019022358353537,8.915904741850655,8.918419384458552,40000.0
2004-04-28,8.878174939017251,8.878174939017251,8.812783702974412,8.82535882997257,96800.0
2004-04-29,8.805239561968943,8.850510795453276,8.749908800593216,8.782603945226775,40800.0
2004-04-30,8.812785407163583,8.812785407163583,8.749908800593216,8.782603945226775,25800.0
2004-05-03,8.822850899643058,8.870636802353769,8.817820653133287,8.82788018673141,111600.0
2004-05-04,8.865608060422383,8.885729049876199,8.835427535663245,8.885729049876199,38200.0
2004-05-05,8.925965231124367,8.928479873732263,8.893269120695336,8.918419384458552,21200.0
2004-05-06,8.925966531719983,8.928481174694285,8.87063479207329,8.89578505950113,78600.0
2004-05-07,8.853030998816958,8.865606134783441,8.739852856275874,8.739852856275874,56800.0
2004-05-10,8.697097076198968,8.72727759396588,8.609069206865213,8.626674588847692,93200.0
2004-05-11,8.674463225753948,8.702128146380776,8.551224567198833,8.621646109560865,94800.0
2004-05-12,8.631704106625975,8.631704106625975,8.536131355771108,8.599007988808546,43200.0
2004-05-13,8.61158581682144,8.676977106200985,8.61158581682144,8.629191200862914,38200.0
2004-05-14,8.599006367591928,8.611582459365403,8.573856102887179,8.573856102887179,101000.0
2004-05-17,8.556253459391293,8.576373485699124,8.510982200921916,8.533617830156604,31800.0
2004-05-18,8.583917455831392,8.611583325441662,8.576371608124193,8.606553080110595,34800.0
2004-05-19,8.671944599351889,8.729790983186858,8.651824576871615,8.651824576871613,33400.0
2004-05-20,8.6191238038533,8.669425272006615,8.614093561095899,8.6191238038533,8200.0
2004-05-21,8.646794665225043,8.664400045357937,8.629189285092151,8.664400045357937,31800.0
2004-05-25,8.664398368206722,8.815301871398917,8.649307634119072,8.815301871398917,72600.0
2004-05-26,8.837937782633533,8.863089006937708,8.754941140982522,8.754941140982524,12800.0
2004-05-27,8.762484124465333,8.790149985477548,8.717212889976416,8.790149985477548,10600.0
2004-05-28,8.802723351687085,8.835419449916865,8.777573097307691,8.830389207156845,23600.0
2004-05-31,8.82284689369055,8.865602530478588,8.82284689369055,8.855542042026936,27000.0
2004-06-01,8.825360180115265,8.840450910474116,8.802724564287406,8.840450910474116,23400.0
2004-06-02,8.87315114964998,8.87315114964998,8.830395494876523,8.853031123704056,31400.0
2004-06-03,8.868120903308151,8.888241888675463,8.832910138336745,8.853031123704056,36200.0
2004-06-04,8.878181728805657,8.890756865420933,8.86560659219038,8.86560659219038,11400.0
2004-06-07,8.875666316452755,8.928482461314903,8.875666316452755,8.908361476936175,28400.0
2004-06-08,8.933504967424424,8.998896191157678,8.930989366845928,8.973745941895775,40400.0
2004-06-09,8.99387045434438,8.99387045434438,8.890752845647373,8.893268447485905,21000.0
2004-06-10,8.893272835525169,8.91590846613567,8.893272835525169,8.91590846613567,27200.0
2004-06-11,8.905842552106328,8.925963526811877,8.895782064753554,8.925963526811877,8400.0
2004-06-14,8.865608591924959,8.893274474371761,8.832912461813132,8.832912461813132,52200.0
2004-06-15,8.853026432635586,8.92847816893963,8.853026432635586,8.925963526811877,14400.0
2004-06-16,8.915899581714504,8.946080072647415,8.903324457110832,8.903324457110834,21800.0
2004-06-17,8.900812717575988,8.948599554987856,8.880692701366458,8.941053709415973,25000.0
2004-06-18,8.981297311945472,8.99135780268509,8.89578505950113,8.89578505950113,33600.0
2004-06-21,8.925961219308398,8.925961219308398,8.875659754969139,8.875659754969139,14600.0
2004-06-22,8.880693379918522,8.953629523599483,8.85805776031519,8.930993903996152,26400.0
2004-06-23,8.97123709686702,9.013993704113584,8.968722453815447,9.013993704113584,24000.0
2004-06-24,9.008961179061629,9.008961179061629,8.928479189878376,8.928479189878376,49000.0
2004-06-25,8.936819755152461,8.962101295996844,8.888786274136393,8.9090115068119,13000.0
2004-06-28,8.901433224260098,8.944411393664637,8.888792926573903,8.924186145852408,31400.0
2004-06-29,8.926715399259226,8.926715399259226,8.876153240636777,8.906490150053061,14200.0
2004-06-30,8.909015982643243,8.936824244954494,8.858453839944563,8.936824244954494,33200.0
2004-07-02,8.909018788400312,8.91407413630889,8.860984303732154,8.906490150053061,16600.0
2004-07-05,8.90395967193411,8.949465503923658,8.901431034383213,8.936824244954494,9400.0
2004-07-06,8.936825793437528,8.936825793437528,8.87615198320029,8.91154519990415,16800.0
2004-07-07,8.916595447752016,8.936819715946624,8.881202255117323,8.886258563264017,21600.0
2004-07-08,8.876155401335724,8.876155401335724,8.820536916872676,8.833177218507041,27400.0
2004-07-09,8.850867846721977,8.883733380254805,8.820530950441503,8.868565414310842,16200.0
2004-07-12,8.888794135392388,8.8963781221569,8.843288286019268,8.866041210705829,8600.0
2004-07-13,8.85592071438385,8.909011467728059,8.85592071438385,8.886258563264017,3400.0
2004-07-14,8.883740414559629,8.954526883394907,8.883740414559629,8.954526883394907,11800.0
2004-07-15,8.954514355393714,8.954514355393714,8.863503721818686,8.863503721818686,12000.0
2004-07-16,8.876145828945939,8.911539021110015,8.726988115974368,8.817999732620365,36600.0
2004-07-19,8.812947952280222,8.90648728882663,8.797779020248646,8.898903305007169,14000.0
2004-07-20,8.916597420461173,8.94693431166091,8.871091601465379,8.931766348257234,14400.0
2004-07-21,8.972218446374866,9.012667967774556,8.954520876644382,8.967162135650822,71000.0
2004-07-22,9.005083019492158,9.005083019492158,8.949465530313,8.967162135650822,19400.0
2004-07-23,8.974749012713069,9.017726221132929,8.969692700359031,9.005085922444318,19400.0
2004-07-26,8.987384744060268,9.025306585247383,8.901429406509628,8.901429406509628,32600.0
2004-07-27,8.906483177549994,8.921652102579516,8.886258908569504,8.896370560863645,18400.0
2004-07-28,8.934294020693718,8.954518293362746,8.891315874134408,8.931766348257234,46200.0
2004-07-29,8.962101525261783,9.037944220950765,8.962101525261783,9.037944220950765,17800.0
2004-07-30,9.037946511508236,9.128958155157685,9.037946511508236,9.093564952492333,29800.0
2004-08-03,9.12643651086317,9.12643651086317,9.07587530511112,9.096099594533303,24600.0
2004-08-04,9.06322671854328,9.108732538477769,9.050586427315348,9.053115064196376,18200.0
2004-08-05,9.08851067305054,9.08851067305054,8.936824244954494,8.936824244954494,25400.0
2004-08-06,8.964630859880659,8.964630859880659,8.886260477703349,8.893844459361185,41600.0
2004-08-09,8.944412010118137,8.977276593488712,8.886265865239858,8.906490150053061,11400.0
2004-08-10,8.896372183399762,8.93935032995907,8.896372183399762,8.931766348257234,19200.0
2004-08-11,8.909021311232697,8.914076660572837,8.878683428832451,8.903964997499324,55600.0
2004-08-12,8.883732134018917,8.901428734732708,8.848338932591338,8.873619515213207,175600.0
2004-08-13,8.855920771253823,8.916595505011623,8.848336791181165,8.916595505011621,387800.0
2004-08-16,8.903963779257522,8.962109932645903,8.878682214049677,8.962109932645903,21200.0
2004-08-17,8.984852437757826,8.984852437757826,8.94945925191191,8.984852437757826,6600.0
2004-08-18,8.949461316270872,8.969685585251364,8.896370560863645,8.896370560863645,13000.0
2004-08-19,8.873618964322496,8.929237399908603,8.823057802217688,8.929237399908603,22200.0
2004-08-20,8.95705426387233,8.994976132215209,8.906492094212885,8.974750878594161,17000.0
2004-08-23,8.977278553100206,8.994976132215209,8.954525624973114,8.974750878594161,20400.0
2004-08-24,9.002560191536604,9.093571904766897,9.002560191536604,9.073346650985416,149800.0
2004-08-25,9.0758734430051,9.12643463838346,9.015198658400896,9.12643463838346,114200.0
2004-08-26,9.12643269103537,9.12643269103537,9.073342868580315,9.080926853390244,151600.0
2004-08-27,9.121376307418569,9.121376307418569,9.000026777894792,9.020252020946312,28600.0
2004-08-30,9.037946068699938,9.050586359833629,8.979799957971053,9.007609177100608,22400.0
2004-08-31,9.025307055593094,9.053116278660568,8.997497832525623,9.01013812544924,18000.0
2004-09-01,9.063231155191762,9.070816105155444,9.020253951100024,9.058175807739806,8400.0
2004-09-02,9.06575912140323,9.06575912140323,8.982331428736092,9.015196971095222,14000.0
2004-09-03,8.987382043587914,9.005078640319876,8.967157774919468,9.000022332054716,10800.0
2004-09-07,9.000027749514963,9.043005913442922,9.000027749514963,9.043005913442922,11200.0
2004-09-08,9.005073360945648,9.050579144261368,9.005073360945648,9.048051473806774,11800.0
2004-09-09,9.048062224751664,9.050589898209653,8.984859779981498,9.043005913442922,16800.0
2004-09-10,9.025311188414022,9.055648098200916,8.9975019526123,9.035423813140644,20200.0
2004-09-13,9.00760878043872,9.187103414053048,9.00760878043872,9.154237887038816,230800.0
2004-09-14,9.159298317997337,9.187107548416927,9.1340177254665,9.16435462938206,45600.0
2004-09-15,9.16435462938206,9.174467252151508,9.128961414081775,9.16435462938206,34200.0
2004-09-16,9.164344951062125,9.222491023990129,9.164344951062125,9.222491023990129,22000.0
2004-09-17,9.26294567578056,9.290754892346134,9.252833058049022,9.278114602377864,17000.0
2004-09-20,9.26547866328596,9.28064663261352,9.214916515277642,9.214916515277642,155600.0
2004-09-21,9.242715704738869,9.30086177424814,9.217434176001108,9.26293996333736,31800.0
2004-09-22,9.29580768691684,9.29580768691684,9.235132967858096,9.265470809583435,24400.0
2004-09-23,9.257885866956132,9.265470809583435,9.227548989622733,9.265470809583435,16000.0
2004-09-24,9.26042619283182,9.26042619283182,9.227560638336428,9.245257252820142,21600.0
2004-09-27,9.232034732464443,9.232034732464443,9.137986191196925,9.137986191196925,40400.0
2004-09-28,9.120184091066054,9.135434614006416,9.10239116787457,9.132893183396886,34000.0
2004-09-29,9.112564194477544,9.16848540317628,9.099855093312089,9.16848540317628,20800.0
2004-09-30,9.158315381904863,9.191359812160796,9.15069011709273,9.191359812160796,33000.0
2004-10-01,9.21932834299926,9.295583965668229,9.181200046843353,9.262539506975962,29600.0
2004-10-04,9.310837667902078,9.356591246192943,9.310837667902078,9.333714457047511,34400.0
2004-10-05,9.333709881578024,9.348960420436974,9.285413922811074,9.33116747867313,23200.0
2004-10-06,9.336245790319763,9.359122554713965,9.313369025925562,9.343871055237152,28400.0
2004-10-07,9.354050114795507,9.366759228351548,9.328631887683434,9.328631887683434,38400.0
2004-10-08,9.33370355734356,9.36928941675935,9.326077323438788,9.341328821606387,59800.0
2004-10-12,9.315914285481004,9.404878968952,9.315914285481004,9.389627464795977,88400.0
2004-10-13,9.450630974195429,9.52942894505126,9.450630974195429,9.47604917401103,55800.0
2004-10-14,9.465878234073498,9.570094358044186,9.463335833445925,9.498921685098098,42000.0
2004-10-15,9.483678435322918,9.554850193226832,9.448091586728482,9.54976635771334,73800.0
2004-10-18,9.570104084326257,9.676861747782665,9.549768737205383,9.55739400755435,60600.0
2004-10-19,9.605682878570793,9.615850544622644,9.435377865949327,9.440461698975255,51400.0
2004-10-20,9.402334405743826,9.465880864104877,9.379457641948168,9.440461698975255,21600.0
2004-10-21,9.48621935737996,9.519263801616807,9.450633480344475,9.450633480344475,31200.0
2004-10-22,9.481143802319346,9.481143802319346,9.379469917657609,9.379469917657609,127600.0
2004-10-25,9.346416919673102,9.348958352373204,9.242200725405771,9.303204806632197,51800.0
2004-10-26,9.31083514779244,9.417592821813596,9.31083514779244,9.404883713426718,55600.0
2004-10-27,9.374376636047415,9.463341316726064,9.371834233946714,9.45571604970855,84000.0
2004-10-28,9.455720959375164,9.55231192686627,9.455720959375164,9.54468568624671,59800.0
2004-10-29,9.57010909715083,9.681950655970084,9.57010909715083,9.659073863297596,44400.0
2004-11-01,9.669230455396898,9.671771887382832,9.598057754443223,9.638727453712988,28800.0
2004-11-02,9.618393749485277,9.727693755587326,9.618393749485277,9.704816987574286,37800.0
2004-11-03,9.753115757582414,9.781076370457804,9.674318724543657,9.674318724543657,48600.0
2004-11-04,9.692108201387155,9.712442568256106,9.646354663879253,9.684481965374362,49600.0
2004-11-05,9.669232973795944,9.669232973795944,9.610770326471409,9.628563263933556,62200.0
2004-11-08,9.63364709887165,9.63364709887165,9.585351151780936,9.628563263933556,66800.0
2004-11-09,9.615851455295708,9.638727251615824,9.557387854781757,9.580264620743971,23600.0
2004-11-10,9.610771566387069,9.610771566387069,9.531973569144176,9.531973569144176,32400.0
2004-11-11,9.54722650934892,9.613314442708084,9.537058836634392,9.60060533663624,53000.0
2004-11-12,9.610773808925275,9.626024349623208,9.557394007554352,9.55739400755435,54200.0
2004-11-15,9.582811784428417,9.687027999014196,9.582811784428417,9.671776490912894,73200.0
2004-11-16,9.676860326946665,9.684485596176025,9.623481503055974,9.671776490912894,38800.0
2004-11-17,9.689571326389876,9.727699619275404,9.684487489362288,9.687029892697463,31200.0
2004-11-18,9.692111191039691,9.709904131154303,9.620938460938715,9.620938460938715,39400.0
2004-11-19,9.60314438874896,9.628563564232216,9.570100915084328,9.577726182908105,60400.0
2004-11-22,9.57518678375073,9.608231237421997,9.57518678375073,9.605689803897764,39200.0
2004-11-23,9.618396682681746,9.618396682681746,9.53197341823736,9.54976635771334,51200.0
2004-11-24,9.537062487257472,9.549771598194145,9.39217648936481,9.42013711521129,338400.0
2004-11-25,9.409961734322891,9.483675874903316,9.409961734322891,9.483675874903316,59600.0
2004-11-26,9.460802279837392,9.50401343006786,9.455718443991008,9.49384575837509,49200.0
2004-11-29,9.506559642297152,9.506559642297152,9.44809599145733,9.44809599145733,54000.0
2004-11-30,9.43792357817695,9.45317411296272,9.38962763230909,9.417588238939462,55800.0
2004-12-01,9.450628222705792,9.590430220273484,9.448085821679136,9.582804956477286,236600.0
2004-12-02,9.605690433272002,9.65652783387194,9.57010454374488,9.65652783387194,44400.0
2004-12-03,9.64635952778444,9.64635952778444,9.585354457133077,9.605689803897764,31800.0
2004-12-06,9.615856065641736,9.692111665529348,9.610772229696884,9.674318724543657,38400.0
2004-12-07,9.669241542183864,9.692118334856351,9.636197070625109,9.659073863297596,33600.0
2004-12-08,9.6590667374306,9.687027348918594,9.646357633020378,9.651441468712967,9200.0
2004-12-09,9.643812700743448,9.64635510274412,9.585350060077396,9.631103599666872,25600.0
2004-12-10,9.603145520824102,9.646357639418534,9.5777273119868,9.620938460938715,29800.0
2004-12-13,9.620936878204596,9.669232824549852,9.620936878204596,9.64635605250272,36000.0
2004-12-14,9.643817283330028,9.68448700788602,9.62094050266461,9.679404140753904,58400.0
2004-12-15,9.68702611634618,9.702276651840972,9.66160694111755,9.702276651840972,53600.0
2004-12-16,9.68701903557183,9.745481641400568,9.68701903557183,9.72514631608187,59000.0
2004-12-17,9.707364271165051,9.730241052967816,9.687029892697463,9.687029892697463,30200.0
2004-12-20,9.7073622292458,9.74549051411114,9.69465312417154,9.735322842194703,24200.0
2004-12-21,9.753109806230356,9.824282496386074,9.753109806230356,9.801405733414946,27600.0
2004-12-22,9.80141145432298,9.890376156892264,9.80141145432298,9.862415544758338,33800.0
2004-12-23,9.880209425207523,9.887835664469351,9.82174676229418,9.831914434881536,149800.0
2004-12-24,9.837002364514971,9.887839778963404,9.837002364514971,9.887839778963404,22600.0
2004-12-29,9.846959666888097,9.951714515486731,9.83673944393845,9.887839584032587,332800.0
2004-12-30,9.862294752561484,9.93127983554218,9.862294752561484,9.918505036765312,22600.0
2004-12-31,9.949168739398376,9.949168739398376,9.926173702514776,9.93128381900614,38000.0
2005-01-04,9.89807188440845,9.949171112198725,9.872521295858022,9.938951851433846,93400.0
2005-01-05,9.880176586612269,9.900617038008702,9.829077407429908,9.829077407429908,102600.0
2005-01-06,9.823968050180088,9.836742845958236,9.760093096634904,9.7703133231192,79600.0
2005-01-07,9.803531588137917,9.803531588137917,9.657896712740651,9.721771692288746,414800.0
2005-01-10,9.72688370273664,9.72688370273664,9.675783514211153,9.706444212119466,18600.0
2005-01-11,9.706437700946145,9.708992270064025,9.657892115817026,9.688551818503475,62000.0
2005-01-12,9.675777437159775,9.675777437159775,9.59401757673181,9.61956814227456,119800.0
2005-01-13,9.627239030416105,9.627239030416105,9.588913644724292,9.596579306655682,63000.0
2005-01-14,9.61190219219814,9.657892234118345,9.601682940947065,9.640007326110974,94800.0
2005-01-17,9.668115029102138,9.680889827551384,9.64512000203164,9.675779713240756,34600.0
2005-01-18,9.663010940726664,9.714111141044809,9.632351210397882,9.686005982137068,23600.0
2005-01-19,9.72433375869034,9.72433375869034,9.68600835539745,9.709003402442082,75600.0
2005-01-20,9.6911143409039,9.6911143409039,9.657899070526684,9.683449653376494,26000.0
2005-01-21,9.703881489814442,9.703881489814442,9.652781339081724,9.652781339081724,81200.0
2005-01-24,9.66300761346003,9.66300761346003,9.604242744458029,9.647677266246712,124600.0
2005-01-25,9.701336012751756,9.734550313399575,9.663010620120922,9.691115778096172,106200.0
2005-01-26,9.714102731828088,9.76520288791031,9.708992618754424,9.744762435615655,110800.0
2005-01-27,9.742208501134584,9.744763070510643,9.711547820694989,9.734542843697447,31200.0
2005-01-28,9.734548869765968,9.734548869765968,9.683449653376494,9.683449653376494,90800.0
2005-01-31,9.69111386316531,9.708998782950976,9.65278847810744,9.706444212119466,57800.0
2005-02-01,9.729436866624631,9.729436866624631,9.686001375880968,9.714106521423082,40000.0
2005-02-02,9.7089915003577,9.7473168566682,9.70132681895732,9.7473168566682,43600.0
2005-02-03,9.734542843697447,9.744763070510643,9.708993251318928,9.734542843697447,31800.0
2005-02-04,9.708995151051496,9.77031554927461,9.708995151051496,9.765205434868127,106000.0
2005-02-07,9.80863764335666,9.938943093503957,9.7958628476659,9.91083795819162,140200.0
2005-02-08,9.941502938661746,9.941502938661746,9.89040275412578,9.903177556596033,37600.0
2005-02-09,9.913398571603109,9.951723956696563,9.913398571603109,9.951723956696563,38000.0
2005-02-10,9.964496397498236,10.06669675041142,9.938946796597342,10.066696750411422,130000.0
2005-02-11,10.069247992438934,10.087132902089,10.041142855944694,10.074358105861023,90800.0
2005-02-14,10.089693067361134,10.09224763791497,10.041147454943909,10.092247637914967,55800.0
2005-02-15,10.092247472960436,10.117797076700906,10.05647763786182,10.0794726710902,52000.0
2005-02-16,10.089692902448354,10.110132390509746,10.071807010244138,10.0794726710902,56600.0
2005-02-17,10.084577546987507,10.105017024428886,10.041142073611187,10.07180177710045,49000.0
2005-02-18,10.056469736929312,10.105014335758776,10.056469736929312,10.099904224094496,75600.0
2005-02-21,10.128008909093332,10.156114034693744,10.092239103657931,10.153559466300116,45800.0
2005-02-22,10.15356675799119,10.166341558441635,10.06669675041142,10.066696750411422,74800.0
2005-02-23,10.048806958633776,10.115236473533846,10.041141302359453,10.115236473533846,56400.0
2005-02-24,10.092243015511087,10.092243015511087,10.007927606028368,10.074358105861023,64600.0
2005-02-25,10.125455144777897,10.245539361896508,10.125455144777897,10.156114841206673,72200.0
2005-02-28,10.189336292362857,10.204665662595025,10.12035120235378,10.148456347319115,43400.0
2005-03-01,10.148457626358033,10.219997295537228,10.148457626358033,10.189337576553983,44600.0
2005-03-02,10.20211397913461,10.255768739438388,10.166344138932091,10.255768739438388,37000.0
2005-03-03,10.28387135271894,10.357966560357552,10.281316782473214,10.296646153257198,47600.0
2005-03-04,10.35540815952969,10.36818393119931,10.324748451762584,10.327303021303784,32600.0
2005-03-07,10.352860103019806,10.360524791119838,10.329865064064562,10.345195414919775,153600.0
2005-03-08,10.347746820661683,10.368187282215835,10.296646641431147,10.36563173719414,29600.0
2005-03-09,10.388621936760998,10.388621936760998,10.2762023744706,10.3043075087068,198800.0
2005-03-10,10.306866540820614,10.306866540820614,10.245546132784582,10.263431048742005,26800.0
2005-03-11,10.271094122192912,10.271094122192912,10.181668590272269,10.181668590272269,217400.0
2005-03-14,10.17146218241516,10.209786623362218,10.166352062024393,10.204676502971449,85200.0
2005-03-15,10.21999763558516,10.271097818694068,10.21999763558516,10.24554723981215,47000.0
2005-03-16,10.258324437231543,10.260879008146048,10.207224247045888,10.207224247045888,15000.0
2005-03-17,10.219996825409,10.219996825409,10.140791499136332,10.197001793565631,32400.0
2005-03-18,10.166342372376231,10.219997123356684,10.130572538389265,10.130572538389265,24200.0
2005-03-21,10.143347333513235,10.143347333513235,10.076916806446269,10.084582467049303,91000.0
2005-03-22,10.089689253149643,10.166339011302815,10.079469025488006,10.107574164230233,35200.0
2005-03-23,10.089691631605696,10.102466431866883,10.064141056428532,10.069251171463966,64000.0
2005-03-24,10.069242094228358,10.130562444719605,10.059021873370831,10.061577415912168,32000.0
2005-03-28,10.108859813617617,10.108859813617617,10.047205306514917,10.067756482222242,374200.0
2005-03-29,10.083173278497052,10.093449359071847,10.031793855604052,10.052346016753646,164200.0
2005-03-30,10.057478855452295,10.111426780597382,10.05490934664702,10.111426780597382,30200.0
2005-03-31,10.183351367426845,10.2116100678075,10.124265439349069,10.2116100678075,119600.0
2005-04-01,10.252711077904625,10.252711077904625,10.116556620962788,10.155090401994416,59800.0
2005-04-04,10.134538860619854,10.139676893890227,10.078021474625425,10.124262794079112,115200.0
2005-04-05,10.124269800150564,10.20390790098201,10.116563234901829,10.193631827330146,49200.0
2005-04-06,10.219315853514372,10.245006024627225,10.201333223725287,10.22702339483814,150000.0
2005-04-07,10.209046365790297,10.209046365790297,10.121701696048468,10.121701696048468,21400.0
2005-04-08,10.121690279926217,10.160224044303895,10.121690279926217,10.160224044303895,40800.0
2005-04-11,10.214181660461328,10.227027240838408,10.18592393158026,10.201337060064445,26600.0
2005-04-12,10.188490503830195,10.306662372764936,10.188490503830195,10.291249247239538,279200.0
2005-04-13,10.296388060967736,10.36831859880529,10.296388060967736,10.301525116544637,211400.0
2005-04-14,10.332349886783504,10.332349886783504,10.21417706831248,10.229591169846897,128800.0
2005-04-15,10.232166655658112,10.232166655658112,10.12426984183002,10.142252480804649,190600.0
2005-04-18,10.103714676178315,10.185921273240185,10.10114516878142,10.178213731029429,71800.0
2005-04-19,10.232165488329583,10.242440580871197,10.142251323733904,10.152527396255731,93800.0
2005-04-20,10.162804833203934,10.173079927125052,10.121701517578432,10.131976611499551,76200.0
2005-04-21,10.185925689094509,10.198770291707644,10.11913218753762,10.121701696048468,45000.0
2005-04-22,10.14224196970638,10.16022459004439,10.103708203258922,10.116552792074742,21200.0
2005-04-25,10.103715824738996,10.15252569104931,10.103715824738996,10.103715824738993,27400.0
2005-04-26,10.116560423243808,10.147387655651372,10.103715824738996,10.103715824738993,43800.0
2005-04-27,10.103718674422014,10.152528554498812,10.098580637574932,10.142252480804649,51800.0
2005-04-28,10.149951587053373,10.22445159661676,10.137106994365103,10.209038477382682,118400.0
2005-04-29,10.247577213166473,10.301525116544637,10.227026050918631,10.301525116544637,106600.0
2005-05-02,10.32464423323166,10.411988864599264,10.322075705829642,10.383730163277402,151000.0
2005-05-03,10.38629928520472,10.38629928520472,10.311799253571902,10.314368760858493,52200.0
2005-05-04,10.36574903312362,10.417128408426278,10.340059835462323,10.404283809595633,202200.0
2005-05-05,10.414561244390615,10.424837316792768,10.352905789957918,10.370888426671575,140000.0
2005-05-06,10.442812073050256,10.442812073050256,10.368312074324878,10.381156665144555,15800.0
2005-05-09,10.419698495125113,10.419698495125113,10.35547451742336,10.399146351870089,56000.0
2005-05-10,10.42740162918183,10.42740162918183,10.360609145531958,10.36574619967596,16200.0
2005-05-11,10.450523071776916,10.450523071776916,10.324643676309575,10.324643676309575,76000.0
2005-05-12,10.37345451032552,10.37345451032552,10.273265287429057,10.298954479973837,25800.0
2005-05-13,10.31950737547569,10.31950737547569,10.232163714125727,10.232163714125727,39400.0
2005-05-16,10.306669779275971,10.352911149041844,10.262997918930823,10.340066541880368,203800.0
2005-05-17,10.352907955465874,10.352907955465874,10.27070131901399,10.28354592221327,26000.0
2005-05-18,10.283549094393036,10.360618697323297,10.283549094393036,10.340066541880368,66800.0
2005-05-19,10.36317880156322,10.388867995001013,10.340058135477245,10.36831683624676,114200.0
2005-05-20,10.41970003085374,10.41970003085374,10.373458681694691,10.394009847998564,24600.0
2005-05-24,10.422262824273805,10.429969384899666,10.39400412867266,10.406848723042344,174000.0
2005-05-25,10.409419950884562,10.411988478191258,10.306661218978617,10.314368760858493,117600.0
2005-05-26,10.283540955006009,10.327213760764993,10.283540955006009,10.319506218584037,54200.0
2005-05-27,10.355476833103715,10.355476833103715,10.304097443456886,10.35290732463218,35800.0
2005-05-30,10.35290500952642,10.404284387683845,10.35290500952642,10.399146351870089,110200.0
2005-05-31,10.36574960907074,10.455663765841273,10.36574960907074,10.399146351870089,136000.0
2005-06-01,10.378595804728471,10.391440405035326,10.29638918678838,10.316940351283309,160200.0
2005-06-02,10.293819678738895,10.3451990599465,10.283543606501338,10.316940351283309,69400.0
2005-06-03,10.29638745766656,10.345197322627806,10.28354187953674,10.345197322627806,51200.0
2005-06-06,10.347759945029823,10.394001255964234,10.327208795714231,10.381156665144555,95000.0
2005-06-07,10.406854610164002,10.489062216589948,10.39914804517856,10.44795792338683,174000.0
2005-06-08,10.47364789912423,10.519889248081268,10.46594133429148,10.4710783908598,56200.0
2005-06-09,10.48391897762088,10.535297358669276,10.48134947058058,10.50703964108458,49800.0
2005-06-10,10.494195417230394,10.512178048909002,10.468506223398077,10.473644258160526,60600.0
2005-06-13,10.445385179259777,10.468505844864808,10.43510911010645,10.455661248413096,40800.0
2005-06-14,10.437680146539314,10.453093272547482,10.404283406888228,10.42483554820583,53000.0
2005-06-15,10.42740257091937,10.455661271162548,10.376023205020852,10.429971098223342,88400.0
2005-06-16,10.429971451421649,10.491626888583736,10.417126854507028,10.460799659992656,62200.0
2005-06-17,10.517315703373256,10.517315703373256,10.442816651961392,10.455661248413096,55400.0
2005-06-20,10.41713233799821,10.504477014967044,10.41713233799821,10.496770448757587,50800.0
2005-06-21,10.494202418593352,10.560995935087554,10.491633889488462,10.543013291411556,66200.0
2005-06-22,10.566135728605843,10.686876216205786,10.566135728605843,10.684307686674195,44800.0
2005-06-23,10.674026847622196,10.725406235163954,10.643199607089263,10.671458319236248,142000.0
2005-06-24,10.666311702245588,10.76906941468801,10.666311702245588,10.722829081075606,32200.0
2005-06-27,10.726188971266584,10.731350874115387,10.643600494750364,10.697798997864329,82400.0
2005-06-28,10.697802207708882,10.795876422198392,10.697802207708882,10.78555261340316,35400.0
2005-06-29,10.782957458168417,10.801023608322264,10.749406599043468,10.780377001517014,49600.0
2005-06-30,10.775233597678602,10.80104214661432,10.653931251708054,10.653931251708054,57800.0
2005-07-04,10.656517600502156,10.65909806276982,10.615223312485238,10.6281275928905,32200.0
2005-07-05,10.61779561025295,10.690060312581616,10.607471800053789,10.682317947198612,31000.0
2005-07-06,10.671988662068662,10.684893910463344,10.643599675384149,10.671988662068664,50800.0
2005-07-07,10.635855774575296,10.702959518410871,10.620371052561064,10.684893353039488,45800.0
2005-07-08,10.697788605233328,10.793281253836712,10.68488435291363,10.780377001517014,60400.0
2005-07-11,10.782973732011175,10.84491561497333,10.782973732011175,10.829429898099583,34200.0
2005-07-12,10.832004350086445,10.83974671125847,10.79329057516193,10.832004350086446,74800.0
2005-07-13,10.83200191892738,10.865552799497385,10.826840017793849,10.844906179495226,45800.0
2005-07-14,10.883626725135343,10.883626725135343,10.850075820631488,10.860399630263135,37200.0
2005-07-15,10.881049449062212,10.881049449062212,10.826850909435205,10.857821362860218,370000.0
2005-07-18,10.891372910804792,10.955895261005614,10.868144825351182,10.942990987872037,62600.0
2005-07-19,10.981700997695528,11.028157156717327,10.981700997695528,10.992024807374303,130600.0
2005-07-20,10.98428120314953,11.04880352956352,10.966215030516215,11.035898276654668,102200.0
2005-07-21,11.043644512814454,11.123651588385876,11.033320701601102,11.08493877313504,65800.0
2005-07-22,11.115912533001923,11.115912533001923,11.028162080618516,11.056552077644488,42200.0
2005-07-25,11.053967507400309,11.100422685362805,11.053967507400309,11.100422685362805,33600.0
2005-07-26,11.100420392488552,11.141714641228829,11.074611856225582,11.136553721602278,33800.0
2005-07-27,11.17267762059953,11.291398372918582,11.162353820085226,11.268170314027309,128000.0
2005-07-28,11.283660677703246,11.283660677703246,11.226880735942425,11.252689263361592,176200.0
2005-07-29,11.21139176365272,11.239781726265058,11.090090538670813,11.090090538670813,380600.0
2005-08-02,11.113325051058998,11.29140630463178,11.113325051058998,11.265597769748476,159600.0
2005-08-03,11.077192316038856,11.157200353706145,11.056545683934994,11.136553721602278,391800.0
2005-08-04,11.100413286785008,11.100413286785008,10.91458977867116,11.04105290375248,332400.0
2005-08-05,11.025566498968145,11.038470756865063,10.955882324886648,10.955882324886648,119200.0
2005-08-08,10.968790537994431,10.997180506323792,10.821679778953312,10.855231649209111,254400.0
2005-08-09,10.88620473872315,10.932660882890977,10.860396207310965,10.906851366946425,156200.0
2005-08-10,10.909429183149284,10.986855736171943,10.909429183149284,10.930075804507045,85400.0
2005-08-11,10.97395552041474,10.984279327165616,10.906851761066472,10.919757011771262,65000.0
2005-08-12,10.948143563322583,10.958467367772402,10.878460344616784,10.932658841180045,104200.0
2005-08-15,10.932660230577136,10.994601096083532,10.91459406276008,10.986858734028308,49200.0
2005-08-16,10.981696108483858,10.99460037257082,10.93007806760378,10.93523997014501,100600.0
2005-08-17,10.937824629956914,11.01525122177826,10.912015109661446,10.98169933766042,58200.0
2005-08-18,11.00234433175244,11.00234433175244,10.813939308893715,10.813939308893715,115000.0
2005-08-19,10.87846343615409,10.930080504007792,10.870720088350064,10.922338140736231,46000.0
2005-08-22,10.914598154030296,10.935244788760922,10.839752010999836,10.860399630263135,51200.0
2005-08-23,10.855238556051004,10.855238556051004,10.754582881239603,10.754582881239603,169400.0
2005-08-24,10.76232126513723,10.826843573699763,10.744255097502304,10.813939308893715,91400.0
2005-08-25,10.806195629754235,10.914593616759444,10.79071090627654,10.891365547010633,157000.0
2005-08-26,10.924918085185888,10.930079003636852,10.844910065743402,10.852652427952172,126800.0
2005-08-29,10.811357262752162,10.93523997014501,10.803614901206432,10.93523997014501,63600.0
2005-08-30,10.904269468086673,10.950725606121573,10.84232762252939,10.927497537104122,94400.0
2005-08-31,10.937822194848412,10.989440239414996,10.924917929839848,10.95330691904577,72400.0
2005-09-01,10.927496727917926,11.056541327451896,10.904268660620524,11.02557089923275,89200.0
2005-09-02,10.96621217783932,11.01782923791714,10.94556456618234,10.994601167069195,62800.0
2005-09-06,10.98686166301176,11.046222085168726,10.98686166301176,11.035898276654668,63400.0
2005-09-07,11.06170294502846,11.06170294502846,11.025570615613551,11.028151074343704,50000.0
2005-09-08,11.064288367001886,11.084935984233775,11.010089848567036,11.010089848567036,107600.0
2005-09-09,11.043647802050804,11.072037799076778,11.038485894906705,11.056552077644488,18200.0
2005-09-12,11.07977097444855,11.102999045057697,11.046219098117051,11.102999045057697,45600.0
2005-09-13,11.123650766610426,11.123650766610426,11.084937954219557,11.100422685362805,40400.0
2005-09-14,11.13397682562116,11.154624450692378,11.10300637254728,11.146881099024196,52000.0
2005-09-15,11.154616228617533,11.20107236625198,11.131388159800316,11.19332902029142,93200.0
2005-09-16,11.237207040200865,11.237207040200865,11.206235618970275,11.206235618970275,38800.0
2005-09-19,11.226890308694156,11.226890308694156,11.190757945685718,11.21914794077322,33200.0
2005-09-20,11.172685888652545,11.278502460901402,11.154619716649025,11.154619716649025,48000.0
2005-09-21,11.154619893892864,11.180428430155835,11.110744200806758,11.136553721602278,114000.0
2005-09-22,11.121066663422395,11.17268471423485,11.11074285635342,11.123647122923426,55000.0
2005-09-23,11.123645348750022,11.234623795709869,11.108160625148734,11.221719531198035,98800.0
2005-09-26,11.255276603616416,11.324960845595353,11.255276603616416,11.275923239462363,108400.0
2005-09-27,11.316430058593845,11.51118274761042,11.298252229633968,11.51118274761042,165800.0
2005-09-28,11.550137564219565,11.550137564219565,11.32941815310192,11.350191266935148,192600.0
2005-09-29,11.34499814986534,11.3813528338709,11.280080557129772,11.31383798271015,59400.0
2005-09-30,11.287865119654349,11.443666860111897,11.282671596230651,11.34758915318185,58200.0
2005-10-03,11.38394097566491,11.430681688315246,11.347587308173123,11.417698377148628,88000.0
2005-10-04,11.425490344828196,11.425490344828196,11.313832064485943,11.332008901698558,143600.0
2005-10-05,11.363172737060204,11.381350570730314,11.2541116784215,11.282675572035537,62200.0
2005-10-06,11.25930750786422,11.25930750786422,11.150245436342573,11.199583441068691,80800.0
2005-10-07,11.191788272042997,11.196981796325124,11.132064228643753,11.139855010348676,51400.0
2005-10-11,11.171010630421751,11.171010630421751,11.030788503420249,11.0541588579205,41000.0
2005-10-12,11.100899566921,11.124269921421254,11.033385759788649,11.0541588579205,80400.0
2005-10-13,11.056757724389843,11.09570766052016,10.965872558959338,11.093111394336756,184800.0
2005-10-14,11.090519230128653,11.139857225337217,11.059359068803651,11.077535912123542,28000.0
2005-10-17,11.061950449391492,11.074934752224255,11.035983824852424,11.074934752224255,38600.0
2005-10-18,11.04896857097917,11.04896857097917,10.976261220383751,10.994438058032609,79000.0
2005-10-19,10.997031104572535,11.082722734594482,10.945097863961374,11.0541588579205,81400.0
2005-10-20,11.056757538650034,11.08791768514348,10.97366216372885,10.97366216372885,34200.0
2005-10-21,10.96068161400798,11.035986228360253,10.95808534721393,11.01780938911156,49800.0
2005-10-24,11.051563842395256,11.051563842395256,10.97366199153922,11.01520918306629,57600.0
2005-10-25,11.03338453117236,11.046367839879403,10.90614572849225,10.911339250087655,63000.0
2005-10-26,10.945095841190096,11.00481984930575,10.924321756334452,10.937305064087788,75200.0
2005-10-27,10.92952651326638,10.978863529673408,10.880189496859352,10.978863529673408,39000.0
2005-10-28,11.023001639637888,11.064548837486354,10.989244231834965,11.033388686740835,38200.0
2005-10-31,11.100903399195143,11.25410888923932,11.038582102158776,11.191787592202957,78600.0
2005-11-01,11.155437386453729,11.21775870288383,11.147647593361365,11.18400128187737,51800.0
2005-11-02,11.17620972796523,11.248917093542149,11.17620972796523,11.233336519248423,243600.0
2005-11-03,11.274884359301716,11.282675142167411,11.217757564813816,11.248917724585729,62800.0
2005-11-04,11.256701219009866,11.3086354499494,11.246315165272412,11.303441927799142,70000.0
2005-11-07,11.321617193818255,11.443662471058037,11.321617193818255,11.425485641328228,93000.0
2005-11-08,11.42808009406608,11.42808009406608,11.337195959832888,11.337195959832888,33600.0
2005-11-09,11.32681444725058,11.469632866710937,11.308637611531806,11.469632866710937,85800.0
2005-11-10,11.48781211814416,11.583889831800194,11.477425070569623,11.550132422464634,98600.0
2005-11-11,11.529359209715365,11.573502675647951,11.529359209715365,11.57090640906036,31200.0
2005-11-14,11.55533345894035,11.635831644133768,11.54235013631277,11.617654794342355,104000.0
2005-11-15,11.62283966531908,11.628033189057623,11.539745266629089,11.57090640906036,85200.0
2005-11-16,11.581296091627244,11.61245724381386,11.550135930004302,11.612457243813855,58800.0
2005-11-17,11.61245270382589,11.65399989993447,11.607259180491903,11.641016586881154,33800.0
2005-11-18,11.659193423268452,11.713723932430348,11.635823063547171,11.641016586881154,40400.0
2005-11-21,11.685160981978706,11.73190170515169,11.635823992213163,11.731901705151689,104200.0
2005-11-22,11.72670949524334,11.786433539197224,11.690355815494316,11.786433539197224,88600.0
2005-11-23,11.786430398772673,11.848751683568343,11.747480462518196,11.848751683568342,408000.0
2005-11-24,12.492733421314842,12.983509938500031,12.077260508944924,12.162952150009358,389800.0
2005-11-25,12.168144202427705,12.168144202427705,12.040905384558409,12.059082217030726,276800.0
2005-11-28,12.087650130050386,12.170744532115997,12.02273256652642,12.06427976755922,263400.0
2005-11-29,12.100629301749064,12.14996726709602,12.038309016818165,12.079856203626452,248400.0
2005-11-30,12.100633643046375,12.100633643046375,11.90068841581002,11.908478206580329,297200.0
2005-12-01,11.950022769293454,11.978586649894536,11.848751549390126,11.937039457355652,84600.0
2005-12-02,11.983784150826684,11.994170209486676,11.900689738165536,11.986380417850796,61000.0
2005-12-05,11.960415356569923,12.00975236101767,11.957818098641075,11.97859219981718,181400.0
2005-12-06,12.009739746143223,12.0331100901366,11.994159186626764,11.996756441827486,112000.0
2005-12-07,12.022732061654262,12.022732061654262,11.957814500856385,11.983782119513556,116200.0
2005-12-08,11.98378274607153,11.98378274607153,11.911074400593346,11.929251239322037,187400.0
2005-12-09,11.94743306384835,11.991577541013886,11.921466423560744,11.93444974370455,93600.0
2005-12-12,11.988974912003298,11.988974912003298,11.833173158943746,11.87472035913052,88200.0
2005-12-13,11.898088665715967,11.898088665715967,11.840960903866874,11.848751683568342,75200.0
2005-12-14,11.892898984142072,11.90328603339021,11.853949035306874,11.87212587620934,70600.0
2005-12-15,11.853951590591674,11.892901547823085,11.802017323719378,11.840967280950789,146600.0
2005-12-16,11.926651223521196,12.014939122692027,11.924053967054435,11.999358555580786,234400.0
2005-12-19,12.08246030393838,12.098040880555397,12.022736246085389,12.06168719234607,134400.0
2005-12-20,12.118815503128856,12.136993340063654,12.072075748577692,12.12141276150404,108400.0
2005-12-21,12.16554691363983,12.24085149971778,12.131790505174326,12.24085149971778,134800.0
2005-12-22,12.30058455507778,12.30058455507778,12.183732696112244,12.204506800178914,60800.0
2005-12-23,12.21076737596496,12.223821236275985,12.174216168715818,12.189880402710765,132400.0
2005-12-28,12.192493459647917,12.244709904063887,12.184660345620724,12.236876790036694,28200.0
2005-12-29,12.226431093296496,12.242095325353525,12.197712006597852,12.242095325353525,30200.0
2005-12-30,12.242100581036508,12.242100581036508,12.16638677377077,12.205549362617464,57000.0
2006-01-03,12.2133798144684,12.372639526646468,12.171606856843486,12.362196038253773,188200.0
2006-01-04,12.35436277124756,12.411800956121027,12.336087166232508,12.401357468699343,116800.0
2006-01-05,12.385701063837493,12.422253295861143,12.375258564920076,12.411809800997244,73800.0
2006-01-06,12.427465406947734,12.448352382153525,12.39352556615702,12.427465406947732,91200.0
2006-01-09,12.427466719458817,12.437910208164688,12.349142546056584,12.349142546056584,84800.0
2006-01-10,12.330858554624244,12.38568533913262,12.309972587359484,12.375242853472852,64200.0
2006-01-11,12.377862724942922,12.495349493297931,12.377862724942922,12.456186905197605,73200.0
2006-01-12,12.440521020453287,12.513623446224509,12.427466162183409,12.466628745101335,105000.0
2006-01-13,12.464017613557866,12.492735710547135,12.414411545417012,12.427465406947732,75000.0
2006-01-16,12.393522182815948,12.503175784874326,12.393522182815948,12.471846326564153,61000.0
2006-01-17,12.487517512536543,12.487517512536543,12.414414080334971,12.42485757007034,88600.0
2006-01-18,12.364812351402758,12.364812351402758,12.260379417618417,12.323039377078274,193200.0
2006-01-19,12.370023748063396,12.370023748063396,12.27081264356981,12.28386650038452,89000.0
2006-01-20,12.333469541049704,12.333469541049704,12.223814979483562,12.234258460765137,53800.0
2006-01-23,12.223822599024215,12.37002844026595,12.218600855128535,12.307368509463544,100400.0
2006-01-24,12.312586719566683,12.349137920400226,12.270813776336125,12.309976346340935,108800.0
2006-01-25,12.341308150629402,12.346529894018968,12.281259595567963,12.289091712679454,93000.0
2006-01-26,12.307360534998002,12.320414388306158,12.265587606844807,12.3125822755103,70000.0
2006-01-27,12.351756429762784,12.37264241547888,12.296928600872562,12.354366804497506,63200.0
2006-01-30,12.362192485058491,12.432684517529257,12.349138626292552,12.372635970449476,54600.0
2006-01-31,12.370027029331526,12.443129443641368,12.3360861958538,12.409188610163644,161400.0
2006-02-01,12.396125163747708,12.445730192819571,12.362184356516996,12.417012120795818,67600.0
2006-02-02,12.398747827904,12.477071996306035,12.35958524573006,12.44835290217126,174000.0
2006-02-03,12.401352580586073,12.466622857326,12.396130838933436,12.432682034556532,122000.0
2006-02-06,12.44834756814023,12.526671702980918,12.44834756814023,12.50839610471627,65400.0
2006-02-07,12.500571382358384,12.516235621022483,12.437911439863983,12.490127892618316,125200.0
2006-02-08,12.503179704078804,12.503179704078804,12.37002871756435,12.383082579623284,81400.0
2006-02-09,12.437906084963709,12.511008489779346,12.437906084963709,12.484900772615353,92400.0
2006-02-10,12.500565040660009,12.649381208148595,12.500565040660009,12.631105608347928,84400.0
2006-02-13,12.584123178405315,12.612842290613884,12.544960571585186,12.589344925711096,83800.0
2006-02-14,12.618048759291868,12.685929400180484,12.604993908861712,12.670264177231452,57200.0
2006-02-15,12.665049520130143,12.71465558924204,12.631109678675058,12.71465558924204,214200.0
2006-02-16,12.706821391208182,12.72770836504066,12.670270182947071,12.672881552648995,42600.0
2006-02-17,12.738155174670297,12.7407655491074,12.696382212054704,12.717268195389506,77200.0
2006-02-20,12.701606636137589,12.743379607564725,12.675497906529252,12.683331023384852,74400.0
2006-02-21,12.66242096387377,12.670253070510045,12.625869804978636,12.665031334104398,71000.0
2006-02-22,12.644167448633029,12.764264607700534,12.636335328329618,12.756432487397126,55400.0
2006-02-23,12.751207031973909,12.850418176051916,12.751207031973909,12.806033850038402,202600.0
2006-02-24,12.821701689289837,12.8321451794103,12.774706979693793,12.795592963988684,72800.0
2006-02-27,12.790371091795109,12.910468229796994,12.790371091795109,12.892192621663918,125400.0
2006-02-28,12.886959729970036,12.894791842124958,12.792970400330685,12.813857360670577,182000.0
2006-03-01,12.829527640635536,12.83997112573491,12.792976438733303,12.816473782234103,83200.0
2006-03-02,12.839973015214731,12.871302479177606,12.81386529456996,12.824307785260446,75400.0
2006-03-03,12.853031170097116,12.965296199082823,12.829533815287409,12.926133609084635,148200.0
2006-03-06,12.944404157999257,12.957458016575316,12.8713007572713,12.923517187521108,111200.0
2006-03-07,12.897409470368988,12.941792788716704,12.853025156075706,12.923517187521108,68400.0
2006-03-08,12.879145051020004,12.923528407901944,12.858258062407492,12.905252790839212,68400.0
2006-03-09,12.915678823735329,12.978337712968033,12.913067455715996,12.975727340893792,62800.0
2006-03-10,12.970510146894922,13.077553366468536,12.95484492112362,13.030558685100075,91800.0
2006-03-13,13.01750909473387,13.059282047869589,12.973124771807678,13.001843863828316,85600.0
2006-03-14,12.99400748757915,13.085385481381469,12.991396118644548,13.030558685100075,150200.0
2006-03-15,13.01490070952288,13.059285042627296,13.01490070952288,13.043619808129389,77000.0
2006-03-16,13.056675232928438,13.082783960212453,13.046232737960942,13.04884311271629,60400.0
2006-03-17,13.09583194163149,13.09583194163149,12.933961888986888,12.933961888986888,166600.0
2006-03-20,12.98356400373162,13.07494299347937,12.98356400373162,13.030558685100075,92800.0
2006-03-21,13.04101099250414,13.082783960212453,13.01490226522013,13.04884311271629,58000.0
2006-03-22,13.038390881440412,13.038390881440412,12.978342342860245,13.01489354060944,60000.0
2006-03-23,13.020124010676929,13.04884311271629,12.975740668213277,13.04884311271629,87800.0
2006-03-24,13.054066755410956,13.114115342972298,13.033179770548095,13.114115342972298,58200.0
2006-03-27,13.108879502020162,13.108879502020162,13.054052719624584,13.059274460225858,87600.0
2006-03-28,13.042755246871696,13.11358287761778,13.037508644517864,13.06636445712039,170400.0
2006-03-29,13.084723472336217,13.11620207712902,13.076853070622912,13.11357927701579,37400.0
2006-03-30,13.13981187870693,13.179160887003269,13.10570947156256,13.118825474099054,42400.0
2006-03-31,13.074234195354236,13.074234195354236,13.01127596618196,13.024392972746217,89800.0
2006-04-03,13.076852953958388,13.116201960113449,13.027011746757204,13.04012774857996,59200.0
2006-04-04,13.076846964184329,13.084717362222422,12.958802001162551,12.99290339014441,186000.0
2006-04-05,12.97454918321416,13.045376807225274,12.956186577065386,13.045376807225274,72800.0
2006-04-06,13.029633551435593,13.05061995329816,12.969299147110792,13.02176415108049,63200.0
2006-04-07,13.016524083136767,13.050626502934849,13.003408075733574,13.011277480038045,52400.0
2006-04-10,13.042755809109789,13.042755809109789,12.958812169204082,12.990290783996942,109800.0
2006-04-11,12.964059811513916,12.966683613560432,12.848637538649006,12.90110257201934,99400.0
2006-04-12,12.901113007957123,12.903735811437992,12.7883134452059,12.790936248686773,135000.0
2006-04-13,12.780427545087582,12.885356560643215,12.780427545087582,12.86961775868761,111800.0
2006-04-17,12.861754436354463,12.90110346427546,12.853885031045202,12.86437823858245,63000.0
2006-04-18,12.861757047748842,12.877496862250451,12.811915802858405,12.861757047748846,110000.0
2006-04-19,12.853887640841814,12.895859478825225,12.835525024267044,12.861757047748846,120000.0
2006-04-20,12.838145752361102,12.908973405144945,12.82240694108962,12.83289914837481,80000.0
2006-04-21,12.874871446119691,12.87749424766033,12.811913201583572,12.86437823858245,77000.0
2006-04-24,12.880103779867602,12.880103779867602,12.788290810222582,12.793537408586056,75000.0
2006-04-25,12.806660975368908,12.85125658747993,12.79879157351451,12.819776978688536,121600.0
2006-04-26,12.87224379138061,12.916839409723284,12.869620990624949,12.908969006082197,53200.0
2006-04-27,12.919453469856192,12.929946667153802,12.853872487775703,12.91683067087498,108000.0
2006-04-28,12.911606223256788,12.911606223256788,12.7883134452059,12.790936248686773,77000.0
2006-05-01,12.827640406907184,12.827640406907184,12.670245450585762,12.709594439837709,97200.0
2006-05-02,12.680747807916804,12.688617211177217,12.623036182174893,12.65189199504585,122000.0
2006-05-03,12.644023178256134,12.688617799716354,12.56270233827398,12.612544563067324,76800.0
2006-05-04,12.623028191609247,12.623028191609247,12.486619617550634,12.486619617550634,104800.0
2006-05-05,12.460390603488852,12.701728214847863,12.460390603488852,12.685989414525046,96200.0
2006-05-08,12.72271921903134,12.735835224274377,12.61778917571296,12.65713819212912,75800.0
2006-05-09,12.65450697197569,12.657129771004456,12.494489212688404,12.49711201171717,81800.0
2006-05-10,12.54433945908612,12.6151670922503,12.49449823605375,12.51023704296549,187400.0
2006-05-11,12.544341246299984,12.544341246299984,12.268901078543816,12.274147681824262,410000.0
2006-05-12,12.271515007558904,12.44202598848884,12.156092820900913,12.44202598848884,729600.0
2006-05-15,12.405305557834122,12.504987984320175,12.381696351416492,12.504987984320175,315400.0
2006-05-16,12.54433490777677,12.609915914614032,12.528595105888597,12.55745090900687,260200.0
2006-05-17,12.541716781348748,12.541716781348748,12.389568308460076,12.421046923279858,187200.0
2006-05-18,12.447268098154868,12.460384091798474,12.263641185085865,12.292496971513502,164200.0
2006-05-19,12.276780210757584,12.394826376384568,12.263664192507484,12.339738499321324,183400.0
2006-05-23,12.232173155549836,12.289883777518392,12.203317344222038,12.203317344222038,115600.0
2006-05-24,12.23217995399007,12.3161236332234,12.12724985460461,12.276774595781957,265400.0
2006-05-25,12.329227014883031,12.37906821065348,12.263646020123018,12.373821610990293,131400.0
2006-05-26,12.510245514203932,12.510245514203932,12.41843240942436,12.41843240942436,79000.0
2006-05-29,12.442037785369088,12.489256224837044,12.394819345901132,12.400065950362848,54000.0
2006-05-30,12.421051664615948,12.43679147837757,12.355470608307128,12.40268904890448,70600.0
2006-05-31,12.418425425614863,12.428918631885072,12.282016746163883,12.316119166198437,135200.0
2006-06-01,12.29513615658551,12.40268904890448,12.27677354087404,12.40268904890448,79200.0
2006-06-02,12.37383146076389,12.442036309990968,12.37383146076389,12.413180489217002,56600.0
2006-06-05,12.360715803575024,12.38170221953106,12.271525537136643,12.271525537136643,71200.0
2006-06-06,12.263651619376471,12.355464653685232,12.177084186439336,12.337102046823478,153000.0
2006-06-07,12.34235118118672,12.39481621185052,12.31611916619844,12.316119166198437,97800.0
2006-06-08,12.245290770451804,12.329234414067074,12.182332537396768,12.263653379949696,149200.0
2006-06-09,12.268896821692664,12.32398463599302,12.253157017312455,12.261027419846016,78000.0
2006-06-12,12.276769759331655,12.323988185384591,12.169216900141574,12.240044539220971,97600.0
2006-06-13,12.166591840808504,12.26102867538634,11.948862361011052,11.975095370997678,471000.0
2006-06-14,12.00657161370158,12.069528823875595,11.809828580705853,11.880656192666732,850000.0
2006-06-15,11.980333991994074,11.982957791807491,11.90426080907425,11.954101997978473,74000.0
2006-06-16,11.946240179620954,12.10625804642979,11.943616378142776,12.01706780922587,141800.0
2006-06-19,11.972474180164074,12.072157638474469,11.885907730050564,11.972474180164076,370400.0
2006-06-20,12.027556803587888,12.027556803587888,11.859669578518446,11.896394783916538,66000.0
2006-06-21,11.891152556650148,11.969849590637953,11.838687533762592,11.883282152770413,126800.0
2006-06-22,11.878032795810412,11.972469614970016,11.859670192161246,11.875409995583464,163800.0
2006-06-23,11.859670006220243,11.891149612571123,11.778350191530878,11.84655400391746,1194400.0
2006-06-26,11.849178924435892,11.985587574305317,11.836062919786086,11.975095370997678,1111600.0
2006-06-27,11.985117698981304,11.985117698981304,11.892782834824873,11.905973385936573,135800.0
2006-06-28,11.895425533450144,11.953465190342715,11.853215148357808,11.934998209763254,121400.0
2006-06-29,11.97192832470746,12.082730172586976,11.890145289576406,12.06690191224684,345600.0
2006-06-30,12.111753283916755,12.132858978606729,12.045799497572975,12.048437206221768,167200.0
2006-07-04,12.037885096215286,12.135496416037576,12.016779401997017,12.135496416037576,104800.0
2006-07-05,12.16450905832593,12.16450905832593,12.0642590827442,12.06953550318264,158200.0
2006-07-06,12.05634710080238,12.169787644480758,12.05370838692643,12.09855746544728,83200.0
2006-07-07,12.103831946938476,12.254206409783752,12.082726264811404,12.254206409783752,193000.0
2006-07-10,12.29905704555916,12.401944751499,12.233103284687516,12.372925942070076,254000.0
2006-07-11,12.39930827182835,12.557596911046522,12.39930827182835,12.533853514526331,253200.0
2006-07-12,12.557602880538182,12.573432154534588,12.415143440070915,12.446800981688629,448000.0
2006-07-13,12.372929125219336,12.407224365105971,12.243659277849227,12.27004038643507,382400.0
2006-07-14,12.217274489854452,12.230465040174847,12.124938624862718,12.214635775965684,137600.0
2006-07-17,12.172426250670627,12.227827169662085,12.12230175344615,12.12230175344615,112400.0
2006-07-18,12.119667145373874,12.15396339529112,12.069542631167806,12.135496416037576,194000.0
2006-07-19,12.156606256473488,12.349191253212624,12.156606256473488,12.341276111993729,181400.0
2006-07-20,12.359744964098292,12.399317657043266,12.256857170091823,12.256857170091823,55600.0
2006-07-21,12.370292135173951,12.399311962489124,12.304338348139432,12.32544404305044,66800.0
2006-07-24,12.401946529240774,12.444156901994235,12.386118268442392,12.436242771595047,114200.0
2006-07-25,12.475808937885716,12.544400380491378,12.444150420030043,12.49691361008202,89600.0
2006-07-26,12.504838601614852,12.607726349827672,12.475818773888172,12.602449926025104,1006600.0
2006-07-27,12.636753160081362,12.649943723688864,12.404595416362458,12.430976543577462,108400.0
2006-07-28,12.459990954230518,12.51011547663271,12.423056989684165,12.42833341410151,122400.0
2006-07-31,12.45998872543663,12.45998872543663,12.304337755279898,12.314890602226937,129400.0
2006-08-01,12.312251225977969,12.36501445150422,12.251573868853963,12.328080495548289,37400.0
2006-08-02,12.367653166286685,12.383481429482185,12.304337094380218,12.328080495548289,109400.0
2006-08-03,12.29114771176608,12.4652656681455,12.267404308333663,12.365015630722525,135000.0
2006-08-04,12.444168243224238,12.491655081646757,12.288518169520591,12.37557670237815,451400.0
2006-08-08,12.375562990604454,12.428326197766618,12.335990333639216,12.394029962155043,109000.0
2006-08-09,12.457345355834144,12.51802268864339,12.391391601949168,12.391391601949168,90000.0
2006-08-10,12.380845210356128,12.39931219055547,12.346548958682371,12.35446409760705,52000.0
2006-08-11,12.354466212772213,12.409867162855242,12.32280766440324,12.399314313398916,58800.0
2006-08-14,12.409862519758516,12.409862519758516,12.346546453085116,12.351822875839128,39600.0
2006-08-15,12.45998591689989,12.531216108174473,12.430966097524175,12.531216108174473,181000.0
2006-08-16,12.586618021075443,12.660486932480676,12.586618021075443,12.64729537254689,447400.0
2006-08-17,12.647291045549164,12.868895691198151,12.647291045549164,12.868895691198151,417000.0
2006-08-18,12.895280434761665,12.916385116279898,12.779201164100302,12.816136117912746,338600.0
2006-08-21,12.86362437243965,12.966513111107544,12.86362437243965,12.966513111107544,259000.0
2006-08-22,13.016631163184664,13.05884151976124,12.966506679241938,13.003440615449655,210000.0
2006-08-23,13.04037943603086,13.11688605047401,12.998169063644063,13.09578036109328,230800.0
2006-08-24,13.16436750125723,13.16436750125723,13.056203403025824,13.061478816854844,165000.0
2006-08-25,13.072035066765563,13.072035066765563,12.905831309322467,12.948042681958375,101200.0
2006-08-28,12.926943000222424,13.09578454369513,12.900561886445436,13.07731756277624,145000.0
2006-08-29,13.06675833898239,13.06675833898239,12.93221311416913,12.958594215073852,162400.0
2006-08-30,12.987622922140726,12.987622922140726,12.884735149243769,12.971793646935357,176800.0
2006-08-31,13.000807524111,13.013999083924809,12.913749066313237,12.919025488963817,193200.0
2006-09-01,12.958594518742844,12.987614334242773,12.91902286645845,12.948042681958375,59000.0
2006-09-05,12.932208303614283,13.008714876703154,12.932208303614283,12.97441865318502,140400.0
2006-09-06,12.945406126449386,12.945406126449386,12.85043253493208,12.860985379850597,158200.0
2006-09-07,12.834599433787108,12.834599433787108,12.731710744194611,12.760730553589346,252000.0
2006-09-08,12.75545396911068,12.847789816577054,12.75545396911068,12.839874682787528,186800.0
2006-09-11,12.80294850888147,12.826691911897294,12.742271147035456,12.768653265039092,159000.0
2006-09-12,12.792388155423255,12.900552251323653,12.792388155423255,12.876808864107746,190200.0
2006-09-13,12.824050771939255,12.876813987453716,12.760734712046974,12.874175273171948,123800.0
2006-09-14,12.874170150875855,12.926933345397218,12.863617310696734,12.876808864107746,85800.0
2006-09-15,12.90319360171998,13.006081306583727,12.90319360171998,12.948042681958375,194200.0
2006-09-18,12.977055406988896,13.006075208883338,12.942760192362782,12.982331826094615,111400.0
2006-09-19,12.97969681963979,13.074670370550148,12.958591138826709,13.061478816854844,95800.0
2006-09-20,13.05621113496846,13.211862100832192,13.05621113496846,13.12216491700606,125800.0
2006-09-21,13.106337391755918,13.172291182573378,13.058850581857346,13.07731756277624,51000.0
2006-09-22,13.058850581857346,13.079956277978928,13.040383600938457,13.07731756277624,223200.0
2006-09-25,13.077310539326971,13.254067127101854,13.077310539326971,13.211856763903656,344000.0
2006-09-26,13.2171620814546,13.233076137791858,13.089843559778773,13.105758627945658,171400.0
2006-09-27,13.119022572237435,13.17207179528708,13.084541437310474,13.121675589896295,59600.0
2006-09-28,13.182688563231912,13.275523992027022,13.169426503665507,13.264913939641785,102200.0
2006-09-29,13.251654744165794,13.26756982618339,13.140252205534146,13.145557232873344,106000.0
2006-10-02,13.140251831537237,13.347142832724929,13.140251831537237,13.347142832724929,264200.0
2006-10-03,13.307355965085772,13.333881101685296,13.25165469597252,13.27287480525214,217400.0
2006-10-04,13.270212565377618,13.302042707181094,13.235731429501884,13.302042707181094,245400.0
2006-10-05,13.30204110663919,13.368352376339624,13.20389969896518,13.219814767951966,107000.0
2006-10-06,13.21451418454454,13.21451418454454,13.150855910869916,13.15881294212174,139800.0
2006-10-10,13.222468021702756,13.222468021702756,13.097803510942098,13.129632640090588,100400.0
2006-10-11,13.137596062317447,13.137596062317447,12.917443045152698,12.917443045152698,339000.0
2006-10-12,12.967837689846323,12.983752766134309,12.890916338866278,12.93070352367117,247200.0
2006-10-13,12.949266774482124,13.047407186305136,12.898870565563248,12.994358971371511,134400.0
2006-10-16,13.076586871387232,13.089848927716712,12.994361515046416,13.084544914648951,252200.0
2006-10-17,13.124322191086105,13.124322191086105,13.010266762638192,13.0712729898823,470200.0
2006-10-18,13.13229328322078,13.13229328322078,12.951927424863626,12.97845154796103,556800.0
2006-10-19,13.015571783941509,13.071272989882296,12.983742667950963,13.0712729898823,125800.0
2006-10-20,13.134936053325443,13.134936053325443,13.063319762648725,13.087191859540964,113400.0
2006-10-23,13.137596327988009,13.206560656564534,13.12963929462544,13.201255630379393,101800.0
2006-10-24,13.238390153894755,13.238390153894755,13.12433461745688,13.19860296236329,215800.0
2006-10-25,13.206565071857655,13.315315615435397,13.153515804100817,13.299400531559158,300800.0
2006-10-26,13.307349618350232,13.381618953576783,13.307349618350232,13.341831773568629,293600.0
2006-10-27,13.312653982973671,13.355093167357165,13.259605761366789,13.267562792241826,206000.0
2006-10-30,13.26490789390942,13.33652419712386,13.195944608497276,13.323262143601893,64600.0
2006-10-31,13.328567836056733,13.397531124928696,13.328567836056733,13.397531124928696,301000.0
2006-11-01,13.328567508143012,13.455885046502706,13.238384125326164,13.40814084313909,269400.0
2006-11-02,13.487712358689604,13.78743959230018,13.47445030661757,13.726433343305056,920200.0
2006-11-03,13.80865582134602,13.85640000491004,13.625636113740793,13.678685319015196,208200.0
2006-11-06,13.726432687959946,13.776828888159477,13.710517619135516,13.747652779725852,118000.0
2006-11-07,13.766221798094682,13.792745904717988,13.686647454565156,13.715824578948672,179400.0
2006-11-08,13.68399419081552,13.779482584809909,13.68399419081552,13.734390393499352,79800.0
2006-11-09,13.779482262304304,13.821921435105228,13.707865968484676,13.768872216146647,101200.0
2006-11-10,13.803354360244178,13.803354360244178,13.745000118206775,13.768872216146647,300800.0
2006-11-13,13.800708967420386,13.813972038359896,13.776836856291622,13.784794901221376,67200.0
2006-11-14,13.837837110773188,13.880277300366956,13.811313004106893,13.859057205570071,218400.0
2006-11-15,13.90945442228328,14.023509910518246,13.89884538594482,14.018204886434075,395800.0
2006-11-16,14.081861609719606,14.1243007828663,14.010245315316496,14.04737946534114,328000.0
2006-11-17,14.100432828514872,14.100432828514872,13.925371061359552,14.004944407915607,227200.0
2006-11-20,13.978419013264732,14.031468243376064,13.914759734765155,13.991681067835088,444000.0
2006-11-21,13.994334027459407,14.12960962405119,13.970461922874383,14.087170439436706,423800.0
2006-11-22,14.108384404773384,14.1349095179231,14.050031179503224,14.050031179503224,128200.0
2006-11-23,14.073912825284255,14.185315340616471,14.05799774659524,14.185315340616471,55400.0
2006-11-24,14.134903833134006,14.156122903290266,14.073897615169615,14.145513874126737,109600.0
2006-11-27,14.182655025379136,14.182655025379136,13.970458147815975,14.04737946534114,133200.0
2006-11-28,13.999637113950426,14.047381316510917,13.898844696838124,13.91210675047608,439600.0
2006-11-29,13.949241526811626,13.949241526811626,13.856406135380462,13.874973213666696,165000.0
2006-11-30,13.967803148334026,14.00228528532165,13.827223607135265,13.856400722137908,88600.0
2006-12-01,13.930683420722776,13.930683420722776,13.766231616343628,13.872329130336723,122800.0
2006-12-04,13.933326524747107,14.02881493460242,13.933326524747107,14.018204886434075,202000.0
2006-12-05,13.994332787896305,14.116346318206702,13.967808679297889,14.06594909530788,102200.0
2006-12-06,14.084516153674295,14.14021840057961,14.057992045113584,14.057992045113584,104800.0
2006-12-07,14.129606804978325,14.166740957628424,14.092472652328224,14.15082588713705,105000.0
2006-12-08,14.19061143681827,14.211831528383335,14.08451300265225,14.211831528383335,141600.0
2006-12-11,14.219799727264144,14.22245173487825,14.164098460893827,14.190622584356706,119000.0
2006-12-12,14.148174512879663,14.219790815543144,14.13491245945972,14.209180768075262,163400.0
2006-12-13,14.233063731601518,14.288765005574248,14.150837318715164,14.17470943782213,65200.0
2006-12-14,14.164090251171244,14.30201682743041,14.142870155236077,14.283449749402068,142400.0
2006-12-15,14.32323464743029,14.32323464743029,14.217136208273,14.238356300836337,526800.0
2006-12-18,14.230404973766136,14.355069526121396,14.174702714383876,14.230404973766136,209600.0
2006-12-19,14.217136817105557,14.230399881440468,14.161435589486004,14.177350659590052,112000.0
2006-12-20,14.177356373861938,14.283453848496276,14.177356373861938,14.225100591587942,427400.0
2006-12-21,14.24366576597498,14.24366576597498,14.185311505057268,14.201226579443013,251400.0
2006-12-22,14.230308638637045,14.230308638637045,14.150257337821962,14.206293451971437,97200.0
2006-12-27,14.26233144021133,14.35038646391051,14.26233144021133,14.32637127237532,104000.0
2006-12-28,14.291686274720137,14.3770734130542,14.291686274720137,14.361062942905953,46600.0
2006-12-29,14.337047716211844,14.422434854364742,14.305027793878253,14.377073382550066,135000.0
2007-01-02,14.36372710178878,14.409088558661804,14.355721360421166,14.355721360421168,81000.0
2007-01-03,14.37173373523966,14.465125581151405,14.347718543734526,14.374401637453662,130000.0
2007-01-04,14.40642735376427,14.40642735376427,14.251662508712002,14.310366555855293,95600.0
2007-01-05,14.305023103118948,14.305023103118948,14.158264071160836,14.179610339751916,106200.0
2007-01-08,14.219638870931576,14.262332434649297,14.18228212991543,14.192954757423722,194000.0
2007-01-09,14.20628963851527,14.224967998919658,14.112896818599038,14.152922458262328,76000.0
2007-01-10,14.144923447486203,14.144923447486203,14.051531601043362,14.0648731479788,185200.0
2007-01-11,14.07287126311162,14.168930959720315,14.07287126311162,14.112895882225022,50400.0
2007-01-12,14.168930030448488,14.254317100430024,14.166262129840264,14.174266849559109,91600.0
2007-01-15,14.23564252943845,14.262326632090009,14.20362262415102,14.230306726802574,73000.0
2007-01-16,14.230307731812418,14.323699552952537,14.230307731812418,14.283673905095624,94800.0
2007-01-17,14.29968815986934,14.29968815986934,14.19829057153209,14.262331421506872,89000.0
2007-01-18,14.286347615962642,14.31036280915229,14.232980406886218,14.235648309287358,481200.0
2007-01-19,14.195618876857194,14.31035798139984,14.195618876857194,14.281005975415278,190200.0
2007-01-22,14.33970709849271,14.33970709849271,14.262324737921942,14.267661557743477,124200.0
2007-01-23,14.262339054449829,14.30770054162524,14.235654928556656,14.275680608448754,49400.0
2007-01-24,14.281014502249883,14.419768874727149,14.281014502249883,14.403758402477616,90000.0
2007-01-25,14.41709517988444,14.425100922305868,14.363728992513757,14.385075263883072,65400.0
2007-01-26,14.425099970006052,14.462456705857267,14.398415860187532,14.441109418002451,73200.0
2007-01-29,14.44110845089983,14.451782094112438,14.345047697775644,14.347716617526114,194000.0
2007-01-30,14.358395040162064,14.369067669032583,14.289017354081272,14.361062942905953,106400.0
2007-01-31,14.350386400568476,14.425100894956383,14.350386400568476,14.401085703527194,104600.0
2007-02-01,14.430432947233696,14.566518308419104,14.398412023982884,14.534498403062727,162600.0
2007-02-02,14.563850452274597,14.563850452274597,14.47846234123532,14.47846234123532,136200.0
2007-02-05,14.491814355443786,14.571864680251812,14.443783956979953,14.57186468025181,53400.0
2007-02-06,14.577196724453476,14.60921664029839,14.56919098207117,14.595875093520906,138200.0
2007-02-07,14.651907312067555,14.686596141165854,14.595872215912708,14.606545858388271,201800.0
2007-02-08,14.61988169137394,14.61988169137394,14.566514517738238,14.61988169137394,240800.0
2007-02-09,14.601210052505657,14.627893142655507,14.510486120943654,14.526495567875706,152800.0
2007-02-12,14.593201430084768,14.59587034930963,14.49447279454822,14.5078143369892,269600.0
2007-02-13,14.515822883986983,14.614551538616684,14.515822883986983,14.563853260378654,299800.0
2007-02-14,14.641238484007022,14.649244227443472,14.54517770592885,14.5531834493653,86400.0
2007-02-15,14.553173018847597,14.64122799037875,14.553173018847597,14.64122799037875,333600.0
2007-02-16,14.651899705969557,14.67591488012552,14.595864638903649,14.622547713346256,111000.0
2007-02-19,14.62254770809555,14.64923180042262,14.603869352413618,14.627884526560964,105000.0
2007-02-20,14.606560958303596,14.758656958182591,14.569203171019534,14.758656958182591,514000.0
2007-02-21,14.766642633140476,14.766642633140476,14.689260271899633,14.707938632489588,126600.0
2007-02-22,14.822674814067684,14.822674814067684,14.66524222140932,14.72394621057166,250000.0
2007-02-23,14.76664166648978,14.76664166648978,14.705269768869684,14.742626487604156,192400.0
2007-02-26,14.78534096880364,14.822697740452744,14.745315274667783,14.806688277114947,187800.0
2007-02-27,14.745302063698258,14.745302063698258,14.459788687160568,14.5291663591181,817600.0
2007-02-28,14.542507000930266,14.582532656714564,14.422431051472085,14.459787787326915,718400.0
2007-03-01,14.369058156059102,14.414420615832976,14.144916811850251,14.387736516585315,651600.0
2007-03-02,14.369069533215988,14.510492826469129,14.355727981975722,14.414432028907028,508800.0
2007-03-05,14.278338996371708,14.393078116506803,14.264997451264184,14.321032551452582,362800.0
2007-03-06,14.430432936400395,14.470457563592204,14.393075192635832,14.449111299335462,682600.0
2007-03-07,14.459785867128833,14.550509792683409,14.435770680426312,14.531831427236398,429400.0
2007-03-08,14.579867478289223,14.649245163733168,14.579867478289223,14.63323469373188,198200.0
2007-03-09,14.66793109416866,14.75865510179862,14.64925271182386,14.750649353725496,307600.0
2007-03-12,14.742631280720865,14.769314369093747,14.710611371094483,14.769314369093747,206200.0
2007-03-13,14.769314374686571,14.769314374686571,14.531831427236398,14.531831427236398,418000.0
2007-03-14,14.46779253022197,14.51849080853929,14.35572131250126,14.46779253022197,746600.0
2007-03-15,14.529168247275772,14.571861813299948,14.475801035271823,14.539841893255542,1445600.0
2007-03-16,14.55052123057306,14.627903672765012,14.534511772116362,14.555858056023752,308600.0
2007-03-19,14.630561994407392,14.75330583715766,14.622556253083932,14.75330583715766,227000.0
2007-03-20,14.734631273502456,14.790666387755904,14.683931964315612,14.73996809646396,223600.0
2007-03-21,14.715953831771774,14.92942167424339,14.715953831771774,14.921415930347916,273200.0
2007-03-22,14.940089587144437,14.996124683432823,14.795998467064663,14.817344734172092,212800.0
2007-03-23,14.836029692808856,14.929422579355016,14.825357063459462,14.897402655516776,276200.0
2007-03-26,14.996121768761451,14.996121768761451,14.868041137327149,14.953428224950017,92200.0
2007-03-27,14.959863978789686,14.959863978789686,14.895450768233006,14.908869888486784,179600.0
2007-03-28,14.876678736792856,14.879362154013457,14.806897603286002,14.812265461541472,918600.0
2007-03-29,14.89008920151679,14.895457056647096,14.833728258369083,14.852515239418318,67400.0
2007-03-30,14.847155240943865,14.855206515992968,14.73980012915607,14.750535845097694,298600.0
2007-04-02,14.804209558134913,14.828364400826372,14.76395114571116,14.820313127867207,156200.0
2007-04-03,14.839098100131476,14.949136585500328,14.814943260718124,14.911562618371525,237000.0
2007-04-04,14.943773107091932,14.943773107091932,14.852521578557408,14.935721832866982,155000.0
2007-04-05,14.94646011578744,14.967931550632754,14.924989704756491,14.938408839627629,122800.0
2007-04-09,14.967915852627687,15.040380333509992,14.949128878748567,15.002806385751752,193600.0
2007-04-10,15.037712601912787,15.037712601912787,14.852526072014127,14.868629649150089,259600.0
2007-04-11,14.89278595995122,14.898152795707167,14.844476247631478,14.873997939547294,110200.0
2007-04-12,14.88471806196952,14.96791826241006,14.825673716192048,14.916925185644638,283000.0
2007-04-13,14.92229578918851,14.92229578918851,14.841780007267548,14.887406265438113,170800.0
2007-04-16,14.89009510731357,14.967927501852849,14.882043833331608,14.941088215556157,318600.0
2007-04-17,14.981341907272778,14.989393178714993,14.941083502434184,14.959871508822284,67400.0
2007-04-18,14.919621723977906,15.123595234267702,14.919621723977906,15.099440382171537,192000.0
2007-04-19,15.056500439590438,15.099442290542644,15.032345584441414,15.059184881170596,294000.0
2007-04-20,15.171901331259082,15.171901331259082,15.077966386448836,15.096753375410886,172400.0
2007-04-23,15.139694325223608,15.139694325223608,15.010868826812644,15.045759385907504,124600.0
2007-04-24,15.0296487912244,15.067222749392291,14.949133020319843,14.949133020319843,76800.0
2007-04-25,14.986720365210491,14.989403782985026,14.924991518251264,14.989403782985026,74600.0
2007-04-26,14.97329487108677,15.05112726308925,14.94914002611407,14.975978287721931,190800.0
2007-04-27,14.88741148346589,14.943772448183674,14.828366078248738,14.933036733814363,80000.0
2007-04-30,14.94108211599872,14.94108211599872,14.804205395113543,14.804205395113543,118800.0
2007-05-01,14.836426643992231,14.836426643992231,14.589511201742326,14.69686534122783,411800.0
2007-05-02,14.664650387862483,14.774688903392091,14.589502433007368,14.769321046071852,124600.0
2007-05-03,14.83104164984796,14.841777358538469,14.72637104964931,14.734423343073956,104800.0
2007-05-04,14.801521979486395,14.88203775787848,14.755895723315556,14.804205395113543,127600.0
2007-05-07,14.814947105903036,14.895462916907285,14.753218283339306,14.8713080712246,162000.0
2007-05-08,14.8525220967202,14.930354496323792,14.825683832491316,14.93035449632379,121800.0
2007-05-09,14.895469920650926,14.91694135971529,14.839108928828823,14.89815333862669,75600.0
2007-05-10,14.876663309196074,14.900818134389198,14.831037073247636,14.86324418938061,42400.0
2007-05-11,14.841791233837792,14.989403782985026,14.841791233837792,14.989403782985026,89600.0
2007-05-14,14.975979911819614,15.069915885262304,14.975979911819614,15.018921749337538,238800.0
2007-05-15,15.032342413199968,15.1128592625871,15.02697557880081,15.072600837893534,130800.0
2007-05-16,15.04039482821346,15.230949189092854,15.04039482821346,15.230949189092854,163600.0
2007-05-17,15.193375205123878,15.230949189092854,15.17458821313939,15.230949189092854,145600.0
2007-05-18,15.276561038774831,15.276561038774831,15.150420063864688,15.150420063864688,101000.0
2007-05-22,15.16384195557532,15.187996789023469,15.145054976650488,15.171893225453513,50800.0
2007-05-23,15.212159965254584,15.252418384351554,15.185321701732688,15.20410869096084,73200.0
2007-05-24,15.271198932203422,15.303405039608018,15.153108165363742,15.161160460075164,219400.0
2007-05-25,15.120902057959144,15.228257114392727,15.120902057959144,15.161160460075164,91200.0
2007-05-28,15.190683027494906,15.217522305099452,15.182631756120424,15.21215444957854,53600.0
2007-05-29,15.220204594497352,15.260462996017749,15.16384365141975,15.163843651419748,168600.0
2007-05-30,15.115540666016392,15.193373064020443,15.08870240233906,15.193373064020443,289600.0
2007-05-31,15.222899634468051,15.222899634468051,15.09675751075756,15.12359578125093,103600.0
2007-06-01,15.107478803533327,15.137001487175771,15.067220412418465,15.104794364758511,51200.0
2007-06-04,15.067233785958404,15.067233785958404,14.927672536383913,14.984034538733804,188000.0
2007-06-05,14.984028118137909,15.008181935319632,14.935718436146692,14.951820980934508,158800.0
2007-06-06,14.92497756516963,14.92497756516963,14.734423343073956,14.734423343073956,370400.0
2007-06-07,14.723694443385812,14.761268417365224,14.500932992202122,14.57339752365414,1112200.0
2007-06-08,14.50899556533473,14.707601289549416,14.50899556533473,14.694182149883243,782600.0
2007-06-11,14.715646501016298,14.777375332785704,14.667336802446462,14.71832991813052,285400.0
2007-06-12,14.66463984675534,14.761259161440362,14.621698042874597,14.62974931116056,314400.0
2007-06-13,14.694169989217553,14.804208481517588,14.635124594973773,14.801525065330996,290400.0
2007-06-14,14.7907924753528,14.841785584173902,14.704908805857212,14.769321046071852,191800.0
2007-06-15,14.75858421105311,14.841783427893985,14.75858421105311,14.841783427893985,175000.0
2007-06-18,14.839105185586757,14.884730446367469,14.8095824762278,14.817633751938676,85200.0
2007-06-19,14.804203401935212,14.804203401935212,14.734423343073956,14.734423343073956,108000.0
2007-06-20,14.753220483500783,14.82836844846976,14.71832991813052,14.71832991813052,141800.0
2007-06-21,14.73174603137893,14.73174603137893,14.589501405757478,14.670017212263696,378400.0
2007-06-22,14.65927343704394,14.71026753804628,14.594861236785723,14.66464129103437,133000.0
2007-06-25,14.632435190905262,14.78809886137383,14.632435190905262,14.66464129103437,228800.0
2007-06-26,14.677325922330205,14.769126750092232,14.62602482359499,14.63412559338202,309600.0
2007-06-27,14.6098253439751,14.63952576324768,14.54502433556428,14.63412559338202,97400.0
2007-06-28,14.685445730932033,14.752946401531998,14.64764552019261,14.64764552019261,177000.0
2007-06-29,14.698938839792673,14.752939557215846,14.639538977607398,14.752939557215846,137800.0
2007-07-03,14.750238065179056,14.896038644275128,14.750238065179056,14.896038644275128,251600.0
2007-07-04,14.86363433600083,14.904135114591307,14.850134419796532,14.85013441979653,57000.0
2007-07-05,14.815050619099724,14.815050619099724,14.701649958374755,14.790750330375982,125400.0
2007-07-06,14.731330895125891,14.793431321759488,14.709730209352092,14.771830635985689,111000.0
2007-07-09,14.777248116602497,14.828548260439067,14.777248116602497,14.782648294371384,56800.0
2007-07-10,14.76103412695966,14.828534742568538,14.739434465553202,14.758334555525476,255800.0
2007-07-11,14.715144076027851,14.747544104865538,14.669244121005994,14.70164414984368,152800.0
2007-07-12,14.725942675973892,14.89874418250885,14.717841897245036,14.89334400668236,162000.0
2007-07-13,14.914949479746184,15.025650544645664,14.914949479746184,14.995950083090928,223200.0
2007-07-16,14.977046876933205,14.99054680303357,14.936546068653763,14.96084634762576,106600.0
2007-07-17,14.925733758771608,15.047235056296852,14.925733758771608,15.006735310440112,65800.0
2007-07-18,14.936531058767953,15.044532418995791,14.931130887758828,15.036431647493457,135600.0
2007-07-19,15.049943344297008,15.090443110839534,15.00944254777644,15.071543013790748,123800.0
2007-07-20,15.039142068175886,15.12554280078479,15.03374189364058,15.05804216406046,253600.0
2007-07-23,15.05264701298702,15.063447365661984,14.93114562033944,14.977046604218891,146000.0
2007-07-24,14.91764906468292,14.939249774912891,14.725947396295425,14.725947396295425,189000.0
2007-07-25,14.734047147642386,14.877148247991004,14.647646366679613,14.725947396295425,606200.0
2007-07-26,14.67463899084964,14.67463899084964,14.364136659190343,14.48833759185406,1148000.0
2007-07-27,14.41543760290429,14.574739166541017,14.334437034779098,14.347936957803611,437200.0
2007-07-30,14.388429893964815,14.415429725259166,14.24802850528362,14.272328765439552,865000.0
2007-07-31,14.41812576029436,14.445125583038124,14.29662449799299,14.334424661825144,780400.0
2007-08-01,14.202134648465425,14.28313624275466,14.032033772405374,14.202134648465426,1323000.0
2007-08-02,14.302027212722908,14.399228239855082,14.2669266129302,14.391127467609136,1524000.0
2007-08-03,14.410030469134137,14.410030469134137,14.142728620402528,14.142728620402528,945400.0
2007-08-07,14.388428634015307,14.464028979001428,14.207526484256084,14.31552785993121,1275800.0
2007-08-08,14.447842206942957,14.67194491415097,14.445142633473004,14.582843539966069,1092000.0
2007-08-09,14.426233639603398,14.547734970449085,14.239932285625208,14.25073160282876,972600.0
2007-08-10,14.164340667371878,14.210241659603412,13.996939290363054,14.156240916380996,1458200.0
2007-08-13,14.391137437807425,14.455938510782271,14.010433837772736,14.010433837772736,1910400.0
2007-08-14,14.050939858657571,14.113040352097746,13.694536399796611,13.824137563929826,2796400.0
2007-08-15,13.72422812684908,13.994230637816218,13.689127512029554,13.762028313588022,1387400.0
2007-08-16,13.589230112448774,13.913232378902848,13.408327851366431,13.87273261058513,2173600.0
2007-08-17,14.253421475006984,14.334421957936447,13.972618839539624,14.161620653026384,1308000.0
2007-08-20,14.302027621949897,14.34252736442886,13.97262436057166,14.137325991260775,831600.0
2007-08-21,14.202132599632453,14.372234481131263,14.134631967447929,14.372234481131263,422400.0
2007-08-22,14.518040088389192,14.550440112358606,14.40463845952896,14.499139988575518,704400.0
2007-08-23,14.64494481581765,14.674644243406592,14.47754242407042,14.585543900682929,1107200.0
2007-08-24,14.636839222680464,14.65573932037614,14.509938713863544,14.599039027289123,377000.0
2007-08-27,14.555842899417993,14.617943385658128,14.499142589804611,14.580143179249209,176600.0
2007-08-28,14.49373402135874,14.572034992143172,14.380332437812704,14.39653295831293,530400.0
2007-08-29,14.44244228019123,14.612543209031372,14.415441397057446,14.580143179249209,322000.0
2007-08-30,14.509941644293868,14.596342402631612,14.455940912838203,14.520740966602371,309800.0
2007-08-31,14.64495179881114,14.712452496384978,14.599050788871898,14.658451732330128,306200.0
2007-09-04,14.71244395721723,14.7259438829008,14.6746427233336,14.69624342840996,554600.0
2007-09-05,14.650340703591938,14.74754180492442,14.62064128260985,14.655740879219104,341000.0
2007-09-06,14.636844279171,14.685444841457594,14.536943581127858,14.582843539966069,938800.0
2007-09-07,14.47214003327737,14.572041744353308,14.383039704184371,14.512640838305805,715400.0
2007-09-10,14.44513980551502,14.550440659861511,14.4235391020705,14.50454071000924,396400.0
2007-09-11,14.518037986033596,14.5558381801871,14.474837617004154,14.515337383606605,509400.0
2007-09-12,14.509933680039277,14.54773386231688,14.461333151403004,14.48563341572114,133400.0
2007-09-13,14.526129856424063,14.604430804698614,14.501829597648426,14.518030113491344,201000.0
2007-09-14,14.466734395809036,14.531534418803863,14.45053387507143,14.509934754464854,184400.0
2007-09-17,14.493746683134836,14.574747296442771,14.472145970264092,14.54774743533302,152800.0
2007-09-18,14.509942520084726,14.72594442896653,14.509942520084726,14.70164414984368,489600.0
2007-09-19,14.755648435505526,14.85824872317867,14.74754765386289,14.782648294371384,383200.0
2007-09-20,14.79884124341624,14.79884124341624,14.542338595731286,14.588238538275696,258800.0
2007-09-21,14.723245941671454,14.723245941671454,14.62064566394402,14.64764552019261,213600.0
2007-09-24,14.634141206688652,14.728641705218458,14.634141206688652,14.655740879219104,476200.0
2007-09-25,14.62,14.785,14.59,14.76,348190.0
2007-09-26,14.835,14.945,14.785,14.9,214324.0
2007-09-27,14.97,15.01,14.935,14.985,282298.0
2007-09-28,14.97,14.995,14.925,14.975,213068.0
2007-10-01,14.975,15.135,14.975,15.105,233884.0
2007-10-02,15.045,15.105,15.015,15.085,72092.0
2007-10-03,15.105,15.17,14.955,14.965,351120.0
2007-10-04,15.02,15.08,14.99,15.07,72782.0
2007-10-05,15.145,15.185,15.05,15.13,121178.0
2007-10-09,15.2,15.2,15.01,15.085,99340.0
2007-10-10,15.095,15.12,15.005,15.075,98552.0
2007-10-11,15.105,15.145,14.97,15.01,102706.0
2007-10-12,15.025,15.08,14.95,15.05,61682.0
2007-10-15,15.06,15.075,14.85,14.91,307216.0
2007-10-16,14.875,14.88,14.735,14.735,334590.0
2007-10-17,14.765,14.83,14.685,14.79,177712.0
2007-10-18,14.735,14.765,14.67,14.76,116170.0
2007-10-19,14.65,14.68,14.44,14.48,689266.0
2007-10-22,14.41,14.615,14.405,14.615,437714.0
2007-10-23,14.63,14.7,14.565,14.59,163578.0
2007-10-24,14.61,14.61,14.38,14.46,135530.0
2007-10-25,14.57,14.63,14.405,14.445,124714.0
2007-10-26,14.525,14.725,14.525,14.725,279510.0
2007-10-29,14.775,14.89,14.74,14.89,349542.0
2007-10-30,14.85,15.05,14.83,15.01,153950.0
2007-10-31,15.08,15.28,15.07,15.28,362924.0
2007-11-01,15.2,15.2,14.955,14.99,695694.0
2007-11-02,15.085,15.12,14.85,14.895,357426.0
2007-11-05,14.75,14.89,14.67,14.76,472800.0
2007-11-06,14.885,14.885,14.74,14.8,240454.0
2007-11-07,14.7,14.74,14.4,14.4,551830.0
2007-11-08,14.445,14.48,14.17,14.43,797014.0
2007-11-09,14.315,14.365,14.19,14.19,381492.0
2007-11-12,14.195,14.38,14.19,14.22,353486.0
2007-11-13,14.415,14.46,14.23,14.395,1253950.0
2007-11-14,14.555,14.555,14.345,14.36,271362.0
2007-11-15,14.29,14.325,14.045,14.11,612806.0
2007-11-16,14.14,14.18,14.005,14.055,637830.0
2007-11-19,14.055,14.055,13.915,13.98,193944.0
2007-11-20,13.95,14.02,13.785,13.945,786502.0
2007-11-21,13.805,13.895,13.725,13.835,993852.0
2007-11-22,13.765,13.945,13.72,13.925,273006.0
2007-11-23,13.98,14.02,13.89,13.945,152876.0
2007-11-26,13.945,13.99,13.79,13.805,233612.0
2007-11-27,13.85,14.195,13.785,14.18,1146776.0
2007-11-28,14.32,14.645,14.32,14.625,667170.0
2007-11-29,14.68,14.755,14.63,14.695,404944.0
2007-11-30,14.785,14.91,14.755,14.9,1122466.0
2007-12-03,14.855,14.89,14.79,14.835,400358.0
2007-12-04,14.79,14.81,14.63,14.68,424928.0
2007-12-05,14.715,14.795,14.7,14.785,241714.0
2007-12-06,14.895,14.94,14.545,14.65,355440.0
2007-12-07,14.71,14.735,14.63,14.635,297824.0
2007-12-10,14.66,14.79,14.65,14.735,209038.0
2007-12-11,14.78,14.88,14.57,14.605,413220.0
2007-12-12,14.745,14.81,14.49,14.56,394786.0
2007-12-13,14.455,14.55,14.39,14.525,389760.0
2007-12-14,14.425,14.48,14.36,14.42,172974.0
2007-12-17,14.36,14.44,14.205,14.24,258798.0
2007-12-18,14.38,14.38,14.085,14.135,208706.0
2007-12-19,14.13,14.29,14.1,14.11,251920.0
2007-12-20,14.155,14.19,13.96,13.99,212000.0
2007-12-21,13.935,13.99,13.87,13.99,328136.0
2007-12-24,14.055,14.125,14.045,14.11,383006.0
2007-12-27,14.02,14.08,13.99,14.0,394064.0
2007-12-28,14.04,14.15,14.015,14.145,104416.0
2007-12-31,14.135,14.21,14.09,14.17,145186.0
2008-01-02,14.205,14.205,13.935,13.96,319802.0
2008-01-03,13.915,13.945,13.825,13.85,513350.0
2008-01-04,13.81,13.82,13.675,13.705,344724.0
2008-01-07,13.73,13.755,13.54,13.605,391198.0
2008-01-08,13.67,13.715,13.435,13.465,619966.0
2008-01-09,13.47,13.575,13.415,13.575,330172.0
2008-01-10,13.55,13.84,13.455,13.78,540146.0
2008-01-11,13.735,13.82,13.645,13.725,426656.0
2008-01-14,13.795,13.835,13.535,13.535,267396.0
2008-01-15,13.525,13.535,13.315,13.315,553732.0
2008-01-16,13.26,13.395,13.23,13.315,761792.0
2008-01-17,13.415,13.425,13.08,13.13,1041966.0
2008-01-18,13.225,13.26,12.84,13.01,600852.0
2008-01-21,12.495,12.71,12.36,12.525,645524.0
2008-01-22,12.4,13.025,12.39,12.93,1149900.0
2008-01-23,12.85,13.495,12.715,13.495,2222526.0
2008-01-24,13.645,13.645,13.355,13.375,745838.0
2008-01-25,13.575,13.575,13.195,13.28,653752.0
2008-01-28,13.305,13.4,13.21,13.395,387008.0
2008-01-29,13.485,13.555,13.4,13.52,1080564.0
2008-01-30,13.52,13.58,13.375,13.425,892768.0
2008-01-31,13.3,13.605,13.235,13.54,710698.0
2008-02-01,13.635,13.79,13.59,13.79,388976.0
2008-02-04,13.845,13.85,13.64,13.64,357206.0
2008-02-05,13.6,13.625,13.33,13.38,348788.0
2008-02-06,13.505,13.505,13.265,13.32,446582.0
2008-02-07,13.33,13.6,13.28,13.435,1334158.0
2008-02-08,13.4,13.455,13.26,13.32,359124.0
2008-02-11,13.37,13.405,13.225,13.325,154708.0
2008-02-12,13.345,13.455,13.29,13.34,148578.0
2008-02-13,13.385,13.415,13.295,13.395,222540.0
2008-02-14,13.485,13.485,13.25,13.275,551174.0
2008-02-15,13.27,13.295,13.165,13.22,278586.0
2008-02-19,13.35,13.35,13.225,13.275,295906.0
2008-02-20,13.205,13.41,13.18,13.39,600780.0
2008-02-21,13.455,13.465,13.3,13.315,105680.0
2008-02-22,13.355,13.46,13.225,13.46,303954.0
2008-02-25,13.465,13.49,13.345,13.43,180000.0
2008-02-26,13.43,13.665,13.4,13.61,507254.0
2008-02-27,13.6,13.655,13.535,13.56,244460.0
2008-02-28,13.515,13.525,13.44,13.47,308838.0
2008-02-29,13.365,13.405,13.145,13.18,570564.0
2008-03-03,13.185,13.235,12.785,12.86,1900202.0
2008-03-04,12.76,12.805,12.585,12.76,590696.0
2008-03-05,12.895,12.915,12.635,12.775,981826.0
2008-03-06,12.795,12.795,12.32,12.33,692854.0
2008-03-07,12.225,12.51,12.165,12.385,1144088.0
2008-03-10,12.455,12.47,12.115,12.145,431982.0
2008-03-11,12.365,12.58,12.18,12.385,1555452.0
2008-03-12,12.385,12.57,12.325,12.41,487870.0
2008-03-13,12.275,12.425,12.12,12.4,931124.0
2008-03-14,12.5,12.5,12.045,12.075,3860242.0
2008-03-17,11.655,11.845,11.555,11.755,1475742.0
2008-03-18,11.93,12.25,11.82,12.22,1456916.0
2008-03-19,12.295,12.53,12.12,12.12,1264192.0
2008-03-20,12.225,12.465,12.035,12.43,2601312.0
2008-03-24,12.565,12.83,12.51,12.745,1055734.0
2008-03-25,12.85,12.965,12.745,12.93,561722.0
2008-03-26,12.935,12.935,12.635,12.735,963602.0
2008-03-27,12.79,12.96,12.76,12.86,889372.0
2008-03-28,12.96,13.0,12.565,12.57,536564.0
2008-03-31,12.61,12.975,12.46,12.95,792302.0
2008-04-01,13.15,13.32,13.12,13.31,580476.0
2008-04-02,13.43,13.46,13.19,13.205,695366.0
2008-04-03,13.18,13.33,13.135,13.255,211468.0
2008-04-04,13.25,13.28,13.145,13.16,282266.0
2008-04-07,13.255,13.275,13.155,13.215,390208.0
2008-04-08,13.105,13.175,13.015,13.095,317824.0
2008-04-09,13.04,13.075,12.875,12.945,449314.0
2008-04-10,13.03,13.085,12.855,13.075,339864.0
2008-04-11,12.97,12.975,12.87,12.87,282970.0
2008-04-14,12.855,12.89,12.7,12.735,343950.0
2008-04-15,12.815,12.825,12.695,12.715,545560.0
2008-04-16,12.8,12.895,12.745,12.895,490202.0
2008-04-17,12.825,13.05,12.82,12.985,272634.0
2008-04-18,13.195,13.36,13.175,13.275,889588.0
2008-04-21,13.345,13.41,13.235,13.29,673256.0
2008-04-22,13.28,13.315,13.135,13.18,304430.0
2008-04-23,13.23,13.23,13.05,13.065,273994.0
2008-04-24,13.095,13.405,13.05,13.36,339354.0
2008-04-25,13.405,13.45,13.275,13.345,183162.0
2008-04-28,13.39,13.575,13.36,13.47,362946.0
2008-04-29,13.46,13.525,13.37,13.38,224234.0
2008-04-30,13.42,13.605,13.39,13.545,362738.0
2008-05-01,13.5,13.835,13.44,13.79,395264.0
2008-05-02,13.95,13.985,13.84,13.91,595158.0
2008-05-05,13.92,13.92,13.595,13.615,446966.0
2008-05-06,13.51,13.57,13.365,13.54,350750.0
2008-05-07,13.59,13.59,13.415,13.425,201406.0
2008-05-08,13.4,13.46,13.25,13.335,503502.0
2008-05-09,13.23,13.455,13.225,13.295,225978.0
2008-05-12,13.34,13.415,13.275,13.345,166104.0
2008-05-13,13.365,13.4,13.335,13.365,169928.0
2008-05-14,13.38,13.55,13.38,13.49,474758.0
2008-05-15,13.51,13.715,13.48,13.715,608260.0
2008-05-16,13.845,13.845,13.645,13.685,456310.0
2008-05-20,13.58,13.62,13.475,13.505,310298.0
2008-05-21,13.51,13.575,13.28,13.3,954452.0
2008-05-22,13.36,13.54,13.335,13.525,357514.0
2008-05-23,13.435,13.515,13.39,13.425,160718.0
2008-05-26,13.465,13.51,13.38,13.46,170104.0
2008-05-27,13.44,13.525,13.255,13.305,334910.0
2008-05-28,13.37,13.485,13.3,13.38,931882.0
2008-05-29,13.36,13.58,13.32,13.565,251454.0
2008-05-30,13.595,13.72,13.55,13.63,677498.0
2008-06-02,13.615,13.665,13.535,13.61,183660.0
2008-06-03,13.63,13.65,13.51,13.56,617104.0
2008-06-04,13.51,13.655,13.455,13.62,344084.0
2008-06-05,13.665,13.695,13.59,13.695,392926.0
2008-06-06,13.64,13.675,13.42,13.425,181984.0
2008-06-09,13.48,13.515,13.37,13.4,987978.0
2008-06-10,13.37,13.43,13.28,13.38,986672.0
2008-06-11,13.38,13.385,13.125,13.13,1107910.0
2008-06-12,13.13,13.265,13.04,13.07,672004.0
2008-06-13,13.075,13.31,12.96,13.27,480350.0
2008-06-16,13.29,13.49,13.24,13.435,192922.0
2008-06-17,13.49,13.575,13.425,13.44,178998.0
2008-06-18,13.405,13.42,13.23,13.315,572508.0
2008-06-19,13.28,13.28,13.1,13.155,564958.0
2008-06-20,13.095,13.12,12.875,12.875,514142.0
2008-06-23,12.9,12.945,12.63,12.66,588720.0
2008-06-24,12.635,12.82,12.495,12.6,687500.0
2008-06-25,12.675,12.875,12.64,12.85,857766.0
2008-06-26,12.785,12.79,12.495,12.525,800618.0
2008-06-27,12.56,13.595,12.425,12.5,749786.0
2008-06-30,12.455,12.475,12.275,12.385,272568.0
2008-07-02,12.58,12.61,12.1,12.185,646744.0
2008-07-03,12.18,12.445,12.085,12.445,677242.0
2008-07-04,12.48,12.485,12.345,12.345,173054.0
2008-07-07,12.39,12.5,12.155,12.26,376016.0
2008-07-08,12.34,12.555,12.26,12.53,367058.0
2008-07-09,12.59,12.635,12.155,12.16,950310.0
2008-07-10,12.215,12.285,12.01,12.08,642242.0
2008-07-11,11.965,11.995,11.755,11.795,832424.0
2008-07-14,11.985,12.015,11.435,11.44,1523742.0
2008-07-15,11.35,11.44,10.98,11.15,3020488.0
2008-07-16,11.26,11.84,11.165,11.825,2522114.0
2008-07-17,12.105,12.255,11.89,12.19,1171218.0
2008-07-18,12.19,12.5,12.19,12.32,1036830.0
2008-07-21,12.475,12.6,12.23,12.295,713996.0
2008-07-22,12.215,12.615,12.01,12.615,1743058.0
2008-07-23,12.635,13.09,12.5,13.01,2646482.0
2008-07-24,12.985,13.045,12.46,12.495,2258988.0
2008-07-25,12.625,12.64,12.395,12.595,780872.0
2008-07-28,12.565,12.59,12.295,12.295,352664.0
2008-07-29,12.315,12.68,12.305,12.68,629962.0
2008-07-30,12.725,12.92,12.705,12.8,603762.0
2008-07-31,12.72,12.975,12.555,12.83,766612.0
2008-08-01,12.92,12.92,12.605,12.72,707576.0
2008-08-05,12.69,13.07,12.65,12.99,563366.0
2008-08-06,13.04,13.055,12.855,13.015,612940.0
2008-08-07,12.905,12.96,12.61,12.645,370217.0
2008-08-08,12.705,12.96,12.595,12.925,230001.0
2008-08-11,12.975,13.135,12.56,12.925,360533.0
2008-08-12,12.985,12.985,12.75,12.81,834665.0
2008-08-13,12.745,12.745,12.455,12.595,389126.0
2008-08-14,12.525,12.805,12.51,12.805,320405.0
2008-08-15,12.79,12.8,12.665,12.735,170961.0
2008-08-18,12.84,12.88,12.585,12.65,452732.0
2008-08-19,12.565,12.575,12.23,12.245,347952.0
2008-08-20,12.28,12.43,12.085,12.38,412792.0
2008-08-21,12.21,12.43,12.135,12.32,172610.0
2008-08-22,12.45,12.51,12.365,12.51,213333.0
2008-08-25,12.435,12.5,12.26,12.3,232207.0
2008-08-26,12.2,12.215,12.085,12.145,425422.0
2008-08-27,12.2,12.5,12.135,12.455,324767.0
2008-08-28,12.65,12.965,12.59,12.93,712121.0
2008-08-29,12.86,12.975,12.85,12.96,407605.0
2008-09-02,13.08,13.195,12.845,12.875,552525.0
2008-09-03,12.93,13.06,12.75,13.035,411504.0
2008-09-04,12.985,13.025,12.76,12.8,535192.0
2008-09-05,12.76,12.81,12.545,12.76,540835.0
2008-09-08,13.15,13.235,12.94,12.945,511088.0
2008-09-09,12.93,13.19,12.71,12.75,606277.0
2008-09-10,12.905,13.12,12.815,13.03,511192.0
2008-09-11,12.89,13.125,12.8,13.125,386430.0
2008-09-12,12.955,13.055,12.85,12.94,280094.0
2008-09-15,12.59,12.845,12.53,12.69,577596.0
2008-09-16,12.48,12.63,12.235,12.445,1100331.0
2008-09-17,12.35,12.35,11.775,11.835,1658837.0
2008-09-18,11.93,12.65,11.84,12.58,2194348.0
2008-09-19,13.18,13.485,12.69,13.13,1948678.0
2008-09-22,13.085,13.26,12.775,12.815,840878.0
2008-09-23,12.625,13.055,12.625,13.01,390022.0
2008-09-24,13.07,13.07,12.94,13.01,209165.0
2008-09-25,12.95,13.19,12.895,13.19,329104.0
2008-09-26,12.895,13.05,12.82,13.015,374305.0
2008-09-29,12.925,12.94,12.11,12.465,1062731.0
2008-09-30,12.56,13.075,12.35,13.075,786847.0
2008-10-01,12.81,12.975,12.775,12.94,490970.0
2008-10-02,12.84,12.93,12.51,12.58,583757.0
2008-10-03,12.755,12.915,12.41,12.43,926333.0
2008-10-06,12.125,12.45,11.39,12.085,1333375.0
2008-10-07,12.025,12.135,11.37,11.37,535712.0
2008-10-08,11.19,11.81,10.99,11.505,583482.0
2008-10-09,11.86,11.86,10.42,10.765,890732.0
2008-10-10,10.12,10.91,10.03,10.625,1461674.0
2008-10-14,13.455,13.515,11.1,11.6,744786.0
2008-10-15,11.155,11.555,11.145,11.145,410796.0
2008-10-16,11.22,11.31,10.7,11.225,607515.0
2008-10-17,11.255,11.805,11.055,11.39,412160.0
2008-10-20,11.635,11.925,11.44,11.925,834639.0
2008-10-21,11.76,11.96,11.41,11.415,880069.0
2008-10-22,11.275,11.32,10.965,11.02,552201.0
2008-10-23,11.1,11.13,10.555,11.075,605760.0
2008-10-24,10.315,10.945,10.315,10.82,716956.0
2008-10-27,10.765,11.025,9.99,10.03,489526.0
2008-10-28,10.535,10.595,10.03,10.595,796453.0
2008-10-29,10.7,10.94,10.545,10.695,497778.0
2008-10-30,11.02,11.045,10.79,11.045,305239.0
2008-10-31,10.96,11.075,10.74,10.96,438676.0
2008-11-03,11.05,11.165,10.88,11.04,531849.0
2008-11-04,11.17,11.375,11.075,11.345,392150.0
2008-11-05,11.35,11.355,11.02,11.025,306326.0
2008-11-06,11.04,11.155,10.845,10.975,375858.0
2008-11-07,11.025,11.165,11.025,11.055,149451.0
2008-11-10,11.25,11.275,10.995,11.075,175842.0
2008-11-11,10.98,11.0,10.745,10.84,299314.0
2008-11-12,10.725,10.725,10.205,10.295,497904.0
2008-11-13,10.45,10.7,9.935,10.7,652990.0
2008-11-14,10.615,10.655,10.4,10.43,379828.0
2008-11-17,10.395,10.425,10.025,10.025,292939.0
2008-11-18,10.15,10.255,9.85,10.095,358445.0
2008-11-19,10.01,10.015,9.59,9.615,390866.0
2008-11-20,9.43,9.43,8.44,8.495,1116113.0
2008-11-21,8.915,8.93,7.94,8.45,974281.0
2008-11-24,8.575,9.1,8.185,8.94,800153.0
2008-11-25,8.945,9.105,8.68,8.925,503174.0
2008-11-26,8.93,9.05,8.685,9.015,674642.0
2008-11-27,9.02,9.11,8.9,9.035,613977.0
2008-11-28,9.0,9.825,8.97,9.685,1216193.0
2008-12-01,9.51,9.52,9.15,9.19,2040231.0
2008-12-02,9.275,9.285,8.78,8.875,1331897.0
2008-12-03,8.7,9.035,8.625,8.99,968852.0
2008-12-04,9.095,9.265,8.695,8.765,1285965.0
2008-12-05,8.69,8.985,8.615,8.985,1016190.0
2008-12-08,9.335,9.485,9.255,9.385,1328764.0
2008-12-09,9.17,9.17,8.805,8.885,1530615.0
2008-12-10,8.97,8.97,8.58,8.73,1144988.0
2008-12-11,8.72,8.72,8.33,8.375,785956.0
2008-12-12,8.24,8.725,8.205,8.725,1315128.0
2008-12-15,8.645,8.82,8.435,8.82,722806.0
2008-12-16,8.405,8.655,8.3,8.645,1409580.0
2008-12-17,8.405,8.57,8.405,8.525,3300.0
2008-12-18,8.55,8.575,8.3,8.45,1463889.0
2008-12-19,8.41,8.595,8.36,8.55,1181689.0
2008-12-22,8.55,8.58,8.375,8.46,1012917.0
2008-12-23,8.45,8.54,8.395,8.455,1253822.0
2008-12-24,8.46,8.5,8.4,8.405,736107.0
2008-12-29,8.54,8.65,8.4,8.65,354418.0
2008-12-30,8.685,8.935,8.615,8.935,536093.0
2008-12-31,8.97,9.095,8.91,9.095,440870.0
2009-01-02,9.11,9.28,8.925,9.225,353113.0
2009-01-05,9.365,9.515,9.15,9.385,854214.0
2009-01-06,9.585,9.765,9.425,9.745,568213.0
2009-01-07,9.625,9.645,9.445,9.52,662032.0
2009-01-08,9.395,9.64,9.365,9.585,642990.0
2009-01-09,9.65,9.68,9.42,9.43,442976.0
2009-01-12,9.42,9.445,9.135,9.195,975533.0
2009-01-13,9.17,9.325,9.17,9.295,543245.0
2009-01-14,9.15,9.195,8.895,9.01,1037604.0
2009-01-15,9.025,9.13,8.665,9.035,1162861.0
2009-01-16,9.225,9.255,8.74,8.94,1386865.0
2009-01-19,8.89,8.91,8.745,8.81,587306.0
2009-01-20,8.8,8.825,8.275,8.28,944769.0
2009-01-21,8.455,8.66,8.15,8.66,1007907.0
2009-01-22,8.455,8.525,8.135,8.155,1046942.0
2009-01-23,8.09,8.215,7.95,8.08,1097440.0
2009-01-26,8.2,8.35,8.055,8.205,901491.0
2009-01-27,8.325,8.535,8.26,8.52,793106.0
2009-01-28,8.845,8.995,8.78,8.845,1203448.0
2009-01-29,8.725,8.77,8.455,8.49,846961.0
2009-01-30,8.625,8.625,8.275,8.4,1107864.0
2009-02-02,8.37,8.42,8.23,8.38,822024.0
2009-02-03,8.425,8.495,8.3,8.455,819963.0
2009-02-04,8.53,8.575,8.295,8.37,1082402.0
2009-02-05,8.37,8.525,8.23,8.52,967512.0
2009-02-06,8.535,8.775,8.445,8.65,1123284.0
2009-02-09,8.7,8.855,8.61,8.75,662287.0
2009-02-10,8.73,8.745,8.36,8.425,1502548.0
2009-02-11,8.495,8.545,8.28,8.37,848208.0
2009-02-12,8.275,8.275,7.99,8.24,943429.0
2009-02-13,8.245,8.295,8.05,8.055,575457.0
2009-02-17,7.97,7.97,7.51,7.53,1147255.0
2009-02-18,7.635,7.635,7.23,7.27,1362193.0
2009-02-19,7.43,7.465,7.165,7.265,681427.0
2009-02-20,7.055,7.105,6.775,6.94,1260284.0
2009-02-23,7.095,7.15,6.675,6.675,680341.0
2009-02-24,6.7,7.165,6.605,7.165,1222023.0
2009-02-25,7.245,7.56,6.885,7.385,1743190.0
2009-02-26,7.745,7.9,7.615,7.825,4773383.0
2009-02-27,7.615,7.66,7.265,7.57,1661469.0
2009-03-02,7.315,7.375,7.06,7.195,1827599.0
2009-03-03,7.37,7.4,6.92,7.04,1158000.0
2009-03-04,7.275,7.285,6.885,7.195,1494171.0
2009-03-05,7.09,7.09,6.8,6.845,1311102.0
2009-03-06,6.84,6.975,6.715,6.845,983837.0
2009-03-09,6.755,6.85,6.615,6.64,832605.0
2009-03-10,6.835,7.435,6.76,7.435,4381098.0
2009-03-11,7.545,7.78,7.41,7.62,2988442.0
2009-03-12,7.545,8.085,7.49,8.04,2556166.0
2009-03-13,8.11,8.185,7.865,8.055,1421441.0
2009-03-16,8.135,8.555,8.135,8.275,1843547.0
2009-03-17,8.34,8.465,8.17,8.465,1427815.0
2009-03-18,8.37,8.685,8.255,8.6,2427106.0
2009-03-19,8.73,8.8,8.325,8.35,1590274.0
2009-03-20,8.37,8.41,8.11,8.195,1818149.0
2009-03-23,8.545,8.875,8.425,8.865,2357777.0
2009-03-24,8.76,8.875,8.67,8.67,1906626.0
2009-03-25,8.77,8.975,8.44,8.615,2072445.0
2009-03-26,8.745,8.78,8.56,8.75,1635007.0
2009-03-27,8.665,8.765,8.535,8.625,1832725.0
2009-03-30,8.34,8.37,8.12,8.195,1748140.0
2009-03-31,8.345,8.595,8.325,8.485,1000421.0
2009-04-01,8.38,8.765,8.33,8.74,1309518.0
2009-04-02,9.065,9.115,8.975,8.99,2463731.0
2009-04-03,8.99,9.165,8.895,9.075,2087428.0
2009-04-06,9.03,9.095,8.905,9.05,1414578.0
2009-04-07,8.895,8.895,8.73,8.765,1470002.0
2009-04-08,8.755,8.89,8.72,8.855,1381194.0
2009-04-09,9.17,9.365,9.14,9.35,2474929.0
2009-04-13,9.335,9.595,9.26,9.55,1037553.0
2009-04-14,9.61,9.795,9.49,9.49,1965031.0
2009-04-15,9.525,9.7,9.445,9.69,2450750.0
2009-04-16,9.785,9.955,9.6,9.955,749387.0
2009-04-17,9.93,10.23,9.875,10.1,2331546.0
2009-04-20,9.955,9.955,9.58,9.58,918083.0
2009-04-21,9.385,9.91,9.305,9.905,1101100.0
2009-04-22,9.82,10.015,9.74,9.75,857629.0
2009-04-23,9.865,9.93,9.72,9.93,810586.0
2009-04-24,10.005,10.115,9.945,10.075,749936.0
2009-04-27,9.875,10.08,9.835,9.895,451930.0
2009-04-28,9.775,9.955,9.74,9.93,1557261.0
2009-04-29,10.01,10.05,9.955,9.985,401526.0
2009-04-30,10.1,10.24,9.895,9.895,1072377.0
2009-05-01,9.94,10.0,9.875,9.93,459585.0
2009-05-04,10.09,10.35,10.035,10.35,476754.0
2009-05-05,10.35,10.605,10.275,10.54,1378355.0
2009-05-06,10.655,10.87,10.645,10.865,853137.0
2009-05-07,11.13,11.13,10.49,10.535,1907233.0
2009-05-08,10.735,10.915,10.575,10.895,656485.0
2009-05-11,10.725,10.8,10.605,10.72,440003.0
2009-05-12,10.775,10.785,10.38,10.54,708743.0
2009-05-13,10.4,10.4,10.0,10.035,935565.0
2009-05-14,10.015,10.34,10.01,10.25,1704732.0
2009-05-15,10.275,10.35,10.115,10.325,539397.0
2009-05-19,10.62,10.66,10.4,10.5,719896.0
2009-05-20,10.61,10.75,10.505,10.57,714956.0
2009-05-21,10.415,10.435,10.235,10.285,461516.0
2009-05-22,10.315,10.375,10.14,10.21,667273.0
2009-05-25,10.28,10.44,10.26,10.43,293471.0
2009-05-26,10.41,10.885,10.365,10.875,628644.0
2009-05-27,10.92,10.92,10.59,10.6,625872.0
2009-05-28,10.8,10.885,10.64,10.875,661864.0
2009-05-29,10.875,10.91,10.615,10.9,1341197.0
2009-06-01,11.025,11.21,10.98,11.105,683062.0
2009-06-02,11.135,11.255,11.06,11.22,494850.0
2009-06-03,11.135,11.135,10.935,10.98,723502.0
2009-06-04,11.035,11.185,11.0,11.175,229604.0
2009-06-05,11.27,11.31,11.135,11.285,536376.0
2009-06-08,11.205,11.36,11.14,11.355,343964.0
2009-06-09,11.4,11.4,11.24,11.255,408193.0
2009-06-10,11.41,11.41,11.17,11.225,518563.0
2009-06-11,11.245,11.42,11.225,11.37,298941.0
2009-06-12,11.37,11.42,11.295,11.37,326607.0
2009-06-15,11.27,11.295,11.045,11.175,522651.0
2009-06-16,11.31,11.31,11.065,11.095,657464.0
2009-06-17,11.065,11.15,10.915,10.94,486985.0
2009-06-18,10.925,11.145,10.885,11.145,355406.0
2009-06-19,11.21,11.36,11.17,11.36,467970.0
2009-06-22,11.13,11.185,10.92,10.99,618530.0
2009-06-23,10.935,11.03,10.72,10.81,903634.0
2009-06-24,10.92,11.12,10.895,11.12,594598.0
2009-06-25,11.05,11.655,11.025,11.655,462702.0
2009-06-26,11.305,11.605,11.255,11.55,563854.0
2009-06-29,11.605,11.785,11.585,11.775,465559.0
2009-06-30,11.74,11.785,11.44,11.515,548327.0
2009-07-02,11.47,11.56,11.355,11.4,978354.0
2009-07-03,11.385,11.515,11.35,11.515,233325.0
2009-07-06,11.35,11.445,11.245,11.36,509199.0
2009-07-07,11.335,11.42,11.04,11.045,644234.0
2009-07-08,10.99,11.13,10.695,10.88,1130663.0
2009-07-09,10.91,10.94,10.76,10.915,768111.0
2009-07-10,10.86,10.97,10.775,10.935,469712.0
2009-07-13,10.965,11.215,10.83,11.2,373882.0
2009-07-14,11.325,11.465,11.235,11.435,643748.0
2009-07-15,11.585,11.795,11.565,11.735,1285564.0
2009-07-16,11.67,11.82,11.645,11.745,670937.0
2009-07-17,11.755,11.785,11.665,11.76,428335.0
2009-07-20,11.85,11.955,11.825,11.91,366967.0
2009-07-21,11.97,11.97,11.815,11.92,342618.0
2009-07-22,11.845,12.04,11.805,11.91,435370.0
2009-07-23,11.92,12.24,11.92,12.24,545826.0
2009-07-24,12.245,12.49,12.105,12.47,580366.0
2009-07-27,12.48,12.785,12.44,12.735,888022.0
2009-07-28,12.6,12.72,12.525,12.58,733888.0
2009-07-29,12.49,12.56,12.37,12.54,530787.0
2009-07-30,12.66,12.75,12.61,12.725,448516.0
2009-07-31,12.67,12.88,12.66,12.835,523717.0
2009-08-04,12.985,12.985,12.83,12.975,439507.0
2009-08-05,12.995,13.12,12.975,13.01,475998.0
2009-08-06,13.03,13.03,12.445,12.445,1011998.0
2009-08-07,12.56,12.67,12.435,12.59,408472.0
2009-08-10,12.56,12.575,12.455,12.53,602600.0
2009-08-11,12.485,12.485,12.17,12.19,793796.0
2009-08-12,12.17,12.34,12.13,12.27,799381.0
2009-08-13,12.37,12.415,12.24,12.415,367435.0
2009-08-14,12.415,12.445,12.245,12.41,409454.0
2009-08-17,12.13,12.18,11.995,12.135,392422.0
2009-08-18,12.215,12.23,12.13,12.19,274900.0
2009-08-19,12.055,12.285,12.025,12.235,277582.0
2009-08-20,12.27,12.355,12.27,12.295,303190.0
2009-08-21,12.39,12.42,12.31,12.4,319902.0
2009-08-24,12.445,12.505,12.26,12.285,557056.0
2009-08-25,12.485,12.765,12.48,12.765,683412.0
2009-08-26,12.665,12.795,12.52,12.77,667380.0
2009-08-27,12.94,13.12,12.88,13.0,743840.0
2009-08-28,13.01,13.015,12.83,12.875,538620.0
2009-08-31,12.73,12.91,12.725,12.905,350975.0
2009-09-01,12.79,12.94,12.525,12.555,731070.0
2009-09-02,12.42,12.495,12.295,12.295,595170.0
2009-09-03,12.41,12.58,12.365,12.545,447285.0
2009-09-04,12.585,12.725,12.55,12.725,312601.0
2009-09-08,12.805,12.855,12.68,12.76,322053.0
2009-09-09,12.72,12.76,12.545,12.56,315739.0
2009-09-10,12.58,12.635,12.53,12.615,491760.0
2009-09-11,12.58,12.68,12.54,12.68,458568.0
2009-09-14,12.565,12.845,12.565,12.835,246679.0
2009-09-15,12.865,12.985,12.82,12.97,403809.0
2009-09-16,13.035,13.07,12.975,13.07,205949.0
2009-09-17,13.03,13.145,13.02,13.08,256877.0
2009-09-18,13.09,13.225,13.09,13.19,1273276.0
2009-09-21,13.015,13.11,13.005,13.05,468653.0
2009-09-22,13.12,13.27,13.095,13.265,192776.0
2009-09-23,13.285,13.405,13.23,13.23,302851.0
2009-09-24,13.3,13.315,13.0,13.0,1062315.0
2009-09-25,13.05,13.1,12.955,13.0,415286.0
2009-09-28,13.04,13.27,13.04,13.26,369727.0
2009-09-29,13.295,13.345,13.205,13.285,218894.0
2009-09-30,13.345,13.355,13.145,13.265,705890.0
2009-10-01,13.26,13.285,12.96,12.96,395249.0
2009-10-02,12.8,12.885,12.695,12.72,432187.0
2009-10-05,12.75,12.985,12.735,12.925,503738.0
2009-10-06,13.005,13.135,12.815,12.905,615314.0
2009-10-07,12.89,13.04,12.805,13.03,242705.0
2009-10-08,13.13,13.16,12.99,13.015,303928.0
2009-10-09,13.015,13.105,12.935,13.0,213916.0
2009-10-13,12.93,12.985,12.76,12.795,242755.0
2009-10-14,12.98,13.005,12.875,12.965,351579.0
2009-10-15,12.925,12.99,12.89,12.93,165649.0
2009-10-16,12.89,12.9,12.815,12.89,373362.0
2009-10-19,12.935,12.95,12.865,12.92,168873.0
2009-10-20,12.955,12.96,12.885,12.9,130637.0
2009-10-21,12.87,12.96,12.725,12.725,365392.0
2009-10-22,12.72,12.93,12.65,12.93,412709.0
2009-10-23,12.935,12.94,12.735,12.785,316475.0
2009-10-26,12.815,12.865,12.625,12.665,242126.0
2009-10-27,12.64,12.65,12.295,12.32,692638.0
2009-10-28,12.22,12.335,12.095,12.23,535141.0
2009-10-29,12.325,12.49,12.26,12.49,401461.0
2009-10-30,12.505,12.505,12.145,12.275,505833.0
2009-11-02,12.255,12.375,12.195,12.355,336438.0
2009-11-03,12.195,12.43,12.195,12.425,244250.0
2009-11-04,12.505,12.61,12.405,12.43,336341.0
2009-11-05,12.375,12.54,12.37,12.525,589304.0
2009-11-06,12.4,12.555,12.39,12.535,273042.0
2009-11-09,12.64,12.835,12.64,12.835,474065.0
2009-11-10,12.805,12.865,12.77,12.79,169397.0
2009-11-11,12.915,12.97,12.815,12.83,295689.0
2009-11-12,12.815,12.905,12.785,12.855,193477.0
2009-11-13,12.855,12.87,12.775,12.835,553789.0
2009-11-16,12.905,12.915,12.825,12.87,192069.0
2009-11-17,12.87,12.97,12.855,12.96,413367.0
2009-11-18,13.0,13.065,12.97,13.06,170091.0
2009-11-19,12.935,12.935,12.815,12.925,261516.0
2009-11-20,12.85,12.93,12.85,12.93,233406.0
2009-11-23,13.005,13.035,12.965,13.005,296809.0
2009-11-24,13.06,13.08,12.93,12.935,289381.0
2009-11-25,13.0,13.035,12.905,12.92,178536.0
2009-11-26,12.9,12.9,12.695,12.71,278461.0
2009-11-27,12.54,12.84,12.54,12.815,280728.0
2009-11-30,12.87,12.96,12.83,12.875,336787.0
2009-12-01,12.915,13.035,12.895,13.03,290753.0
2009-12-02,13.02,13.055,12.955,13.015,285540.0
2009-12-03,13.05,13.09,12.84,12.84,292616.0
2009-12-04,12.985,13.005,12.685,12.775,391967.0
2009-12-07,12.79,12.865,12.72,12.76,149446.0
2009-12-08,12.695,12.695,12.535,12.635,197171.0
2009-12-09,12.705,12.705,12.395,12.565,270088.0
2009-12-10,12.57,12.64,12.55,12.625,373953.0
2009-12-11,12.655,12.72,12.595,12.695,382361.0
2009-12-14,12.71,12.87,12.705,12.835,217091.0
2009-12-15,12.815,12.84,12.775,12.785,112492.0
2009-12-16,12.835,12.895,12.815,12.85,143382.0
2009-12-17,12.775,12.805,12.735,12.77,263527.0
2009-12-18,12.725,12.815,12.685,12.815,287396.0
2009-12-21,12.84,12.935,12.825,12.885,186975.0
2009-12-22,12.915,13.025,12.87,13.015,209647.0
2009-12-23,13.015,13.065,12.905,12.915,420137.0
2009-12-24,12.905,13.015,12.9,13.015,77454.0
2009-12-29,13.02,13.055,12.99,13.025,89858.0
2009-12-30,12.995,13.055,12.995,13.045,70091.0
2009-12-31,13.06,13.135,13.06,13.115,77094.0
2010-01-04,13.16,13.19,13.055,13.19,212434.0
2010-01-05,13.215,13.255,13.12,13.14,198347.0
2010-01-06,13.11,13.155,13.075,13.075,206923.0
2010-01-07,13.075,13.075,12.97,12.995,159456.0
2010-01-08,12.98,13.035,12.97,13.01,131864.0
2010-01-11,13.055,13.065,12.955,12.965,122383.0
2010-01-12,12.925,12.955,12.84,12.935,273146.0
2010-01-13,12.915,13.0,12.875,12.98,404774.0
2010-01-14,13.02,13.02,12.9,12.995,178279.0
2010-01-15,12.99,13.01,12.87,12.89,154205.0
2010-01-18,12.875,12.95,12.855,12.94,224561.0
2010-01-19,12.95,13.0,12.915,12.94,137487.0
2010-01-20,12.89,12.92,12.805,12.905,332481.0
2010-01-21,12.87,12.87,12.67,12.67,272687.0
2010-01-22,12.625,12.65,12.475,12.49,320618.0
2010-01-25,12.545,12.605,12.475,12.555,251043.0
2010-01-26,12.505,12.705,12.465,12.6,548681.0
2010-01-27,12.61,12.74,12.56,12.685,130789.0
2010-01-28,12.76,12.76,12.54,12.655,170739.0
2010-01-29,12.625,12.705,12.525,12.53,435513.0
2010-02-01,12.57,12.64,12.545,12.615,147864.0
2010-02-02,12.635,12.795,12.635,12.76,156846.0
2010-02-03,12.74,12.765,12.635,12.72,159179.0
2010-02-04,12.665,12.665,12.49,12.525,194441.0
2010-02-05,12.475,12.54,12.355,12.54,276758.0
2010-02-08,12.53,12.62,12.445,12.485,278247.0
2010-02-09,12.575,12.665,12.54,12.62,153079.0
2010-02-10,12.62,12.79,12.62,12.775,163670.0
2010-02-11,12.78,12.865,12.675,12.865,128318.0
2010-02-12,12.78,12.895,12.765,12.875,162764.0
2010-02-16,12.93,13.015,12.905,12.98,150084.0
2010-02-17,13.015,13.17,12.99,13.135,228976.0
2010-02-18,13.12,13.185,13.12,13.17,104656.0
2010-02-19,13.14,13.23,13.14,13.21,220798.0
2010-02-22,13.23,13.24,13.125,13.155,133216.0
2010-02-23,13.12,13.135,12.98,13.045,269362.0
2010-02-24,13.06,13.135,13.025,13.065,711860.0
2010-02-25,13.03,13.255,12.995,13.215,370298.0
2010-02-26,13.24,13.25,13.18,13.21,389796.0
2010-03-01,13.265,13.325,13.235,13.315,130734.0
2010-03-02,13.38,13.47,13.37,13.465,329311.0
2010-03-03,13.43,13.49,13.37,13.435,373792.0
2010-03-04,13.495,13.59,13.49,13.59,275125.0
2010-03-05,13.595,13.725,13.595,13.72,549829.0
2010-03-08,13.76,13.785,13.715,13.74,155998.0
2010-03-09,13.725,13.74,13.645,13.655,150933.0
2010-03-10,13.66,13.745,13.645,13.72,119259.0
2010-03-11,13.675,13.775,13.64,13.77,206738.0
2010-03-12,13.8,13.865,13.76,13.805,183124.0
2010-03-15,13.81,13.94,13.78,13.94,88036.0
2010-03-16,13.96,14.09,13.945,14.085,109545.0
2010-03-17,14.135,14.135,14.05,14.07,147530.0
2010-03-18,14.065,14.07,14.01,14.05,142434.0
2010-03-19,14.065,14.09,14.01,14.055,129899.0
2010-03-22,13.945,14.125,13.935,14.095,169769.0
2010-03-23,14.115,14.225,14.115,14.215,139034.0
2010-03-24,14.215,14.255,14.145,14.22,139142.0
2010-03-25,14.235,14.37,14.235,14.31,323727.0
2010-03-26,14.315,14.38,14.15,14.195,147266.0
2010-03-29,14.245,14.245,14.125,14.195,303377.0
2010-03-30,14.215,14.255,14.2,14.21,79493.0
2010-03-31,14.21,14.21,14.05,14.15,299353.0
2010-04-01,14.21,14.25,14.16,14.245,85849.0
2010-04-05,14.26,14.26,14.125,14.155,68009.0
2010-04-06,14.1,14.195,14.065,14.125,107405.0
2010-04-07,14.105,14.11,13.985,14.03,138419.0
2010-04-08,13.96,14.05,13.88,14.02,170225.0
2010-04-09,14.035,14.135,13.99,14.08,85721.0
2010-04-12,14.09,14.15,14.065,14.09,216791.0
2010-04-13,14.04,14.07,13.99,14.045,109275.0
2010-04-14,14.1,14.345,14.05,14.32,240077.0
2010-04-15,14.31,14.4,14.275,14.355,133172.0
2010-04-16,14.345,14.425,14.22,14.255,424291.0
2010-04-19,14.165,14.395,14.155,14.395,250387.0
2010-04-20,14.405,14.435,14.35,14.355,384694.0
2010-04-21,14.35,14.43,14.285,14.365,351237.0
2010-04-22,14.345,14.405,14.23,14.405,97993.0
2010-04-23,14.375,14.47,14.345,14.38,457019.0
2010-04-26,14.405,14.455,14.395,14.415,102136.0
2010-04-27,14.405,14.485,14.21,14.22,153378.0
2010-04-28,14.28,14.28,14.04,14.04,316634.0
2010-04-29,14.065,14.325,14.065,14.245,174993.0
2010-04-30,14.29,14.335,14.13,14.14,196026.0
2010-05-03,14.21,14.29,14.195,14.245,140570.0
2010-05-04,14.19,14.19,13.975,14.035,841882.0
2010-05-05,13.94,14.0,13.8,13.885,412136.0
2010-05-06,13.87,13.895,13.195,13.675,1009630.0
2010-05-07,13.645,13.7,13.41,13.56,554504.0
2010-05-10,14.075,14.075,13.775,13.88,218385.0
2010-05-11,13.835,14.06,13.795,13.9,405253.0
2010-05-12,14.02,14.155,13.98,14.15,207399.0
2010-05-13,14.15,14.2,14.0,14.045,152407.0
2010-05-14,14.0,14.005,13.775,13.87,264942.0
2010-05-17,13.87,13.93,13.565,13.745,244703.0
2010-05-18,13.835,13.945,13.685,13.72,439784.0
2010-05-19,13.67,13.835,13.585,13.765,471192.0
2010-05-20,13.58,13.61,13.355,13.36,278620.0
2010-05-21,13.25,13.5,13.12,13.5,493974.0
2010-05-25,13.255,13.47,13.19,13.46,383625.0
2010-05-26,13.69,13.69,13.495,13.55,230895.0
2010-05-27,13.54,13.61,13.405,13.555,728095.0
2010-05-28,13.615,13.615,13.35,13.385,300457.0
2010-05-31,13.475,13.475,13.31,13.315,186233.0
2010-06-01,13.325,13.48,13.265,13.34,610747.0
2010-06-02,13.41,13.52,13.325,13.52,274541.0
2010-06-03,13.58,13.61,13.45,13.525,99220.0
2010-06-04,13.385,13.415,13.18,13.21,181080.0
2010-06-07,13.22,13.255,13.055,13.055,196058.0
2010-06-08,13.1,13.105,12.83,13.105,344744.0
2010-06-09,13.16,13.19,12.925,12.955,94854.0
2010-06-10,13.035,13.145,13.02,13.14,270164.0
2010-06-11,13.085,13.18,13.085,13.17,142015.0
2010-06-14,13.235,13.35,13.21,13.225,94968.0
2010-06-15,13.265,13.525,13.265,13.52,221592.0
2010-06-16,13.52,13.585,13.48,13.56,178836.0
2010-06-17,13.595,13.595,13.44,13.5,80845.0
2010-06-18,13.535,13.595,13.51,13.54,318163.0
2010-06-21,13.625,13.67,13.54,13.57,82902.0
2010-06-22,13.55,13.62,13.465,13.475,85775.0
2010-06-23,13.44,13.48,13.24,13.35,454295.0
2010-06-24,13.32,13.32,13.18,13.205,371234.0
2010-06-25,13.235,13.24,13.09,13.175,162128.0
2010-06-28,13.225,13.225,13.065,13.09,103452.0
2010-06-29,13.015,13.015,12.62,12.665,305114.0
2010-06-30,12.685,12.835,12.655,12.675,460152.0
2010-07-02,12.75,12.795,12.605,12.66,118476.0
2010-07-05,12.62,12.705,12.55,12.63,128468.0
2010-07-06,12.725,12.86,12.695,12.85,110125.0
2010-07-07,12.895,12.985,12.865,12.97,231819.0
2010-07-08,13.065,13.095,12.9,13.04,118932.0
2010-07-09,13.01,13.205,13.0,13.205,242517.0
2010-07-12,13.215,13.245,13.15,13.205,100720.0
2010-07-13,13.275,13.38,13.27,13.37,155764.0
2010-07-14,13.375,13.405,13.32,13.34,71159.0
2010-07-15,13.35,13.435,13.215,13.425,359048.0
2010-07-16,13.405,13.415,13.15,13.205,538282.0
2010-07-19,13.225,13.275,13.035,13.1,186799.0
2010-07-20,13.005,13.13,12.95,13.125,223714.0
2010-07-21,13.16,13.205,12.86,12.87,550484.0
2010-07-22,12.97,13.06,12.97,13.055,295216.0
2010-07-23,13.1,13.13,13.0,13.11,101276.0
2010-07-26,13.155,13.24,13.095,13.225,108338.0
2010-07-27,13.33,13.445,13.33,13.44,181362.0
2010-07-28,13.4,13.535,13.4,13.465,207197.0
2010-07-29,13.51,13.655,13.44,13.54,374507.0
2010-07-30,13.47,13.6,13.35,13.465,457807.0
2010-08-03,13.6,13.665,13.48,13.48,186721.0
2010-08-04,13.53,13.56,13.435,13.515,97973.0
2010-08-05,13.42,13.425,13.18,13.215,332340.0
2010-08-06,13.16,13.2,13.02,13.19,235676.0
2010-08-09,13.25,13.31,13.22,13.285,162626.0
2010-08-10,13.22,13.285,13.17,13.24,170725.0
2010-08-11,13.095,13.115,12.9,12.91,342970.0
2010-08-12,12.82,12.825,12.7,12.72,254619.0
2010-08-13,12.715,12.77,12.68,12.715,286809.0
2010-08-16,12.7,12.77,12.675,12.74,156567.0
2010-08-17,12.845,12.845,12.67,12.775,272918.0
2010-08-18,12.82,12.88,12.685,12.84,218999.0
2010-08-19,12.825,12.84,12.66,12.71,789210.0
2010-08-20,12.705,12.795,12.605,12.755,427683.0
2010-08-23,12.795,12.85,12.745,12.795,355808.0
2010-08-24,12.65,12.65,12.42,12.43,370261.0
2010-08-25,12.4,12.55,12.29,12.535,1118663.0
2010-08-26,12.495,12.545,12.43,12.435,521664.0
2010-08-27,12.545,12.85,12.47,12.835,627506.0
2010-08-30,12.825,12.94,12.825,12.88,657524.0
2010-08-31,12.875,12.99,12.795,12.87,755093.0
2010-09-01,12.995,13.085,12.985,13.05,568459.0
2010-09-02,13.105,13.19,13.075,13.19,326860.0
2010-09-03,13.265,13.415,13.265,13.35,436776.0
2010-09-07,13.3,13.32,13.165,13.24,187243.0
2010-09-08,13.255,13.39,13.24,13.27,605750.0
2010-09-09,13.375,13.41,13.31,13.39,326039.0
2010-09-10,13.39,13.475,13.365,13.465,142981.0
2010-09-13,13.575,13.665,13.575,13.665,212260.0
2010-09-14,13.625,13.7,13.57,13.6,597511.0
2010-09-15,13.57,13.6,13.385,13.58,539877.0
2010-09-16,13.52,13.535,13.44,13.52,899262.0
2010-09-17,13.61,13.61,13.45,13.485,505029.0
2010-09-20,13.45,13.575,13.45,13.535,339601.0
2010-09-21,13.585,13.585,13.42,13.44,357752.0
2010-09-22,13.435,13.465,13.245,13.27,312956.0
2010-09-23,13.21,13.335,13.17,13.25,317728.0
2010-09-24,13.36,13.43,13.33,13.415,185184.0
2010-09-27,13.41,13.455,13.34,13.355,1147712.0
2010-09-28,13.335,13.425,13.3,13.41,903012.0
2010-09-29,13.39,13.465,13.37,13.465,496158.0
2010-09-30,13.495,13.545,13.385,13.5,449077.0
2010-10-01,13.52,13.55,13.425,13.455,109362.0
2010-10-04,13.425,13.475,13.37,13.425,75315.0
2010-10-05,13.455,13.645,13.455,13.635,320390.0
2010-10-06,13.65,13.66,13.595,13.605,107329.0
2010-10-07,13.675,13.675,13.56,13.61,208658.0
2010-10-08,13.595,13.63,13.555,13.565,96784.0
2010-10-12,13.59,13.64,13.565,13.62,91064.0
2010-10-13,13.69,13.755,13.665,13.665,483337.0
2010-10-14,13.65,13.7,13.61,13.615,113637.0
2010-10-15,13.685,13.7,13.59,13.65,303370.0
2010-10-18,13.67,13.815,13.64,13.8,234634.0
2010-10-19,13.75,13.885,13.725,13.845,298202.0
2010-10-20,13.855,13.955,13.83,13.95,172855.0
2010-10-21,13.95,13.97,13.89,13.9,226738.0
2010-10-22,13.925,13.95,13.79,13.81,134118.0
2010-10-25,13.84,13.87,13.73,13.78,71068.0
2010-10-26,13.765,13.82,13.75,13.79,49178.0
2010-10-27,13.79,13.79,13.68,13.725,65391.0
2010-10-28,13.75,13.75,13.61,13.665,96469.0
2010-10-29,13.66,13.78,13.635,13.78,116139.0
2010-11-01,13.795,13.835,13.685,13.725,481634.0
2010-11-02,13.75,13.78,13.68,13.695,138382.0
2010-11-03,13.7,13.755,13.615,13.75,185842.0
2010-11-04,13.85,13.97,13.85,13.93,385714.0
2010-11-05,13.935,14.03,13.905,14.02,219905.0
2010-11-08,14.05,14.055,13.995,14.045,179383.0
2010-11-09,14.075,14.075,13.88,13.905,133433.0
2010-11-10,13.905,13.905,13.755,13.835,249058.0
2010-11-11,13.8,13.825,13.745,13.765,127139.0
2010-11-12,13.71,13.71,13.52,13.6,316713.0
2010-11-15,13.615,13.755,13.585,13.69,407553.0
2010-11-16,13.64,13.655,13.525,13.6,313304.0
2010-11-17,13.575,13.695,13.52,13.68,305680.0
2010-11-18,13.75,13.96,13.75,13.9,223243.0
2010-11-19,13.865,14.055,13.86,14.04,274940.0
2010-11-22,13.995,14.0,13.865,13.92,439050.0
2010-11-23,13.855,13.855,13.72,13.72,755675.0
2010-11-24,13.805,13.905,13.79,13.89,296052.0
2010-11-25,13.885,13.97,13.885,13.97,98043.0
2010-11-26,13.875,13.975,13.87,13.93,61956.0
2010-11-29,13.93,13.995,13.84,13.95,165489.0
2010-11-30,13.905,13.98,13.875,13.875,115535.0
2010-12-01,14.005,14.13,14.005,14.115,320108.0
2010-12-02,14.04,14.09,13.995,14.005,361765.0
2010-12-03,13.89,13.905,13.82,13.89,379033.0
2010-12-06,13.89,13.895,13.755,13.815,167733.0
2010-12-07,13.925,13.945,13.815,13.9,274201.0
2010-12-08,13.885,14.005,13.885,13.975,184513.0
2010-12-09,14.025,14.025,13.95,13.995,349700.0
2010-12-10,13.97,14.115,13.97,14.095,518416.0
2010-12-13,14.145,14.225,14.13,14.165,582005.0
2010-12-14,14.16,14.19,14.115,14.15,58793.0
2010-12-15,14.115,14.19,14.055,14.095,113135.0
2010-12-16,14.12,14.15,14.05,14.11,766869.0
2010-12-17,14.04,14.04,13.93,13.98,282890.0
2010-12-20,13.945,14.0,13.82,13.82,271913.0
2010-12-21,13.875,14.055,13.875,14.04,537335.0
2010-12-22,14.085,14.13,14.04,14.13,178700.0
2010-12-23,14.13,14.13,14.075,14.09,117061.0
2010-12-24,14.095,14.145,14.09,14.115,149915.0
2010-12-29,14.12,14.145,14.105,14.135,74509.0
2010-12-30,14.12,14.15,14.11,14.135,48960.0
2010-12-31,14.13,14.16,14.08,14.15,105712.0
2011-01-04,14.245,14.275,14.135,14.135,107818.0
2011-01-05,14.115,14.16,14.095,14.15,117938.0
2011-01-06,14.19,14.19,14.095,14.11,164963.0
2011-01-07,14.12,14.17,14.11,14.16,256115.0
2011-01-10,14.16,14.165,14.015,14.07,83332.0
2011-01-11,14.15,14.225,14.14,14.175,498055.0
2011-01-12,14.215,14.245,14.2,14.205,555412.0
2011-01-13,14.25,14.25,14.16,14.165,260860.0
2011-01-14,14.19,14.41,14.19,14.405,340729.0
2011-01-17,14.375,14.435,14.365,14.4,94069.0
2011-01-18,14.435,14.46,14.41,14.43,115266.0
2011-01-19,14.44,14.44,14.33,14.355,66163.0
2011-01-20,14.31,14.35,14.275,14.31,116977.0
2011-01-21,14.335,14.36,14.195,14.275,357107.0
2011-01-24,14.275,14.31,14.205,14.31,84618.0
2011-01-25,14.33,14.385,14.24,14.31,209397.0
2011-01-26,14.35,14.35,14.245,14.285,464600.0
2011-01-27,14.305,14.4,14.305,14.355,198508.0
2011-01-28,14.36,14.4,14.215,14.23,148349.0
2011-01-31,14.27,14.36,14.25,14.3,353086.0
2011-02-01,14.355,14.505,14.335,14.495,315686.0
2011-02-02,14.49,14.52,14.485,14.49,76692.0
2011-02-03,14.515,14.705,14.515,14.695,359352.0
2011-02-04,14.705,14.8,14.695,14.775,309445.0
2011-02-07,14.8,14.86,14.8,14.825,306324.0
2011-02-08,14.835,14.915,14.78,14.89,84664.0
2011-02-09,14.88,14.945,14.785,14.81,113114.0
2011-02-10,14.745,14.86,14.67,14.84,69450.0
2011-02-11,14.825,14.94,14.8,14.86,56774.0
2011-02-14,14.915,14.99,14.885,14.965,81186.0
2011-02-15,14.99,15.085,14.96,15.04,118436.0
2011-02-16,15.075,15.27,15.075,15.17,174817.0
2011-02-17,15.175,15.235,15.145,15.235,123089.0
2011-02-18,15.255,15.255,15.21,15.22,573508.0
2011-02-22,15.11,15.22,14.98,15.015,260724.0
2011-02-23,14.975,15.02,14.86,14.865,982357.0
2011-02-24,14.925,15.205,14.925,15.05,763384.0
2011-02-25,15.135,15.25,15.135,15.16,291350.0
2011-02-28,15.21,15.26,15.175,15.23,202865.0
2011-03-01,15.23,15.275,15.05,15.1,174383.0
2011-03-02,15.07,15.145,15.06,15.11,96370.0
2011-03-03,15.36,15.47,15.36,15.45,276426.0
2011-03-04,15.495,15.495,15.39,15.405,195551.0
2011-03-07,15.435,15.495,15.285,15.315,289188.0
2011-03-08,15.355,15.445,15.315,15.395,357940.0
2011-03-09,15.33,15.33,15.33,15.33,0.0
2011-03-10,15.26,15.26,15.105,15.145,313862.0
2011-03-11,15.015,15.175,15.005,15.15,176363.0
2011-03-14,15.03,15.135,15.03,15.135,286955.0
2011-03-15,14.87,15.06,14.795,15.03,527445.0
2011-03-16,14.965,15.005,14.86,14.97,375631.0
2011-03-17,15.085,15.12,14.95,15.075,398127.0
2011-03-18,15.125,15.175,15.055,15.12,674271.0
2011-03-21,15.185,15.31,15.165,15.31,206759.0
2011-03-22,15.32,15.405,15.32,15.355,57768.0
2011-03-23,15.37,15.425,15.335,15.41,264002.0
2011-03-24,15.395,15.42,15.345,15.37,268306.0
2011-03-25,15.365,15.415,15.34,15.345,362555.0
2011-03-28,15.345,15.375,15.245,15.245,157311.0
2011-03-29,15.265,15.345,15.245,15.325,30423.0
2011-03-30,15.38,15.51,15.365,15.495,111539.0
2011-03-31,15.51,15.535,15.46,15.46,90770.0
2011-04-01,15.505,15.63,15.505,15.605,117533.0
2011-04-04,15.635,15.665,15.575,15.6,96152.0
2011-04-05,15.585,15.605,15.475,15.505,35898.0
2011-04-06,15.575,15.575,15.405,15.505,80419.0
2011-04-07,15.495,15.495,15.395,15.4,70441.0
2011-04-08,15.43,15.455,15.34,15.42,175967.0
2011-04-11,15.43,15.43,15.28,15.33,58318.0
2011-04-12,15.225,15.275,15.115,15.185,302621.0
2011-04-13,15.265,15.305,15.145,15.275,208260.0
2011-04-14,15.28,15.3,15.2,15.26,70729.0
2011-04-15,15.24,15.29,15.17,15.175,108049.0
2011-04-18,15.105,15.115,14.97,15.065,171241.0
2011-04-19,15.04,15.07,15.015,15.07,386390.0
2011-04-20,15.145,15.215,15.145,15.185,83169.0
2011-04-21,15.25,15.305,15.195,15.28,123864.0
2011-04-25,15.285,15.315,15.24,15.255,44766.0
2011-04-26,15.27,15.32,15.26,15.295,463040.0
2011-04-27,15.31,15.31,15.155,15.23,145446.0
2011-04-28,15.195,15.245,15.18,15.23,74886.0
2011-04-29,15.215,15.27,15.16,15.27,130804.0
2011-05-02,15.255,15.51,15.255,15.395,278702.0
2011-05-03,15.44,15.44,15.18,15.235,241608.0
2011-05-04,15.22,15.22,15.095,15.14,86117.0
2011-05-05,15.14,15.14,15.055,15.11,335705.0
2011-05-06,15.185,15.23,15.065,15.165,1059412.0
2011-05-09,15.215,15.26,15.145,15.26,197768.0
2011-05-10,15.295,15.34,15.22,15.295,353476.0
2011-05-11,15.275,15.29,15.19,15.23,261731.0
2011-05-12,15.165,15.245,15.095,15.23,336795.0
2011-05-13,15.24,15.245,15.16,15.215,122263.0
2011-05-16,15.195,15.325,15.195,15.245,471488.0
2011-05-17,15.245,15.39,15.235,15.36,747013.0
2011-05-18,15.385,15.47,15.365,15.435,231290.0
2011-05-19,15.465,15.525,15.415,15.51,988548.0
2011-05-20,15.47,15.545,15.47,15.52,386328.0
2011-05-24,15.445,15.465,15.36,15.36,650005.0
2011-05-25,15.35,15.495,15.32,15.47,286494.0
2011-05-26,15.35,15.385,15.295,15.38,1280140.0
2011-05-27,15.305,15.345,15.27,15.28,117945.0
2011-05-30,15.28,15.31,15.235,15.255,93992.0
2011-05-31,15.33,15.355,15.2,15.26,265971.0
2011-06-01,15.26,15.275,14.875,14.885,451562.0
2011-06-02,14.92,14.97,14.83,14.9,877659.0
2011-06-03,14.8,14.945,14.725,14.935,455655.0
2011-06-06,14.925,14.955,14.72,14.76,200961.0
2011-06-07,14.785,14.835,14.675,14.685,975267.0
2011-06-08,14.66,14.725,14.645,14.7,545510.0
2011-06-09,14.71,14.75,14.61,14.73,330083.0
2011-06-10,14.68,14.68,14.45,14.61,879011.0
2011-06-13,14.595,14.635,14.525,14.595,349928.0
2011-06-14,14.63,14.725,14.63,14.685,1172284.0
2011-06-15,14.61,14.635,14.485,14.535,348083.0
2011-06-16,14.495,14.6,14.47,14.535,699443.0
2011-06-17,14.535,14.65,14.51,14.525,157909.0
2011-06-20,14.545,14.625,14.5,14.625,216834.0
2011-06-21,14.695,14.825,14.645,14.785,400784.0
2011-06-22,14.735,14.85,14.73,14.73,69780.0
2011-06-23,14.635,14.655,14.53,14.585,507673.0
2011-06-24,14.65,14.65,14.545,14.555,412402.0
2011-06-27,14.555,14.66,14.545,14.645,130566.0
2011-06-28,14.695,14.775,14.68,14.75,356984.0
2011-06-29,14.795,14.81,14.685,14.76,155093.0
2011-06-30,14.825,14.96,14.785,14.945,178690.0
2011-07-04,14.995,15.07,14.985,15.045,129998.0
2011-07-05,15.06,15.075,14.92,14.92,115668.0
2011-07-06,14.945,14.95,14.855,14.91,164939.0
2011-07-07,14.95,14.97,14.88,14.88,42531.0
2011-07-08,14.83,14.91,14.83,14.855,116733.0
2011-07-11,14.785,14.8,14.635,14.705,471127.0
2011-07-12,14.605,14.72,14.605,14.65,431597.0
2011-07-13,14.66,14.805,14.655,14.675,147880.0
2011-07-14,14.745,14.745,14.56,14.61,189013.0
2011-07-15,14.67,14.67,14.545,14.575,146945.0
2011-07-18,14.51,14.55,14.3,14.355,1133077.0
2011-07-19,14.375,14.48,14.375,14.475,613863.0
2011-07-20,14.53,14.595,14.51,14.525,244041.0
2011-07-21,14.575,14.73,14.555,14.695,1922051.0
2011-07-22,14.735,14.74,14.66,14.685,1147055.0
2011-07-25,14.585,14.635,14.52,14.615,88054.0
2011-07-26,14.545,14.57,14.375,14.415,167770.0
2011-07-27,14.37,14.39,14.19,14.195,417077.0
2011-07-28,14.16,14.29,14.1,14.245,376808.0
2011-07-29,14.17,14.185,14.055,14.105,459906.0
2011-08-02,14.185,14.185,13.815,13.815,1277026.0
2011-08-03,13.795,13.965,13.52,13.965,981599.0
2011-08-04,13.905,13.925,13.585,13.72,809297.0
2011-08-05,13.72,13.78,13.34,13.51,741320.0
2011-08-08,13.045,13.375,12.96,13.005,894744.0
2011-08-09,13.18,13.535,13.06,13.535,813323.0
2011-08-10,13.53,13.55,13.16,13.35,1207535.0
2011-08-11,13.39,13.82,13.285,13.785,350291.0
2011-08-12,13.965,13.97,13.745,13.8,1282445.0
2011-08-15,13.95,14.015,13.875,13.945,271714.0
2011-08-16,13.895,13.895,13.77,13.855,1263065.0
2011-08-17,13.93,14.045,13.915,13.95,499278.0
2011-08-18,13.705,13.795,13.485,13.545,2220061.0
2011-08-19,13.355,13.49,13.115,13.12,1881207.0
2011-08-22,13.425,13.425,13.015,13.035,791091.0
2011-08-23,13.185,13.5,13.04,13.48,546450.0
2011-08-24,13.505,13.735,13.465,13.68,901268.0
2011-08-25,13.79,13.935,13.49,13.575,1338572.0
2011-08-26,13.42,13.515,13.24,13.39,2464574.0
2011-08-29,13.525,13.635,13.49,13.585,271252.0
2011-08-30,13.625,13.71,13.46,13.66,519156.0
2011-08-31,13.8,13.98,13.795,13.955,738711.0
2011-09-01,14.035,14.05,13.89,13.895,311437.0
2011-09-02,13.705,13.875,13.66,13.71,904411.0
2011-09-06,13.46,13.555,13.345,13.555,280504.0
2011-09-07,13.7,13.78,13.625,13.76,428028.0
2011-09-08,13.65,13.71,13.555,13.64,295342.0
2011-09-09,13.59,13.61,13.31,13.33,512578.0
2011-09-12,13.17,13.21,12.995,13.11,1476083.0
2011-09-13,13.14,13.25,13.075,13.175,909690.0
2011-09-14,13.295,13.295,13.17,13.2,324295.0
2011-09-15,13.355,13.51,13.33,13.49,484747.0
2011-09-16,13.575,13.63,13.305,13.31,417621.0
2011-09-19,13.19,13.275,13.095,13.265,379306.0
2011-09-20,13.31,13.415,13.26,13.29,432601.0
2011-09-21,13.285,13.315,13.065,13.065,767928.0
2011-09-22,12.835,12.835,12.59,12.725,802152.0
2011-09-23,12.615,12.905,12.605,12.835,494554.0
2011-09-26,12.965,13.23,12.685,13.23,497067.0
2011-09-27,13.4,13.57,13.31,13.335,489876.0
2011-09-28,13.41,13.43,13.22,13.23,563997.0
2011-09-29,13.365,13.505,13.34,13.49,717126.0
2011-09-30,13.36,13.465,13.36,13.39,144144.0
2011-10-03,13.245,13.265,12.99,13.02,725790.0
2011-10-04,12.825,12.905,12.57,12.875,1025656.0
2011-10-05,12.93,13.265,12.8,13.195,2666876.0
2011-10-06,13.235,13.43,13.115,13.43,382185.0
2011-10-07,13.435,13.475,13.26,13.265,725188.0
2011-10-11,13.53,13.53,13.43,13.49,491641.0
2011-10-12,13.58,13.77,13.57,13.695,473792.0
2011-10-13,13.705,13.705,13.455,13.505,484376.0
2011-10-14,13.605,13.61,13.48,13.575,236425.0
2011-10-17,13.525,13.55,13.375,13.405,557086.0
2011-10-18,13.365,13.49,13.32,13.455,454980.0
2011-10-19,13.44,13.51,13.365,13.405,833522.0
2011-10-20,13.38,13.485,13.285,13.415,318392.0
2011-10-21,13.535,13.57,13.475,13.55,357129.0
2011-10-24,13.58,13.635,13.555,13.635,154656.0
2011-10-25,13.62,13.63,13.52,13.53,390107.0
2011-10-26,13.585,13.605,13.485,13.57,271579.0
2011-10-27,13.845,14.035,13.8,13.975,439187.0
2011-10-28,13.93,14.0,13.87,13.905,274674.0
2011-10-31,13.8,13.905,13.715,13.715,454171.0
2011-11-01,13.485,13.5,13.335,13.355,862749.0
2011-11-02,13.465,13.565,13.395,13.43,495753.0
2011-11-03,13.475,13.585,13.37,13.55,240674.0
2011-11-04,13.5,13.525,13.31,13.375,348605.0
2011-11-07,13.375,13.395,13.33,13.37,238776.0
2011-11-08,13.405,13.47,13.37,13.465,158242.0
2011-11-09,13.32,13.33,13.14,13.14,728645.0
2011-11-10,13.235,13.25,13.035,13.085,235022.0
2011-11-11,13.185,13.255,13.145,13.185,220937.0
2011-11-14,13.21,13.265,13.075,13.185,237365.0
2011-11-15,13.12,13.17,13.06,13.105,284071.0
2011-11-16,13.075,13.155,13.045,13.06,133279.0
2011-11-17,13.07,13.07,12.78,12.82,484519.0
2011-11-18,12.895,12.895,12.735,12.825,569047.0
2011-11-21,12.71,12.775,12.6,12.765,558916.0
2011-11-22,12.76,12.805,12.73,12.76,388070.0
2011-11-23,12.705,12.705,12.48,12.545,683513.0
2011-11-24,12.61,12.615,12.43,12.475,177264.0
2011-11-25,12.455,12.505,12.41,12.425,176559.0
2011-11-28,12.66,12.72,12.585,12.59,337267.0
2011-11-29,12.615,12.715,12.575,12.67,363455.0
2011-11-30,12.9,13.11,12.9,13.11,872787.0
2011-12-01,13.18,13.205,12.95,13.01,506050.0
2011-12-02,13.16,13.2,13.06,13.115,288311.0
2011-12-05,13.23,13.33,13.205,13.225,668683.0
2011-12-06,13.165,13.165,13.06,13.065,716189.0
2011-12-07,13.025,13.25,12.955,13.21,576564.0
2011-12-08,13.155,13.2,12.985,13.015,904572.0
2011-12-09,13.06,13.18,13.055,13.135,275403.0
2011-12-12,13.045,13.07,12.99,13.07,350859.0
2011-12-13,13.115,13.16,12.905,13.0,774485.0
2011-12-14,12.97,13.04,12.85,12.89,428575.0
2011-12-15,12.94,12.97,12.845,12.86,199012.0
2011-12-16,12.85,13.055,12.85,13.035,381133.0
2011-12-19,13.045,13.085,12.925,12.99,170575.0
2011-12-20,13.04,13.13,13.035,13.08,377959.0
2011-12-21,13.06,13.105,13.025,13.07,183189.0
2011-12-22,13.11,13.33,13.095,13.33,215990.0
2011-12-23,13.36,13.445,13.33,13.38,297302.0
2011-12-28,13.395,13.405,13.225,13.275,345874.0
2011-12-29,13.28,13.4,13.28,13.375,78013.0
2011-12-30,13.37,13.545,13.37,13.53,135840.0
2012-01-03,13.66,13.755,13.615,13.74,280296.0
2012-01-04,13.73,13.825,13.675,13.79,117322.0
2012-01-05,13.75,13.765,13.66,13.745,325377.0
2012-01-06,13.71,13.74,13.63,13.68,97015.0
2012-01-09,13.7,13.73,13.65,13.725,117812.0
2012-01-10,13.815,13.845,13.755,13.765,290039.0
2012-01-11,13.775,13.81,13.755,13.78,186128.0
2012-01-12,13.825,13.91,13.77,13.885,305107.0
2012-01-13,13.865,13.865,13.755,13.82,225797.0
2012-01-16,13.8,13.85,13.795,13.825,173334.0
2012-01-17,13.89,13.915,13.795,13.835,260255.0
2012-01-18,13.8,13.96,13.795,13.935,441214.0
2012-01-19,13.99,14.165,13.99,14.14,328389.0
2012-01-20,14.13,14.27,14.13,14.265,169651.0
2012-01-23,14.295,14.495,14.295,14.455,354523.0
2012-01-24,14.365,14.41,14.28,14.35,465712.0
2012-01-25,14.34,14.35,14.225,14.27,358347.0
2012-01-26,14.33,14.33,13.985,14.03,520421.0
2012-01-27,13.945,14.05,13.88,13.935,427710.0
2012-01-30,13.86,13.925,13.82,13.925,253237.0
2012-01-31,14.02,14.025,13.845,13.915,153589.0
2012-02-01,14.0,14.1,14.0,14.06,358929.0
2012-02-02,14.0,14.025,13.945,14.005,389801.0
2012-02-03,14.075,14.19,14.07,14.13,895954.0
2012-02-06,14.11,14.165,14.085,14.13,148930.0
2012-02-07,14.16,14.17,14.04,14.135,193430.0
2012-02-08,14.155,14.215,14.09,14.19,751087.0
2012-02-09,14.14,14.19,14.13,14.17,214111.0
2012-02-10,14.11,14.14,14.04,14.135,76115.0
2012-02-13,14.165,14.21,14.12,14.155,303476.0
2012-02-14,14.155,14.155,14.04,14.14,439477.0
2012-02-15,14.17,14.17,14.09,14.13,179799.0
2012-02-16,14.12,14.215,14.085,14.21,210707.0
2012-02-17,14.23,14.23,14.165,14.21,168277.0
2012-02-21,14.225,14.4,14.205,14.34,293765.0
2012-02-22,14.365,14.365,14.275,14.31,87260.0
2012-02-23,14.25,14.32,14.24,14.3,239121.0
2012-02-24,14.31,14.345,14.285,14.295,92814.0
2012-02-27,14.285,14.365,14.185,14.34,605909.0
2012-02-28,14.365,14.455,14.355,14.425,344703.0
2012-02-29,14.47,14.52,14.405,14.41,149662.0
2012-03-01,14.475,14.63,14.455,14.575,113800.0
2012-03-02,14.605,14.605,14.505,14.525,170449.0
2012-03-05,14.54,14.575,14.45,14.56,164161.0
2012-03-06,14.445,14.495,14.315,14.33,192691.0
2012-03-07,14.315,14.33,14.185,14.285,74673.0
2012-03-08,14.36,14.495,14.32,14.455,367262.0
2012-03-09,14.49,14.525,14.47,14.505,148931.0
2012-03-12,14.525,14.545,14.47,14.515,40434.0
2012-03-13,14.525,14.735,14.52,14.73,159387.0
2012-03-14,14.75,14.87,14.735,14.82,177066.0
2012-03-15,14.81,14.995,14.795,14.98,688786.0
2012-03-16,14.995,15.085,14.995,15.025,452798.0
2012-03-19,15.025,15.09,14.97,15.0,181663.0
2012-03-20,14.935,14.975,14.845,14.975,248804.0
2012-03-21,14.95,15.005,14.87,14.98,233889.0
2012-03-22,14.895,15.025,14.895,14.995,573308.0
2012-03-23,14.985,15.085,14.96,15.075,91690.0
2012-03-26,15.135,15.24,15.13,15.22,193923.0
2012-03-27,15.245,15.265,15.18,15.195,125068.0
2012-03-28,15.18,15.2,15.1,15.18,727335.0
2012-03-29,15.135,15.15,14.905,15.06,379618.0
2012-03-30,15.1,15.155,15.045,15.06,74582.0
2012-04-02,15.01,15.19,14.99,15.155,77724.0
2012-04-03,15.055,15.085,14.925,14.965,371108.0
2012-04-04,14.86,14.99,14.835,14.95,478989.0
2012-04-05,14.875,14.895,14.815,14.885,53990.0
2012-04-09,14.795,14.835,14.735,14.785,466558.0
2012-04-10,14.77,14.795,14.565,14.635,409181.0
2012-04-11,14.67,14.805,14.67,14.75,80560.0
2012-04-12,14.77,15.005,14.76,14.96,693816.0
2012-04-13,14.925,14.93,14.69,14.695,420059.0
2012-04-16,14.75,14.81,14.715,14.785,143981.0
2012-04-17,14.855,14.94,14.79,14.92,152188.0
2012-04-18,14.88,15.03,14.86,14.97,187789.0
2012-04-19,14.985,15.035,14.93,14.99,69368.0
2012-04-20,15.035,15.06,14.95,14.97,46916.0
2012-04-23,14.845,14.865,14.755,14.83,594406.0
2012-04-24,14.845,14.925,14.795,14.82,235361.0
2012-04-25,14.905,14.925,14.84,14.89,87237.0
2012-04-26,14.86,14.895,14.77,14.805,117255.0
2012-04-27,14.8,14.96,14.8,14.94,152588.0
2012-04-30,14.905,14.98,14.825,14.98,65411.0
2012-05-01,14.995,15.02,14.905,14.925,277198.0
2012-05-02,14.865,14.885,14.76,14.845,194926.0
2012-05-03,14.875,14.91,14.625,14.67,710410.0
2012-05-04,14.59,14.605,14.35,14.44,962139.0
2012-05-07,14.345,14.515,14.345,14.51,544637.0
2012-05-08,14.48,14.505,14.23,14.33,257875.0
2012-05-09,14.24,14.3,14.125,14.22,818989.0
2012-05-10,14.31,14.375,14.28,14.305,203159.0
2012-05-11,14.245,14.435,14.19,14.355,689400.0
2012-05-14,14.215,14.24,14.165,14.195,694852.0
2012-05-15,14.185,14.195,14.085,14.105,557830.0
2012-05-16,14.11,14.195,14.02,14.06,491009.0
2012-05-17,14.03,14.075,13.83,13.85,707310.0
2012-05-18,13.895,13.925,13.695,13.725,397932.0
2012-05-22,13.88,13.945,13.805,13.855,657147.0
2012-05-23,13.805,13.96,13.65,13.95,472767.0
2012-05-24,13.955,13.98,13.73,13.845,325094.0
2012-05-25,13.8,13.815,13.67,13.695,144963.0
2012-05-28,13.77,13.795,13.615,13.705,308523.0
2012-05-29,13.805,13.865,13.78,13.84,312605.0
2012-05-30,13.785,13.785,13.685,13.69,129809.0
2012-05-31,13.75,13.925,13.705,13.885,263548.0
2012-06-01,13.735,13.755,13.495,13.505,505637.0
2012-06-04,13.49,13.53,13.31,13.44,430108.0
2012-06-05,13.42,13.625,13.415,13.6,155533.0
2012-06-06,13.705,13.78,13.68,13.78,171623.0
2012-06-07,13.85,13.925,13.84,13.86,604209.0
2012-06-08,13.795,13.86,13.67,13.68,581373.0
2012-06-11,13.815,13.825,13.585,13.6,270253.0
2012-06-12,13.625,13.715,13.6,13.705,204893.0
2012-06-13,13.645,13.88,13.645,13.78,285833.0
2012-06-14,13.815,13.815,13.705,13.735,227490.0
2012-06-15,13.76,13.825,13.755,13.815,298159.0
2012-06-18,13.805,13.89,13.735,13.76,401459.0
2012-06-19,13.8,14.08,13.8,14.07,564318.0
2012-06-20,14.105,14.14,14.0,14.135,696629.0
2012-06-21,14.1,14.165,13.815,13.825,459337.0
2012-06-22,13.85,13.955,13.845,13.905,585573.0
2012-06-25,13.855,13.855,13.7,13.725,504758.0
2012-06-26,13.745,13.815,13.66,13.805,120999.0
2012-06-27,13.81,13.9,13.765,13.88,165001.0
2012-06-28,13.845,13.86,13.7,13.86,96569.0
2012-06-29,14.045,14.065,13.99,14.05,514354.0
2012-07-03,14.18,14.34,14.14,14.29,917960.0
2012-07-04,14.285,14.4,14.265,14.345,278939.0
2012-07-05,14.375,14.375,14.275,14.32,112860.0
2012-07-06,14.235,14.25,14.09,14.125,260565.0
2012-07-09,14.16,14.165,14.035,14.125,82322.0
2012-07-10,14.14,14.21,14.005,14.09,376349.0
2012-07-11,14.08,14.21,14.065,14.18,583904.0
2012-07-12,14.12,14.12,14.01,14.03,363003.0
2012-07-13,14.07,14.11,14.055,14.075,219240.0
2012-07-16,14.07,14.07,14.025,14.045,65315.0
2012-07-17,14.07,14.11,14.045,14.075,80096.0
2012-07-18,14.095,14.135,14.09,14.1,84819.0
2012-07-19,14.11,14.2,14.11,14.175,577158.0
2012-07-20,14.135,14.14,14.055,14.095,73980.0
2012-07-23,13.98,13.98,13.77,13.86,257087.0
2012-07-24,13.86,13.895,13.735,13.775,546018.0
2012-07-25,13.8,13.83,13.69,13.71,266772.0
2012-07-26,13.78,13.865,13.73,13.86,172257.0
2012-07-27,13.95,14.12,13.905,14.055,226399.0
2012-07-30,14.055,14.1,14.01,14.05,244730.0
2012-07-31,14.09,14.105,14.015,14.03,69081.0
2012-08-01,14.09,14.115,13.945,13.945,45895.0
2012-08-02,13.885,13.94,13.81,13.84,113239.0
2012-08-03,13.96,14.03,13.96,13.99,181505.0
2012-08-07,14.06,14.16,14.055,14.145,345267.0
2012-08-08,14.135,14.145,14.005,14.035,265980.0
2012-08-09,14.005,14.04,13.99,14.03,97639.0
2012-08-10,13.995,14.075,13.975,14.07,224501.0
2012-08-13,14.06,14.06,13.96,14.04,273620.0
2012-08-14,14.105,14.2,14.1,14.145,108020.0
2012-08-15,14.145,14.245,14.145,14.23,367543.0
2012-08-16,14.255,14.355,14.225,14.355,158649.0
2012-08-17,14.365,14.46,14.365,14.46,196618.0
2012-08-20,14.44,14.46,14.38,14.4,219549.0
2012-08-21,14.445,14.495,14.425,14.44,217079.0
2012-08-22,14.405,14.42,14.34,14.38,250828.0
2012-08-23,14.345,14.345,14.265,14.295,327525.0
2012-08-24,14.28,14.415,14.28,14.36,232590.0
2012-08-27,14.405,14.405,14.35,14.38,370422.0
2012-08-28,14.455,14.5,14.415,14.425,406409.0
2012-08-29,14.485,14.555,14.43,14.54,189347.0
2012-08-30,14.52,14.52,14.37,14.41,291600.0
2012-08-31,14.465,14.515,14.425,14.43,279559.0
2012-09-04,14.435,14.435,14.335,14.385,363081.0
2012-09-05,14.36,14.5,14.36,14.485,130399.0
2012-09-06,14.52,14.615,14.52,14.595,122250.0
2012-09-07,14.625,14.66,14.585,14.66,97084.0
2012-09-10,14.645,14.705,14.64,14.66,61181.0
2012-09-11,14.67,14.68,14.575,14.615,200295.0
2012-09-12,14.66,14.695,14.58,14.595,34130.0
2012-09-13,14.6,14.695,14.555,14.685,257146.0
2012-09-14,14.765,14.865,14.695,14.835,311929.0
2012-09-17,14.83,14.865,14.775,14.79,465792.0
2012-09-18,14.765,14.775,14.73,14.75,48326.0
2012-09-19,14.77,14.815,14.77,14.78,442216.0
2012-09-20,14.73,14.795,14.715,14.775,99682.0
2012-09-21,14.765,14.795,14.71,14.715,195032.0
2012-09-24,14.665,14.785,14.625,14.76,289447.0
2012-09-25,14.775,14.86,14.71,14.72,182636.0
2012-09-26,14.655,14.735,14.655,14.695,74076.0
2012-09-27,14.75,14.85,14.73,14.835,265976.0
2012-09-28,14.765,14.8,14.695,14.76,343070.0
2012-10-01,14.85,14.93,14.815,14.815,223055.0
2012-10-02,14.87,14.88,14.795,14.84,210373.0
2012-10-03,14.86,14.89,14.815,14.835,31143.0
2012-10-04,14.88,14.95,14.86,14.935,231186.0
2012-10-05,14.955,15.005,14.93,14.945,242077.0
2012-10-09,14.93,14.93,14.84,14.845,323908.0
2012-10-10,14.805,14.835,14.73,14.755,161088.0
2012-10-11,14.8,14.825,14.75,14.76,244767.0
2012-10-12,14.755,14.76,14.695,14.72,33298.0
2012-10-15,14.75,14.85,14.75,14.815,168458.0
2012-10-16,14.87,14.995,14.865,14.97,181325.0
2012-10-17,14.975,15.03,14.975,15.03,385105.0
2012-10-18,15.01,15.125,14.995,15.125,182573.0
2012-10-19,15.085,15.1,15.02,15.07,61094.0
2012-10-22,15.05,15.095,15.015,15.095,82282.0
2012-10-23,14.995,14.995,14.86,14.925,567226.0
2012-10-24,14.975,14.975,14.89,14.92,173154.0
2012-10-25,14.955,15.02,14.955,14.96,49434.0
2012-10-26,14.955,15.015,14.95,14.955,198912.0
2012-10-29,14.9,14.935,14.835,14.875,255875.0
2012-10-30,14.875,15.005,14.875,14.965,90667.0
2012-10-31,15.035,15.1,14.98,15.035,176087.0
2012-11-01,15.025,15.15,15.02,15.12,244848.0
2012-11-02,15.155,15.17,15.08,15.15,80171.0
2012-11-05,15.14,15.175,15.085,15.12,182494.0
2012-11-06,15.11,15.15,15.08,15.1,128777.0
2012-11-07,15.065,15.065,14.92,14.93,99548.0
2012-11-08,14.9,14.98,14.815,14.815,114813.0
2012-11-09,14.79,14.94,14.78,14.9,130353.0
2012-11-12,14.915,14.985,14.915,14.96,86954.0
2012-11-13,14.895,15.0,14.88,14.93,73657.0
2012-11-14,14.935,14.94,14.72,14.74,613356.0
2012-11-15,14.685,14.745,14.535,14.635,512740.0
2012-11-16,14.66,14.72,14.535,14.71,676499.0
2012-11-19,14.85,14.87,14.815,14.865,355043.0
2012-11-20,14.875,14.995,14.83,14.985,210583.0
2012-11-21,14.975,15.1,14.96,15.09,190650.0
2012-11-22,15.12,15.16,15.12,15.14,106939.0
2012-11-23,15.15,15.235,15.14,15.18,438892.0
2012-11-26,15.19,15.215,15.175,15.215,187457.0
2012-11-27,15.22,15.24,15.17,15.175,109355.0
2012-11-28,15.115,15.24,15.11,15.24,336673.0
2012-11-29,15.285,15.39,15.28,15.36,240188.0
2012-11-30,15.38,15.4,15.345,15.345,190424.0
2012-12-03,15.43,15.44,15.325,15.37,368692.0
2012-12-04,15.36,15.4,15.33,15.365,43024.0
2012-12-05,15.38,15.47,15.38,15.4,196885.0
2012-12-06,15.44,15.44,15.275,15.305,99700.0
2012-12-07,15.345,15.37,15.265,15.305,59742.0
2012-12-10,15.325,15.345,15.3,15.34,37581.0
2012-12-11,15.365,15.465,15.35,15.44,134234.0
2012-12-12,15.455,15.535,15.445,15.515,157768.0
2012-12-13,15.515,15.53,15.47,15.525,28040.0
2012-12-14,15.495,15.535,15.455,15.475,88500.0
2012-12-17,15.455,15.505,15.4,15.455,192136.0
2012-12-18,15.455,15.64,15.455,15.615,133809.0
2012-12-19,15.63,15.8,15.63,15.78,425542.0
2012-12-20,15.76,15.81,15.745,15.79,381844.0
2012-12-21,15.745,15.845,15.7,15.845,220421.0
2012-12-24,15.8,15.87,15.8,15.8,139951.0
2012-12-27,15.74,15.775,15.655,15.775,453609.0
2012-12-28,15.705,15.74,15.69,15.71,128734.0
2012-12-31,15.685,15.78,15.665,15.75,71175.0
2013-01-02,15.92,15.935,15.78,15.835,203598.0
2013-01-03,15.84,15.875,15.8,15.855,189168.0
2013-01-04,15.855,15.96,15.835,15.94,168468.0
2013-01-07,15.935,15.94,15.82,15.925,254726.0
2013-01-08,15.925,15.945,15.87,15.935,238016.0
2013-01-09,15.94,15.975,15.905,15.96,92222.0
2013-01-10,15.985,16.0,15.945,15.955,283178.0
2013-01-11,15.96,15.98,15.89,15.945,48611.0
2013-01-14,15.975,15.975,15.905,15.975,84983.0
2013-01-15,15.915,16.005,15.905,16.0,193884.0
2013-01-16,15.965,15.98,15.925,15.98,280339.0
2013-01-17,15.975,16.085,15.975,16.065,316365.0
2013-01-18,16.09,16.2,16.09,16.18,128558.0
2013-01-21,16.2,16.29,16.19,16.285,171101.0
2013-01-22,16.285,16.345,16.255,16.335,116467.0
2013-01-23,16.29,16.33,16.275,16.305,91868.0
2013-01-24,16.335,16.395,16.32,16.37,131451.0
2013-01-25,16.41,16.445,16.36,16.39,135198.0
2013-01-28,16.44,16.52,16.415,16.465,180841.0
2013-01-29,16.455,16.48,16.42,16.445,63678.0
2013-01-30,16.445,16.495,16.4,16.435,274908.0
2013-01-31,16.42,16.435,16.31,16.35,454203.0
2013-02-01,16.395,16.415,16.355,16.375,78752.0
2013-02-04,16.295,16.295,16.23,16.275,167534.0
2013-02-05,16.275,16.33,16.255,16.275,78632.0
2013-02-06,16.255,16.39,16.255,16.355,141486.0
2013-02-07,16.37,16.39,16.31,16.34,216796.0
2013-02-08,16.34,16.46,16.34,16.425,237027.0
2013-02-11,16.425,16.515,16.425,16.46,172610.0
2013-02-12,16.44,16.52,16.44,16.455,77145.0
2013-02-13,16.515,16.515,16.46,16.495,43595.0
2013-02-14,16.5,16.5,16.38,16.465,100131.0
2013-02-15,16.44,16.525,16.44,16.48,75640.0
2013-02-19,16.535,16.68,16.535,16.68,251355.0
2013-02-20,16.685,16.765,16.665,16.68,259043.0
2013-02-21,16.62,16.675,16.55,16.61,179758.0
2013-02-22,16.61,16.73,16.61,16.69,155603.0
2013-02-25,16.735,16.87,16.565,16.565,339791.0
2013-02-26,16.6,16.63,16.54,16.58,190999.0
2013-02-27,16.565,16.675,16.525,16.67,147728.0
2013-02-28,16.735,16.795,16.645,16.795,630009.0
2013-03-01,16.765,16.81,16.69,16.735,178699.0
2013-03-04,16.715,16.765,16.665,16.715,220127.0
2013-03-05,16.81,16.855,16.785,16.79,262976.0
2013-03-06,16.87,16.885,16.71,16.735,344620.0
2013-03-07,16.765,16.775,16.65,16.685,435710.0
2013-03-08,16.725,16.745,16.585,16.67,282413.0
2013-03-11,16.63,16.71,16.63,16.695,43448.0
2013-03-12,16.695,16.695,16.62,16.665,179543.0
2013-03-13,16.665,16.665,16.44,16.51,383587.0
2013-03-14,16.53,16.57,16.44,16.565,190969.0
2013-03-15,16.55,16.64,16.52,16.57,190587.0
2013-03-18,16.485,16.57,16.44,16.48,300954.0
2013-03-19,16.485,16.57,16.46,16.485,102290.0
2013-03-20,16.525,16.54,16.445,16.5,156590.0
2013-03-21,16.505,16.505,16.33,16.37,364332.0
2013-03-22,16.375,16.51,16.355,16.455,213158.0
2013-03-25,16.53,16.53,16.37,16.41,151747.0
2013-03-26,16.45,16.465,16.405,16.455,119442.0
2013-03-27,16.415,16.435,16.295,16.325,236598.0
2013-03-28,16.31,16.47,16.23,16.465,372768.0
2013-04-01,16.445,16.47,16.395,16.41,69967.0
2013-04-02,16.415,16.55,16.415,16.55,60259.0
2013-04-03,16.55,16.555,16.26,16.325,463918.0
2013-04-04,16.315,16.35,16.065,16.105,370843.0
2013-04-05,15.99,16.0,15.83,15.95,446744.0
2013-04-08,15.925,15.95,15.8,15.95,658599.0
2013-04-09,15.98,16.105,15.925,16.045,1026087.0
2013-04-10,16.13,16.325,16.105,16.265,349889.0
2013-04-11,16.295,16.315,16.18,16.205,115230.0
2013-04-12,16.15,16.19,16.09,16.19,428640.0
2013-04-15,16.1,16.165,15.9,15.9,100801.0
2013-04-16,15.97,16.125,15.93,16.1,102534.0
2013-04-17,16.065,16.125,15.89,15.98,667752.0
2013-04-18,16.07,16.08,15.905,15.925,785764.0
2013-04-19,15.925,16.045,15.91,16.045,593068.0
2013-04-22,16.065,16.085,15.93,15.97,321286.0
2013-04-23,16.02,16.09,15.97,16.04,102953.0
2013-04-24,16.03,16.15,15.97,16.145,298980.0
2013-04-25,16.16,16.17,16.11,16.145,85476.0
2013-04-26,16.12,16.165,16.065,16.125,786985.0
2013-04-29,16.17,16.27,16.13,16.265,61845.0
2013-04-30,16.24,16.44,16.145,16.38,405017.0
2013-05-01,16.4,16.405,16.24,16.325,353314.0
2013-05-02,16.285,16.525,16.265,16.45,145474.0
2013-05-03,16.55,16.625,16.485,16.485,440935.0
2013-05-06,16.53,16.59,16.525,16.54,282541.0
2013-05-07,16.55,16.665,16.55,16.62,294418.0
2013-05-08,16.625,16.71,16.605,16.68,117043.0
2013-05-09,16.7,16.71,16.54,16.55,88004.0
2013-05-10,16.57,16.585,16.53,16.56,67899.0
2013-05-13,16.58,16.59,16.43,16.525,124437.0
2013-05-14,16.55,16.62,16.525,16.56,921097.0
2013-05-15,16.505,16.52,16.35,16.445,809149.0
2013-05-16,16.465,16.565,16.465,16.48,136582.0
2013-05-17,16.5,16.685,16.445,16.65,338056.0
2013-05-21,16.705,16.94,16.67,16.885,573750.0
2013-05-22,16.93,17.045,16.845,16.89,399615.0
2013-05-23,16.725,16.84,16.685,16.8,510111.0
2013-05-24,16.79,16.83,16.77,16.82,204868.0
2013-05-27,16.84,16.87,16.805,16.805,104965.0
2013-05-28,16.865,16.97,16.86,16.96,331111.0
2013-05-29,16.86,16.96,16.79,16.93,839547.0
2013-05-30,16.925,16.925,16.86,16.885,524527.0
2013-05-31,16.845,16.845,16.685,16.705,106551.0
2013-06-03,16.765,16.78,16.605,16.725,246861.0
2013-06-04,16.675,16.745,16.61,16.65,173984.0
2013-06-05,16.615,16.615,16.415,16.455,351321.0
2013-06-06,16.415,16.415,16.215,16.315,521392.0
2013-06-07,16.37,16.415,16.245,16.39,861257.0
2013-06-10,16.41,16.475,16.35,16.41,170347.0
2013-06-11,16.315,16.415,16.225,16.245,511476.0
2013-06-12,16.315,16.33,16.08,16.11,736584.0
2013-06-13,16.075,16.43,16.035,16.37,712088.0
2013-06-14,16.335,16.39,16.21,16.235,377959.0
2013-06-17,16.325,16.45,16.325,16.385,266862.0
2013-06-18,16.41,16.55,16.405,16.5,248684.0
2013-06-19,16.485,16.485,16.35,16.4,130915.0
2013-06-20,16.295,16.335,16.105,16.14,721500.0
2013-06-21,16.19,16.28,16.085,16.18,807226.0
2013-06-24,16.1,16.2,15.965,16.085,236265.0
2013-06-25,16.135,16.29,16.115,16.29,143220.0
2013-06-26,16.355,16.465,16.35,16.42,144938.0
2013-06-27,16.49,16.555,16.455,16.49,296168.0
2013-06-28,16.485,16.635,16.47,16.57,212138.0
2013-07-02,16.57,16.61,16.53,16.575,146978.0
2013-07-03,16.555,16.565,16.39,16.51,99150.0
2013-07-04,16.565,16.61,16.525,16.57,33598.0
2013-07-05,16.575,16.665,16.525,16.605,199925.0
2013-07-08,16.665,16.73,16.65,16.705,107450.0
2013-07-09,16.76,16.81,16.705,16.8,91960.0
2013-07-10,16.81,16.82,16.73,16.785,277355.0
2013-07-11,16.86,16.945,16.81,16.945,125525.0
2013-07-12,16.98,16.985,16.91,16.93,109919.0
2013-07-15,16.98,17.08,16.98,17.02,113602.0
2013-07-16,17.065,17.08,16.965,17.005,116063.0
2013-07-17,17.015,17.205,17.015,17.195,506586.0
2013-07-18,17.235,17.435,17.215,17.415,397043.0
2013-07-19,17.38,17.475,17.37,17.45,493164.0
2013-07-22,17.41,17.515,17.41,17.515,235688.0
2013-07-23,17.53,17.585,17.45,17.48,699729.0
2013-07-24,17.495,17.6,17.47,17.515,586931.0
2013-07-25,17.495,17.565,17.475,17.485,207388.0
2013-07-26,17.45,17.53,17.445,17.505,151622.0
2013-07-29,17.475,17.585,17.455,17.555,186714.0
2013-07-30,17.545,17.585,17.43,17.465,330989.0
2013-07-31,17.525,17.535,17.3,17.31,328218.0
2013-08-01,17.405,17.475,17.335,17.405,272490.0
2013-08-02,17.37,17.495,17.35,17.47,199328.0
2013-08-06,17.45,17.45,17.29,17.38,806981.0
2013-08-07,17.3,17.32,17.22,17.26,491792.0
2013-08-08,17.27,17.47,17.25,17.47,321262.0
2013-08-09,17.39,17.39,17.27,17.32,453194.0
2013-08-12,17.275,17.35,17.255,17.295,151259.0
2013-08-13,17.31,17.505,17.31,17.475,389404.0
2013-08-14,17.505,17.505,17.38,17.45,727502.0
2013-08-15,17.37,17.37,17.255,17.355,386261.0
2013-08-16,17.315,17.515,17.31,17.475,240354.0
2013-08-19,17.435,17.445,17.29,17.32,244392.0
2013-08-20,17.315,17.49,17.295,17.415,228958.0
2013-08-21,17.395,17.43,17.255,17.38,213825.0
2013-08-22,17.39,17.51,17.39,17.47,276402.0
2013-08-23,17.5,17.6,17.5,17.57,301986.0
2013-08-26,17.59,17.645,17.54,17.54,336539.0
2013-08-27,17.52,17.52,17.31,17.39,777022.0
2013-08-28,17.345,17.39,17.315,17.37,416235.0
2013-08-29,17.47,17.665,17.465,17.59,904234.0
2013-08-30,17.605,17.7,17.605,17.605,301313.0
2013-09-03,17.685,17.76,17.635,17.655,458636.0
2013-09-04,17.625,17.755,17.625,17.695,167268.0
2013-09-05,17.7,17.955,17.7,17.935,496118.0
2013-09-06,18.005,18.005,17.87,17.905,222397.0
2013-09-09,17.895,17.955,17.89,17.915,93970.0
2013-09-10,17.935,17.965,17.855,17.89,188864.0
2013-09-11,17.875,17.95,17.85,17.95,107243.0
2013-09-12,17.945,17.945,17.76,17.815,272242.0
2013-09-13,17.83,17.85,17.735,17.755,83934.0
2013-09-16,17.84,17.965,17.82,17.91,406502.0
2013-09-17,17.925,17.995,17.925,17.97,162822.0
2013-09-18,17.97,18.0,17.925,17.935,348282.0
2013-09-19,17.97,17.97,17.78,17.85,240472.0
2013-09-20,17.895,17.92,17.82,17.845,228852.0
2013-09-23,17.85,17.905,17.845,17.895,127178.0
2013-09-24,17.875,17.99,17.875,17.965,252362.0
2013-09-25,17.98,18.04,17.93,17.96,106965.0
2013-09-26,17.965,18.06,17.965,18.005,170674.0
2013-09-27,17.97,18.06,17.96,18.045,129933.0
2013-09-30,17.965,18.085,17.95,17.97,147788.0
2013-10-01,17.96,18.1,17.96,18.08,156349.0
2013-10-02,18.025,18.025,17.96,18.005,111209.0
2013-10-03,18.005,18.02,17.875,17.915,225571.0
2013-10-04,17.885,17.965,17.885,17.95,81071.0
2013-10-07,17.885,18.02,17.875,17.945,97469.0
2013-10-08,17.945,18.0,17.85,17.905,104354.0
2013-10-09,17.87,17.985,17.865,17.93,115195.0
2013-10-10,18.01,18.25,18.01,18.19,444477.0
2013-10-11,18.25,18.295,18.25,18.26,114541.0
2013-10-15,18.3,18.335,18.19,18.315,197052.0
2013-10-16,18.31,18.375,18.29,18.375,137675.0
2013-10-17,18.37,18.48,18.31,18.465,81123.0
2013-10-18,18.5,18.67,18.49,18.6,355054.0
2013-10-21,18.635,18.72,18.6,18.69,297130.0
2013-10-22,18.755,18.855,18.755,18.79,285253.0
2013-10-23,18.755,18.83,18.71,18.75,430117.0
2013-10-24,18.79,18.825,18.74,18.76,247164.0
2013-10-25,18.775,18.87,18.76,18.815,138093.0
2013-10-28,18.865,18.92,18.835,18.905,243094.0
2013-10-29,18.94,19.11,18.93,19.08,309096.0
2013-10-30,19.1,19.15,19.045,19.15,348285.0
2013-10-31,19.14,19.305,19.115,19.135,564437.0
2013-11-01,19.17,19.25,19.15,19.16,296714.0
2013-11-04,19.215,19.23,19.075,19.13,173851.0
2013-11-05,19.115,19.135,18.99,19.135,250130.0
2013-11-06,19.19,19.225,19.15,19.215,156709.0
2013-11-07,19.255,19.285,19.19,19.205,344412.0
2013-11-08,19.235,19.455,19.225,19.4,295755.0
2013-11-11,19.435,19.455,19.38,19.38,61060.0
2013-11-12,19.35,19.44,19.31,19.38,105050.0
2013-11-13,19.31,19.5,19.31,19.495,550700.0
2013-11-14,19.515,19.615,19.485,19.555,165216.0
2013-11-15,19.57,19.635,19.57,19.61,390542.0
2013-11-18,19.655,19.77,19.65,19.71,294658.0
2013-11-19,19.695,19.805,19.685,19.73,124668.0
2013-11-20,19.75,19.76,19.655,19.73,217078.0
2013-11-21,19.73,19.805,19.73,19.765,395615.0
2013-11-22,19.78,19.86,19.76,19.825,129124.0
2013-11-25,19.835,19.91,19.79,19.825,228405.0
2013-11-26,19.81,19.81,19.595,19.645,446611.0
2013-11-27,19.57,19.705,19.57,19.63,194572.0
2013-11-28,19.645,19.645,19.57,19.57,48993.0
2013-11-29,19.59,19.745,19.59,19.635,97105.0
2013-12-02,19.59,19.705,19.575,19.65,170116.0
2013-12-03,19.535,19.535,19.22,19.355,609330.0
2013-12-04,19.28,19.305,19.125,19.215,367287.0
2013-12-05,19.1,19.145,19.045,19.07,314231.0
2013-12-06,19.135,19.365,19.135,19.29,439762.0
2013-12-09,19.345,19.48,19.33,19.37,345348.0
2013-12-10,19.385,19.385,19.27,19.27,110629.0
2013-12-11,19.26,19.28,19.04,19.06,549126.0
2013-12-12,19.005,19.09,18.95,18.985,463001.0
2013-12-13,18.975,19.01,18.915,18.97,102356.0
2013-12-16,19.06,19.195,19.06,19.1,207960.0
2013-12-17,19.16,19.18,19.07,19.105,242463.0
2013-12-18,19.14,19.38,19.12,19.365,194629.0
2013-12-19,19.39,19.515,19.365,19.515,189774.0
2013-12-20,19.545,19.65,19.515,19.535,211633.0
2013-12-23,19.595,19.62,19.535,19.595,171588.0
2013-12-24,19.63,19.705,19.63,19.685,48076.0
2013-12-27,19.77,19.79,19.72,19.78,67425.0
2013-12-30,19.76,19.825,19.735,19.825,98865.0
2013-12-31,19.83,19.87,19.815,19.845,118506.0
2014-01-02,19.79,19.81,19.625,19.735,163656.0
2014-01-03,19.705,19.755,19.66,19.735,144726.0
2014-01-06,19.75,19.77,19.55,19.58,162242.0
2014-01-07,19.635,19.7,19.565,19.565,393121.0
2014-01-08,19.6,19.675,19.535,19.64,264810.0
2014-01-09,19.695,19.755,19.6,19.74,106130.0
2014-01-10,19.755,19.775,19.685,19.735,274456.0
2014-01-13,19.72,19.805,19.635,19.66,260572.0
2014-01-14,19.715,19.74,19.6,19.6,133062.0
2014-01-15,19.655,19.72,19.645,19.705,152368.0
2014-01-16,19.68,19.735,19.61,19.735,376508.0
2014-01-17,19.72,19.85,19.705,19.81,312364.0
2014-01-20,19.815,19.965,19.81,19.96,203587.0
2014-01-21,20.09,20.09,19.945,19.96,544913.0
2014-01-22,20.005,20.035,19.93,20.015,140457.0
2014-01-23,19.925,19.925,19.83,19.835,173471.0
2014-01-24,19.755,19.775,19.47,19.475,396989.0
2014-01-27,19.47,19.49,19.12,19.205,336591.0
2014-01-28,19.225,19.345,19.175,19.3,282089.0
2014-01-29,19.195,19.215,19.065,19.13,257627.0
2014-01-30,19.215,19.325,19.17,19.28,75825.0
2014-01-31,19.115,19.14,18.99,19.105,220182.0
2014-02-03,19.115,19.12,18.74,18.825,333625.0
2014-02-04,18.88,18.915,18.76,18.8,406895.0
2014-02-05,18.85,19.01,18.745,18.985,749403.0
2014-02-06,19.075,19.305,19.005,19.245,658482.0
2014-02-07,19.365,19.365,19.18,19.285,52024.0
2014-02-10,19.355,19.355,19.195,19.26,116187.0
2014-02-11,19.305,19.415,19.28,19.345,74183.0
2014-02-12,19.42,19.515,19.4,19.455,200700.0
2014-02-13,19.42,19.625,19.38,19.605,74736.0
2014-02-14,19.635,19.74,19.565,19.71,205358.0
2014-02-18,19.785,19.79,19.695,19.71,99007.0
2014-02-19,19.72,19.86,19.7,19.805,118609.0
2014-02-20,19.825,19.925,19.825,19.88,108437.0
2014-02-21,19.905,19.93,19.85,19.875,211850.0
2014-02-24,19.88,19.955,19.82,19.85,75318.0
2014-02-25,19.915,19.93,19.83,19.86,106863.0
2014-02-26,19.9,19.935,19.775,19.82,162545.0
2014-02-27,19.86,19.955,19.79,19.92,117042.0
2014-02-28,19.92,20.045,19.915,19.92,145765.0
2014-03-03,19.745,19.885,19.715,19.805,175478.0
2014-03-04,19.935,20.025,19.85,19.93,112204.0
2014-03-05,19.98,20.015,19.915,19.995,81666.0
2014-03-06,19.98,20.005,19.955,20.005,22961.0
2014-03-07,20.06,20.06,19.955,19.98,106128.0
2014-03-10,19.98,20.08,19.95,20.05,100984.0
2014-03-11,20.065,20.23,20.05,20.215,207904.0
2014-03-12,20.1,20.25,20.1,20.25,179840.0
2014-03-13,20.285,20.285,20.01,20.08,497366.0
2014-03-14,20.025,20.06,19.93,19.95,158922.0
2014-03-17,20.005,20.1,19.955,20.01,80403.0
2014-03-18,20.05,20.14,20.035,20.11,67293.0
2014-03-19,20.16,20.16,20.045,20.085,49522.0
2014-03-20,20.08,20.23,20.045,20.225,91949.0
2014-03-21,20.21,20.265,20.195,20.21,88904.0
2014-03-24,20.245,20.305,20.17,20.255,93953.0
2014-03-25,20.31,20.31,20.27,20.285,77421.0
2014-03-26,20.355,20.355,20.175,20.195,249892.0
2014-03-27,20.235,20.25,20.065,20.135,256006.0
2014-03-28,20.18,20.235,20.135,20.155,67220.0
2014-03-31,20.21,20.34,20.205,20.34,265306.0
2014-04-01,20.335,20.4,20.32,20.39,141347.0
2014-04-02,20.415,20.435,20.355,20.4,74054.0
2014-04-03,20.445,20.445,20.29,20.375,51570.0
2014-04-04,20.435,20.435,20.31,20.34,114711.0
2014-04-07,20.3,20.31,20.195,20.255,54910.0
2014-04-08,20.255,20.355,20.21,20.31,278100.0
2014-04-09,20.32,20.375,20.32,20.375,99100.0
2014-04-10,20.38,20.39,20.135,20.155,98611.0
2014-04-11,20.115,20.15,20.01,20.105,145741.0
2014-04-14,20.19,20.21,20.08,20.105,148814.0
2014-04-15,20.155,20.205,20.085,20.16,37891.0
2014-04-16,20.225,20.32,20.205,20.305,51951.0
2014-04-17,20.32,20.41,20.285,20.4,45770.0
2014-04-21,20.415,20.455,20.38,20.39,42988.0
2014-04-22,20.43,20.445,20.335,20.395,77368.0
2014-04-23,20.435,20.435,20.345,20.355,106655.0
2014-04-24,20.395,20.41,20.345,20.38,34709.0
2014-04-25,20.38,20.385,20.265,20.355,83376.0
2014-04-28,20.365,20.385,20.27,20.36,103213.0
2014-04-29,20.375,20.49,20.36,20.465,82907.0
2014-04-30,20.435,20.635,20.435,20.635,187845.0
2014-05-01,20.635,20.69,20.55,20.585,43600.0
2014-05-02,20.6,20.685,20.585,20.67,128863.0
2014-05-05,20.655,20.655,20.565,20.62,191119.0
2014-05-06,20.6,20.615,20.49,20.53,316757.0
2014-05-07,20.545,20.64,20.505,20.62,48140.0
2014-05-08,20.65,20.69,20.54,20.6,163021.0
2014-05-09,20.63,20.63,20.53,20.58,171667.0
2014-05-12,20.605,20.63,20.58,20.63,95102.0
2014-05-13,20.615,20.66,20.58,20.655,468470.0
2014-05-14,20.66,20.66,20.605,20.65,71061.0
2014-05-15,20.655,20.67,20.475,20.575,467627.0
2014-05-16,20.575,20.585,20.395,20.43,271976.0
2014-05-20,20.45,20.465,20.365,20.41,153779.0
2014-05-21,20.455,20.615,20.455,20.615,151072.0
2014-05-22,20.75,20.875,20.74,20.835,476568.0
2014-05-23,20.87,20.875,20.815,20.835,512180.0
2014-05-26,20.89,20.935,20.88,20.89,156534.0
2014-05-27,20.985,20.985,20.9,20.95,268706.0
2014-05-28,20.965,20.98,20.825,20.895,157637.0
2014-05-29,20.89,20.925,20.73,20.82,457101.0
2014-05-30,20.785,20.87,20.735,20.82,190698.0
2014-06-02,20.87,20.895,20.815,20.86,83086.0
2014-06-03,20.875,21.035,20.84,20.985,310689.0
2014-06-04,20.97,21.125,20.89,21.1,419895.0
2014-06-05,21.13,21.13,21.015,21.07,380274.0
2014-06-06,21.095,21.15,21.045,21.145,43952.0
2014-06-09,21.125,21.255,21.11,21.19,207450.0
2014-06-10,21.185,21.24,21.17,21.215,104558.0
2014-06-11,21.15,21.185,21.06,21.13,282743.0
2014-06-12,21.125,21.125,20.965,21.035,245772.0
2014-06-13,21.035,21.17,21.025,21.1,47288.0
2014-06-16,21.075,21.205,21.075,21.145,331642.0
2014-06-17,21.15,21.225,21.1,21.205,128133.0
2014-06-18,21.22,21.275,21.175,21.26,32865.0
2014-06-19,21.275,21.275,21.145,21.19,87412.0
2014-06-20,21.24,21.255,21.185,21.22,60951.0
2014-06-23,21.21,21.225,21.1,21.22,99342.0
2014-06-24,21.2,21.265,21.145,21.165,48758.0
2014-06-25,21.175,21.235,21.1,21.135,23843.0
2014-06-26,21.145,21.235,21.1,21.225,35134.0
2014-06-27,21.24,21.39,21.225,21.385,85974.0
2014-06-30,21.385,21.48,21.35,21.435,70717.0
2014-07-02,21.445,21.55,21.445,21.535,129907.0
2014-07-03,21.625,21.705,21.59,21.59,165970.0
2014-07-04,21.625,21.69,21.605,21.62,43499.0
2014-07-07,21.635,21.68,21.57,21.68,80474.0
2014-07-08,21.655,21.655,21.53,21.64,84578.0
2014-07-09,21.67,21.785,21.605,21.77,185155.0
2014-07-10,21.615,21.73,21.605,21.715,224350.0
2014-07-11,21.73,21.76,21.66,21.76,41417.0
2014-07-14,21.765,21.84,21.76,21.825,116476.0
2014-07-15,21.82,21.95,21.805,21.905,119817.0
2014-07-16,21.965,22.07,21.965,22.05,127372.0
2014-07-17,22.04,22.04,21.945,21.985,51624.0
2014-07-18,21.98,22.09,21.965,22.05,105333.0
2014-07-21,22.04,22.04,21.985,22.035,35763.0
2014-07-22,22.075,22.125,22.03,22.12,120771.0
2014-07-23,22.14,22.14,22.06,22.095,38264.0
2014-07-24,22.12,22.17,22.08,22.15,55691.0
2014-07-25,22.16,22.39,22.155,22.28,603954.0
2014-07-28,22.285,22.36,22.265,22.315,66398.0
2014-07-29,22.36,22.425,22.355,22.37,541438.0
2014-07-30,22.425,22.575,22.41,22.575,700954.0
2014-07-31,22.53,22.645,22.32,22.42,568782.0
2014-08-01,22.385,22.395,22.06,22.17,736230.0
2014-08-05,22.28,22.285,22.065,22.135,189537.0
2014-08-06,22.05,22.18,21.965,22.155,105569.0
2014-08-07,22.245,22.25,21.855,21.98,687098.0
2014-08-08,21.975,21.995,21.82,21.915,538067.0
2014-08-11,21.935,22.1,21.935,22.045,279182.0
2014-08-12,22.08,22.16,22.01,22.1,176100.0
2014-08-13,22.17,22.17,22.05,22.08,73906.0
2014-08-14,22.12,22.23,22.1,22.23,151970.0
2014-08-15,22.27,22.28,21.99,22.16,424884.0
2014-08-18,22.225,22.33,22.21,22.245,198566.0
2014-08-19,22.32,22.465,22.285,22.405,169190.0
2014-08-20,22.425,22.535,22.34,22.515,289678.0
2014-08-21,22.535,22.69,22.52,22.66,374961.0
2014-08-22,22.72,22.745,22.505,22.54,80791.0
2014-08-25,22.57,22.675,22.56,22.62,54372.0
2014-08-26,22.605,22.605,22.455,22.505,61094.0
2014-08-27,22.51,22.6,22.48,22.58,213944.0
2014-08-28,22.55,22.565,22.38,22.42,429212.0
2014-08-29,22.405,22.46,22.245,22.46,117663.0
2014-09-02,22.475,22.57,22.4,22.56,106118.0
2014-09-03,22.635,22.685,22.585,22.635,177547.0
2014-09-04,22.615,22.665,22.57,22.605,172151.0
2014-09-05,22.6,22.62,22.49,22.55,28527.0
2014-09-08,22.525,22.56,22.48,22.56,68142.0
2014-09-09,22.54,22.675,22.47,22.595,75833.0
2014-09-10,22.57,22.64,22.56,22.615,79136.0
2014-09-11,22.6,22.745,22.58,22.665,127780.0
2014-09-12,22.675,22.8,22.655,22.775,110128.0
2014-09-15,22.755,22.765,22.685,22.71,265499.0
2014-09-16,22.685,22.78,22.67,22.725,89114.0
2014-09-17,22.77,22.77,22.665,22.705,58039.0
2014-09-18,22.73,22.82,22.72,22.82,161523.0
2014-09-19,22.785,22.805,22.54,22.575,95048.0
2014-09-22,22.535,22.625,22.42,22.47,91465.0
2014-09-23,22.44,22.47,22.385,22.415,46541.0
2014-09-24,22.44,22.465,22.185,22.305,256441.0
2014-09-25,22.255,22.275,21.81,21.865,192483.0
2014-09-26,21.845,22.165,21.73,22.005,257218.0
2014-09-29,21.955,21.96,21.73,21.925,72762.0
2014-09-30,21.885,22.1,21.76,21.955,103625.0
2014-10-01,21.975,21.99,21.745,21.81,121616.0
2014-10-02,21.745,21.775,21.46,21.73,125868.0
2014-10-03,21.775,21.975,21.775,21.835,131397.0
2014-10-06,21.935,22.05,21.83,21.845,136523.0
2014-10-07,21.795,21.9,21.67,21.685,140893.0
2014-10-08,21.71,21.94,21.615,21.9,137847.0
2014-10-09,21.925,21.925,21.675,21.83,66923.0
2014-10-10,21.72,21.825,21.49,21.49,283628.0
2014-10-14,21.34,21.44,21.18,21.285,318280.0
2014-10-15,21.065,21.065,20.46,20.77,574356.0
2014-10-16,20.36,21.105,20.32,20.855,456868.0
2014-10-17,21.23,21.35,21.045,21.295,484088.0
2014-10-20,21.365,21.39,21.19,21.385,102038.0
2014-10-21,21.49,21.655,21.34,21.585,149652.0
2014-10-22,21.67,21.67,21.315,21.35,96722.0
2014-10-23,21.48,21.665,21.465,21.56,85820.0
2014-10-24,21.605,21.72,21.565,21.655,44752.0
2014-10-27,21.63,21.675,21.525,21.65,45576.0
2014-10-28,21.725,21.87,21.71,21.86,71326.0
2014-10-29,21.88,21.88,21.635,21.735,73817.0
2014-10-30,21.735,21.935,21.7,21.835,127300.0
2014-10-31,22.055,22.17,22.01,22.095,237354.0
2014-11-03,22.08,22.095,21.935,22.025,77979.0
2014-11-04,21.985,22.075,21.865,22.005,298728.0
2014-11-05,22.075,22.24,22.045,22.195,178161.0
2014-11-06,22.255,22.285,22.025,22.09,176822.0
2014-11-07,22.075,22.195,22.02,22.115,74536.0
2014-11-10,22.165,22.305,22.16,22.275,181854.0
2014-11-11,22.31,22.39,22.285,22.305,30066.0
2014-11-12,22.285,22.425,22.255,22.41,91739.0
2014-11-13,22.48,22.53,22.415,22.48,189835.0
2014-11-14,22.505,22.53,22.43,22.47,30050.0
2014-11-17,22.47,22.64,22.46,22.515,162294.0
2014-11-18,22.585,22.62,22.53,22.55,99648.0
2014-11-19,22.575,22.66,22.48,22.655,335030.0
2014-11-20,22.605,22.7,22.605,22.7,182443.0
2014-11-21,22.78,22.785,22.66,22.665,119695.0
2014-11-24,22.73,22.75,22.59,22.665,87769.0
2014-11-25,22.695,22.78,22.69,22.73,86600.0
2014-11-26,22.745,22.83,22.73,22.83,53459.0
2014-11-27,22.865,22.96,22.85,22.89,152839.0
2014-11-28,22.925,23.065,22.925,22.96,204520.0
2014-12-01,22.925,22.99,22.675,22.77,288726.0
2014-12-02,22.66,22.76,22.55,22.595,274547.0
2014-12-03,22.62,22.68,22.535,22.68,56545.0
2014-12-04,22.535,22.54,22.045,22.17,552533.0
2014-12-05,22.235,22.255,21.94,22.17,313146.0
2014-12-08,22.04,22.05,21.445,21.805,651231.0
2014-12-09,21.64,21.76,21.465,21.745,654269.0
2014-12-10,21.695,21.71,21.215,21.38,385042.0
2014-12-11,21.325,21.645,21.32,21.46,508304.0
2014-12-12,21.39,21.395,21.1,21.15,863519.0
2014-12-15,21.19,21.29,20.975,21.185,567195.0
2014-12-16,21.15,21.625,21.11,21.39,517982.0
2014-12-17,21.415,21.68,21.31,21.655,239017.0
2014-12-18,21.905,21.92,21.605,21.7,561845.0
2014-12-19,21.84,21.945,21.635,21.875,233608.0
2014-12-22,21.97,21.99,21.875,21.9,127646.0
2014-12-23,21.97,22.22,21.955,22.155,127810.0
2014-12-24,22.235,22.305,22.12,22.215,58178.0
2014-12-29,22.23,22.39,22.215,22.305,75599.0
2014-12-30,22.34,22.37,22.15,22.225,104074.0
2014-12-31,22.21,22.25,22.07,22.2,66814.0
2015-01-02,22.21,22.335,22.045,22.23,74023.0
2015-01-05,22.115,22.13,21.615,21.755,140175.0
2015-01-06,21.685,21.705,21.25,21.425,534369.0
2015-01-07,21.585,21.73,21.41,21.475,339738.0
2015-01-08,21.6,21.72,21.515,21.58,80610.0
2015-01-09,21.615,21.615,21.205,21.285,272750.0
2015-01-12,21.19,21.215,20.885,21.06,572588.0
2015-01-13,21.095,21.32,20.835,21.03,438494.0
2015-01-14,20.765,20.82,20.52,20.695,673861.0
2015-01-15,20.735,20.765,20.45,20.49,372661.0
2015-01-16,20.465,20.665,20.405,20.56,378249.0
2015-01-19,20.63,20.665,20.485,20.645,74024.0
2015-01-20,20.69,20.715,20.525,20.56,237800.0
2015-01-21,20.525,20.96,20.47,20.875,530319.0
2015-01-22,20.91,21.15,20.9,21.08,1108878.0
2015-01-23,21.18,21.39,21.165,21.26,303241.0
2015-01-26,21.31,21.31,21.085,21.195,139950.0
2015-01-27,21.06,21.13,20.88,21.075,494084.0
2015-01-28,21.25,21.25,20.83,20.845,201349.0
2015-01-29,20.845,20.955,20.52,20.935,151941.0
2015-01-30,20.695,20.715,20.445,20.485,628151.0
2015-02-02,20.59,20.845,20.57,20.76,298800.0
2015-02-03,20.95,21.35,20.9,21.265,524397.0
2015-02-04,21.3,21.37,21.13,21.145,126291.0
2015-02-05,21.27,21.505,21.225,21.435,214371.0
2015-02-06,21.595,21.84,21.58,21.65,431658.0
2015-02-09,21.625,21.87,21.605,21.78,118997.0
2015-02-10,21.9,21.905,21.615,21.755,104885.0
2015-02-11,21.755,21.925,21.73,21.835,97290.0
2015-02-12,21.87,21.945,21.685,21.945,256314.0
2015-02-13,21.945,22.075,21.91,21.995,253503.0
2015-02-17,21.99,22.215,21.925,22.145,232445.0
2015-02-18,22.13,22.145,21.9,21.91,207496.0
2015-02-19,21.86,21.975,21.67,21.925,155146.0
2015-02-20,21.88,21.885,21.61,21.765,630498.0
2015-02-23,21.68,21.68,21.405,21.54,326030.0
2015-02-24,21.4,21.605,21.35,21.52,195586.0
2015-02-25,21.715,21.865,21.61,21.795,419785.0
2015-02-26,21.935,22.095,21.915,21.935,148380.0
2015-02-27,21.9,22.175,21.9,22.02,360909.0
2015-03-02,22.05,22.07,21.93,22.005,132530.0
2015-03-03,22.02,22.04,21.71,21.78,195999.0
2015-03-04,21.695,21.73,21.555,21.71,103046.0
2015-03-05,21.76,21.9,21.71,21.715,74681.0
2015-03-06,21.695,21.9,21.64,21.73,66110.0
2015-03-09,21.775,21.81,21.68,21.69,52855.0
2015-03-10,21.595,21.62,21.215,21.33,265751.0
2015-03-11,21.38,21.555,21.295,21.435,66943.0
2015-03-12,21.48,21.705,21.45,21.595,128367.0
2015-03-13,21.54,21.59,21.29,21.45,112583.0
2015-03-16,21.48,21.845,21.465,21.715,327478.0
2015-03-17,21.645,21.725,21.405,21.695,218040.0
2015-03-18,21.655,21.69,21.515,21.62,115894.0
2015-03-19,21.665,21.665,21.46,21.48,383307.0
2015-03-20,21.595,21.84,21.56,21.84,150483.0
2015-03-23,21.82,21.94,21.79,21.82,141588.0
2015-03-24,21.805,21.99,21.74,21.94,118860.0
2015-03-25,21.975,22.035,21.685,21.74,120963.0
2015-03-26,21.67,21.7,21.515,21.615,53701.0
2015-03-27,21.57,21.69,21.39,21.45,155393.0
2015-03-30,21.485,21.675,21.425,21.495,95283.0
2015-03-31,21.425,21.74,21.32,21.69,278565.0
2015-04-01,21.69,21.7,21.545,21.63,70532.0
2015-04-02,21.67,21.81,21.635,21.76,124337.0
2015-04-06,21.69,21.895,21.67,21.775,79956.0
2015-04-07,21.84,22.0,21.825,21.945,113840.0
2015-04-08,21.955,22.085,21.94,22.065,130275.0
2015-04-09,22.075,22.265,22.06,22.23,132117.0
2015-04-10,22.25,22.275,22.2,22.275,37610.0
2015-04-13,22.27,22.335,22.265,22.325,64219.0
2015-04-14,22.315,22.385,22.27,22.325,250120.0
2015-04-15,22.385,22.595,22.36,22.515,203398.0
2015-04-16,22.475,22.525,22.385,22.51,59647.0
2015-04-17,22.44,22.475,22.36,22.44,167318.0
2015-04-20,22.505,22.625,22.505,22.545,181813.0
2015-04-21,22.595,22.595,22.445,22.51,141470.0
2015-04-22,22.48,22.51,22.235,22.445,193879.0
2015-04-23,22.36,22.63,22.34,22.56,295703.0
2015-04-24,22.595,22.68,22.575,22.63,269884.0
2015-04-27,22.675,22.695,22.545,22.595,215397.0
2015-04-28,22.595,22.66,22.525,22.66,80675.0
2015-04-29,22.555,22.675,22.54,22.66,132889.0
2015-04-30,22.59,22.615,22.39,22.475,166461.0
2015-05-01,22.48,22.625,22.47,22.51,72198.0
2015-05-04,22.54,22.65,22.505,22.61,104856.0
2015-05-05,22.58,22.645,22.35,22.425,194563.0
2015-05-06,22.41,22.435,22.135,22.275,218393.0
2015-05-07,22.27,22.31,22.085,22.3,304091.0
2015-05-08,22.41,22.48,22.37,22.375,123173.0
2015-05-11,22.405,22.49,22.3,22.37,124499.0
2015-05-12,22.325,22.35,22.24,22.25,116703.0
2015-05-13,22.275,22.29,22.095,22.19,168659.0
2015-05-14,22.22,22.265,22.12,22.25,72860.0
2015-05-15,22.25,22.255,22.12,22.215,83209.0
2015-05-19,22.265,22.495,22.15,22.46,134921.0
2015-05-20,22.49,22.54,22.275,22.31,160329.0
2015-05-21,22.335,22.54,22.31,22.47,152255.0
2015-05-22,22.455,22.47,22.37,22.42,71735.0
2015-05-25,22.375,22.46,22.375,22.435,20434.0
2015-05-26,22.425,22.44,22.065,22.225,389727.0
2015-05-27,22.31,22.425,22.215,22.335,224398.0
2015-05-28,22.375,22.435,22.1,22.295,214744.0
2015-05-29,22.275,22.29,22.035,22.12,169674.0
2015-06-01,22.155,22.185,21.955,22.135,361872.0
2015-06-02,22.13,22.29,22.1,22.205,66740.0
2015-06-03,22.275,22.49,22.255,22.47,319557.0
2015-06-04,22.375,22.49,22.2,22.32,78807.0
2015-06-05,22.3,22.505,22.27,22.31,177792.0
2015-06-08,22.29,22.31,21.95,22.04,203731.0
2015-06-09,22.005,22.19,21.9,22.18,144721.0
2015-06-10,22.22,22.405,22.22,22.3,366432.0
2015-06-11,22.355,22.39,22.2,22.255,115065.0
2015-06-12,22.205,22.205,22.03,22.13,242670.0
2015-06-15,22.03,22.225,22.015,22.205,186587.0
2015-06-16,22.19,22.25,22.115,22.235,456432.0
2015-06-17,22.27,22.305,22.035,22.12,186609.0
2015-06-18,22.12,22.12,22.0,22.065,228011.0
2015-06-19,21.93,21.97,21.73,21.835,225983.0
2015-06-22,21.885,22.14,21.87,22.05,140324.0
2015-06-23,22.14,22.25,22.105,22.25,301916.0
2015-06-24,22.22,22.385,22.215,22.34,290663.0
2015-06-25,22.36,22.46,22.325,22.335,329700.0
2015-06-26,22.36,22.41,22.29,22.34,167085.0
2015-06-29,22.09,22.12,21.77,21.82,192789.0
2015-06-30,21.955,21.985,21.78,21.805,177449.0
2015-07-02,21.835,21.855,21.68,21.85,199549.0
2015-07-03,21.85,21.95,21.805,21.935,65092.0
2015-07-06,21.73,21.94,21.715,21.845,239433.0
2015-07-07,21.83,21.85,21.55,21.85,246888.0
2015-07-08,21.73,21.75,21.565,21.565,246860.0
2015-07-09,21.735,21.805,21.45,21.46,219852.0
2015-07-10,21.645,21.765,21.645,21.755,134617.0
2015-07-13,21.93,21.965,21.82,21.845,95723.0
2015-07-14,21.835,21.835,21.63,21.8,544850.0
2015-07-15,21.865,22.03,21.785,21.94,567878.0
2015-07-16,22.1,22.205,22.05,22.12,101974.0
2015-07-17,22.165,22.185,21.955,22.02,123862.0
2015-07-20,22.035,22.065,21.85,21.85,65804.0
2015-07-21,21.885,21.9,21.695,21.795,88376.0
2015-07-22,21.755,21.805,21.645,21.695,80450.0
2015-07-23,21.715,21.715,21.46,21.515,371129.0
2015-07-24,21.555,21.605,21.34,21.365,155634.0
2015-07-27,21.28,21.29,20.995,21.075,290434.0
2015-07-28,21.095,21.245,20.93,21.19,302978.0
2015-07-29,21.21,21.71,21.21,21.68,391257.0
2015-07-30,21.695,21.79,21.545,21.765,211891.0
2015-07-31,21.825,21.965,21.79,21.88,132170.0
2015-08-04,21.85,21.96,21.715,21.875,172118.0
2015-08-05,21.99,22.03,21.925,21.98,224200.0
2015-08-06,22.0,22.025,21.795,21.83,285707.0
2015-08-07,21.825,21.86,21.54,21.63,229734.0
2015-08-10,21.69,21.95,21.69,21.91,415099.0
2015-08-11,21.795,21.795,21.575,21.75,124223.0
2015-08-12,21.665,21.665,21.36,21.575,374019.0
2015-08-13,21.605,21.61,21.375,21.395,128707.0
2015-08-14,21.43,21.555,21.415,21.53,83587.0
2015-08-17,21.455,21.475,21.255,21.405,219016.0
2015-08-18,21.38,21.43,21.265,21.405,42364.0
2015-08-19,21.345,21.39,21.145,21.26,115679.0
2015-08-20,21.095,21.095,20.855,20.855,244594.0
2015-08-21,20.67,20.79,20.435,20.445,731862.0
2015-08-24,15.02,20.3,15.02,19.905,402814.0
2015-08-25,20.685,20.685,20.255,20.27,383005.0
2015-08-26,20.65,20.775,20.2,20.765,286683.0
2015-08-27,21.085,21.385,20.98,21.22,431242.0
2015-08-28,21.14,21.255,21.005,21.2,164996.0
2015-08-31,21.19,21.205,20.85,21.155,254618.0
2015-09-01,20.8,20.855,20.465,20.565,445399.0
2015-09-02,20.705,20.8,20.535,20.615,436245.0
2015-09-03,20.735,20.87,20.675,20.755,631894.0
2015-09-04,20.575,20.615,20.44,20.525,163922.0
2015-09-08,20.775,20.885,20.725,20.815,131020.0
2015-09-09,21.005,21.085,20.72,20.74,210994.0
2015-09-10,20.65,20.89,20.635,20.765,116278.0
2015-09-11,20.75,20.77,20.615,20.7,141949.0
2015-09-14,20.725,20.77,20.675,20.675,91635.0
2015-09-15,20.72,20.865,20.715,20.84,63618.0
2015-09-16,20.865,21.26,20.845,21.25,178203.0
2015-09-17,21.23,21.25,21.035,21.085,181792.0
2015-09-18,20.865,20.865,20.705,20.745,120356.0
2015-09-21,20.85,21.095,20.845,21.065,110692.0
2015-09-22,20.85,20.85,20.635,20.705,214178.0
2015-09-23,20.755,20.805,20.52,20.62,198817.0
2015-09-24,20.485,20.615,20.425,20.55,212012.0
2015-09-25,20.77,20.9,20.72,20.735,629061.0
2015-09-28,20.7,20.735,20.485,20.485,465445.0
2015-09-29,20.505,20.655,20.455,20.64,304496.0
2015-09-30,20.82,21.065,20.82,21.06,366840.0
2015-10-01,21.125,21.125,20.9,21.05,391773.0
2015-10-02,20.765,20.815,20.53,20.815,349431.0
2015-10-05,20.97,21.26,20.97,21.165,316907.0
2015-10-06,21.195,21.375,21.145,21.34,627471.0
2015-10-07,21.455,21.64,21.455,21.575,209214.0
2015-10-08,21.57,21.71,21.545,21.71,168749.0
2015-10-09,21.73,21.79,21.515,21.57,127351.0
2015-10-13,21.575,21.58,21.425,21.54,269779.0
2015-10-14,21.53,21.59,21.28,21.325,536280.0
2015-10-15,21.43,21.49,21.29,21.315,140320.0
2015-10-16,21.395,21.505,21.34,21.425,170183.0
2015-10-19,21.395,21.54,21.38,21.48,71399.0
2015-10-20,21.515,21.66,21.48,21.63,93411.0
2015-10-21,21.725,21.84,21.645,21.66,313991.0
2015-10-22,21.71,22.0,21.71,21.94,155196.0
2015-10-23,22.1,22.205,22.075,22.1,166690.0
2015-10-26,22.135,22.205,21.98,22.005,381130.0
2015-10-27,21.955,22.15,21.955,22.1,226998.0
2015-10-28,22.125,22.335,22.1,22.33,191404.0
2015-10-29,22.27,22.3,22.12,22.285,151738.0
2015-10-30,22.25,22.25,21.79,21.825,341889.0
2015-11-02,21.89,21.955,21.775,21.905,179838.0
2015-11-03,21.96,22.005,21.84,21.98,141112.0
2015-11-04,22.005,22.06,21.92,21.93,160260.0
2015-11-05,21.975,22.055,21.94,22.01,122044.0
2015-11-06,22.085,22.235,22.07,22.205,181972.0
2015-11-09,22.22,22.24,21.905,22.045,438081.0
2015-11-10,21.955,22.075,21.865,22.055,186354.0
2015-11-11,22.12,22.16,22.01,22.09,276792.0
2015-11-12,21.955,21.96,21.665,21.715,565099.0
2015-11-13,21.63,21.665,21.415,21.465,309257.0
2015-11-16,21.46,21.795,21.435,21.795,223967.0
2015-11-17,21.89,22.035,21.825,21.905,234043.0
2015-11-18,21.98,22.045,21.945,21.98,149278.0
2015-11-19,22.005,22.175,21.975,22.125,155549.0
2015-11-20,22.205,22.205,22.045,22.075,95533.0
2015-11-23,22.06,22.145,21.98,21.99,108850.0
2015-11-24,21.9,22.075,21.875,21.95,142838.0
2015-11-25,22.025,22.045,21.91,21.915,71528.0
2015-11-26,21.915,22.01,21.915,22.005,66008.0
2015-11-27,21.965,22.03,21.91,22.01,81348.0
2015-11-30,22.03,22.17,22.01,22.095,305500.0
2015-12-01,22.125,22.385,22.08,22.32,327453.0
2015-12-02,22.4,22.405,22.225,22.24,153126.0
2015-12-03,22.35,22.35,21.925,21.995,183972.0
2015-12-04,21.995,22.14,21.88,22.12,184914.0
2015-12-07,22.045,22.055,21.6,21.715,636738.0
2015-12-08,21.525,21.565,21.345,21.395,713469.0
2015-12-09,21.36,21.73,21.36,21.425,230467.0
2015-12-10,21.425,21.64,21.39,21.47,84220.0
2015-12-11,21.37,21.37,21.075,21.085,135181.0
2015-12-14,21.1,21.21,20.865,20.995,517813.0
2015-12-15,21.1,21.32,21.085,21.295,274208.0
2015-12-16,21.375,21.67,21.345,21.63,193393.0
2015-12-17,21.68,21.75,21.455,21.54,623939.0
2015-12-18,21.425,21.52,21.34,21.375,272516.0
2015-12-21,21.485,21.6,21.305,21.425,314682.0
2015-12-22,21.46,21.46,21.195,21.41,99980.0
2015-12-23,21.51,21.635,21.44,21.605,401373.0
2015-12-24,21.615,21.78,21.615,21.72,117739.0
2015-12-29,21.77,21.86,21.73,21.825,224567.0
2015-12-30,21.825,21.835,21.63,21.695,253794.0
2015-12-31,21.58,21.6,21.34,21.38,103429.0
2016-01-04,21.065,21.16,20.86,21.16,459275.0
2016-01-05,21.175,21.27,21.025,21.155,324059.0
2016-01-06,20.96,21.015,20.805,20.82,292963.0
2016-01-07,20.545,20.57,20.365,20.365,335723.0
2016-01-08,20.575,20.6,20.375,20.38,320493.0
2016-01-11,20.475,20.475,20.26,20.38,262565.0
2016-01-12,20.52,20.65,20.28,20.51,267834.0
2016-01-13,20.635,20.635,20.07,20.085,650805.0
2016-01-14,20.1,20.26,19.84,20.205,1371371.0
2016-01-15,19.815,19.86,19.565,19.65,552319.0
2016-01-18,19.58,19.73,19.535,19.54,80165.0
2016-01-19,19.79,19.97,19.7,19.78,205799.0
2016-01-20,19.58,19.595,19.16,19.435,3153980.0
2016-01-21,19.295,19.795,19.295,19.74,801236.0
2016-01-22,20.11,20.395,20.075,20.385,575168.0
2016-01-25,20.38,20.38,19.845,19.85,184800.0
2016-01-26,19.975,20.12,19.895,20.04,528081.0
2016-01-27,20.06,20.465,20.025,20.315,644112.0
2016-01-28,20.525,20.83,20.365,20.83,804856.0
2016-01-29,20.955,21.07,20.665,21.055,284503.0
2016-02-01,20.955,20.99,20.75,20.865,245024.0
2016-02-02,20.61,20.61,20.395,20.51,213851.0
2016-02-03,20.655,20.675,20.28,20.555,768321.0
2016-02-04,20.56,20.88,20.545,20.8,1164203.0
2016-02-05,20.78,20.88,20.7,20.755,875603.0
2016-02-08,20.555,20.56,20.24,20.35,1419142.0
2016-02-09,20.135,20.135,19.635,19.85,1443785.0
2016-02-10,20.045,20.16,19.555,19.575,1972543.0
2016-02-11,19.32,19.37,19.03,19.215,1045510.0
2016-02-12,19.45,19.9,19.45,19.9,745984.0
2016-02-16,20.215,20.335,19.925,20.32,437978.0
2016-02-17,20.49,20.815,20.45,20.8,407962.0
2016-02-18,20.91,20.915,20.62,20.83,255480.0
2016-02-19,20.625,20.75,20.435,20.72,589559.0
2016-02-22,20.915,20.97,20.625,20.665,351542.0
2016-02-23,20.64,20.82,20.37,20.435,321286.0
2016-02-24,20.16,20.165,19.585,20.105,1137196.0
2016-02-25,20.215,20.295,20.095,20.24,106272.0
2016-02-26,20.41,20.55,20.29,20.42,394711.0
2016-02-29,20.505,20.595,20.355,20.505,193162.0
2016-03-01,20.705,20.995,20.705,20.97,340423.0
2016-03-02,20.945,21.075,20.675,20.9,146796.0
2016-03-03,20.98,21.13,20.92,21.03,301013.0
2016-03-04,21.11,21.19,21.01,21.17,213296.0
2016-03-07,21.14,21.41,21.11,21.36,308885.0
2016-03-08,21.265,21.525,21.25,21.465,283317.0
2016-03-09,21.555,21.69,21.52,21.6,466611.0
2016-03-10,21.73,21.77,21.415,21.545,694576.0
2016-03-11,21.735,21.86,21.635,21.85,218403.0
2016-03-14,21.815,21.905,21.77,21.84,274335.0
2016-03-15,21.73,21.895,21.705,21.895,491386.0
2016-03-16,21.92,22.055,21.76,21.87,647853.0
2016-03-17,21.93,22.25,21.88,22.215,595264.0
2016-03-18,22.205,22.25,22.01,22.06,237520.0
2016-03-21,22.075,22.215,21.99,22.15,235567.0
2016-03-22,22.03,22.15,21.98,22.04,215939.0
2016-03-23,22.125,22.125,21.935,22.025,290018.0
2016-03-24,21.865,21.87,21.675,21.8,480302.0
2016-03-28,21.835,22.01,21.77,21.99,296228.0
2016-03-29,21.91,21.98,21.745,21.945,490269.0
2016-03-30,22.12,22.205,22.015,22.125,943777.0
2016-03-31,22.06,22.185,22.045,22.06,336970.0
2016-04-01,21.95,22.085,21.825,22.075,431757.0
2016-04-04,22.125,22.125,21.95,22.01,390963.0
2016-04-05,21.835,21.92,21.745,21.88,668630.0
2016-04-06,21.88,21.92,21.675,21.835,444504.0
2016-04-07,21.725,21.74,21.5,21.57,734241.0
2016-04-08,21.68,21.87,21.68,21.785,898940.0
2016-04-11,21.815,21.96,21.77,21.775,403737.0
2016-04-12,21.835,22.12,21.815,22.025,377749.0
2016-04-13,22.155,22.33,22.135,22.28,1050189.0
2016-04-14,22.33,22.49,22.31,22.42,497432.0
2016-04-15,22.38,22.42,22.325,22.405,105358.0
2016-04-18,22.285,22.47,22.285,22.455,313071.0
2016-04-19,22.515,22.615,22.445,22.61,351537.0
2016-04-20,22.635,22.81,22.61,22.785,634419.0
2016-04-21,22.77,22.785,22.665,22.715,501785.0
2016-04-22,22.72,22.81,22.7,22.76,288691.0
2016-04-25,22.7,22.715,22.555,22.665,165689.0
2016-04-26,22.705,22.8,22.685,22.715,515588.0
2016-04-27,22.735,22.815,22.715,22.785,549951.0
2016-04-28,22.685,22.765,22.575,22.69,536447.0
2016-04-29,22.635,22.785,22.625,22.73,505909.0
2016-05-02,22.745,22.745,22.53,22.625,347518.0
2016-05-03,22.4,22.45,22.12,22.275,452247.0
2016-05-04,22.13,22.27,22.01,22.16,335224.0
2016-05-05,22.225,22.225,22.025,22.085,252491.0
2016-05-06,21.985,22.155,21.945,22.105,726636.0
2016-05-09,22.02,22.1,21.955,22.01,388185.0
2016-05-10,22.1,22.335,22.085,22.26,459715.0
2016-05-11,22.24,22.415,22.215,22.29,729752.0
2016-05-12,22.395,22.435,22.165,22.395,520471.0
2016-05-13,22.38,22.465,22.27,22.325,380428.0
2016-05-16,22.32,22.5,22.32,22.405,235528.0
2016-05-17,22.38,22.445,22.305,22.355,344150.0
2016-05-18,22.31,22.59,22.29,22.59,254350.0
2016-05-19,22.525,22.545,22.305,22.465,445347.0
2016-05-20,22.54,22.665,22.525,22.61,318011.0
2016-05-24,22.665,22.94,22.665,22.86,366604.0
2016-05-25,22.955,23.12,22.925,23.07,659340.0
2016-05-26,23.165,23.225,23.02,23.055,926682.0
2016-05-27,23.04,23.195,23.04,23.175,187914.0
2016-05-30,23.24,23.24,23.13,23.135,47259.0
2016-05-31,23.175,23.195,22.96,22.985,276720.0
2016-06-01,22.83,22.97,22.665,22.96,338469.0
2016-06-02,22.945,23.1,22.885,23.085,255206.0
2016-06-03,22.975,23.035,22.8,22.99,200080.0
2016-06-06,23.025,23.12,23.005,23.025,225523.0
2016-06-07,23.115,23.23,23.1,23.21,392161.0
2016-06-08,23.255,23.29,23.12,23.175,330539.0
2016-06-09,23.085,23.085,22.93,23.01,342092.0
2016-06-10,22.82,22.845,22.69,22.765,286490.0
2016-06-13,22.66,22.765,22.61,22.655,260829.0
2016-06-14,22.595,22.655,22.395,22.44,239125.0
2016-06-15,22.49,22.54,22.385,22.395,101127.0
2016-06-16,22.3,22.435,22.165,22.415,377735.0
2016-06-17,22.425,22.535,22.4,22.41,519791.0
2016-06-20,22.715,22.775,22.6,22.6,184647.0
2016-06-21,22.7,22.795,22.605,22.755,80142.0
2016-06-22,22.77,22.9,22.685,22.71,59599.0
2016-06-23,22.885,22.965,22.855,22.93,158718.0
2016-06-24,22.16,22.51,22.1,22.255,528795.0
2016-06-27,22.085,22.085,21.705,21.79,423516.0
2016-06-28,22.12,22.16,21.99,22.105,407540.0
2016-06-29,22.275,22.31,22.16,22.285,122471.0
2016-06-30,22.325,22.355,22.135,22.23,369864.0
2016-07-04,22.385,22.45,22.385,22.425,81899.0
2016-07-05,22.35,22.425,22.195,22.305,344807.0
2016-07-06,22.24,22.24,22.005,22.185,225610.0
2016-07-07,22.225,22.26,22.085,22.135,110559.0
2016-07-08,22.275,22.49,22.27,22.3,221903.0
2016-07-11,22.46,22.56,22.435,22.48,153973.0
2016-07-12,22.615,22.755,22.575,22.725,201327.0
2016-07-13,22.77,22.81,22.65,22.76,138374.0
2016-07-14,22.88,22.95,22.865,22.865,167221.0
2016-07-15,22.93,22.945,22.885,22.915,113802.0
2016-07-18,22.93,22.995,22.92,22.92,98098.0
2016-07-19,22.915,22.945,22.865,22.93,123347.0
2016-07-20,23.01,23.09,22.99,23.075,133258.0
2016-07-21,23.09,23.1,23.01,23.025,130094.0
2016-07-22,23.08,23.145,23.035,23.12,74516.0
2016-07-25,23.135,23.15,23.055,23.1,194735.0
2016-07-26,23.1,23.22,23.08,23.16,86668.0
2016-07-27,23.18,23.195,22.98,23.035,128880.0
2016-07-28,23.055,23.1,22.895,23.05,147587.0
2016-07-29,22.98,23.055,22.93,23.005,274676.0
2016-08-02,22.895,22.9,22.7,22.73,135392.0
2016-08-03,22.76,22.835,22.745,22.79,284574.0
2016-08-04,22.74,22.76,22.57,22.65,172075.0
2016-08-05,22.745,22.925,22.745,22.9,271234.0
2016-08-08,22.945,23.055,22.925,23.025,68586.0
2016-08-09,23.065,23.175,23.035,23.105,159759.0
2016-08-10,23.1,23.145,23.01,23.05,152021.0
2016-08-11,23.115,23.115,23.055,23.095,111210.0
2016-08-12,23.04,23.065,22.91,22.99,158501.0
2016-08-15,23.04,23.04,22.955,22.995,83861.0
2016-08-16,22.98,22.98,22.9,22.925,1836517.0
2016-08-17,22.925,22.965,22.87,22.955,76245.0
2016-08-18,22.94,22.945,22.815,22.835,51157.0
2016-08-19,22.865,22.955,22.79,22.945,255050.0
2016-08-22,22.915,23.01,22.84,23.005,59182.0
2016-08-23,23.115,23.22,23.085,23.205,341169.0
2016-08-24,23.315,23.315,23.235,23.285,130625.0
2016-08-25,23.27,23.31,23.22,23.28,116257.0
2016-08-26,23.28,23.41,23.28,23.35,122563.0
2016-08-29,23.365,23.48,23.365,23.47,129772.0
2016-08-30,23.515,23.665,23.515,23.64,378703.0
2016-08-31,23.64,23.665,23.41,23.505,547051.0
2016-09-01,23.48,23.605,23.435,23.56,186972.0
2016-09-02,23.61,23.745,23.59,23.605,258058.0
2016-09-06,23.635,23.635,23.44,23.535,144374.0
2016-09-07,23.55,23.55,23.44,23.53,180482.0
2016-09-08,23.495,23.515,23.45,23.485,428715.0
2016-09-09,23.42,23.485,23.285,23.36,231665.0
2016-09-12,23.28,23.36,23.21,23.335,572188.0
2016-09-13,23.21,23.21,23.05,23.13,1090783.0
2016-09-14,23.11,23.19,23.08,23.11,512892.0
2016-09-15,23.145,23.445,23.115,23.42,461683.0
2016-09-16,23.4,23.42,23.235,23.295,342659.0
2016-09-19,23.355,23.485,23.31,23.34,194309.0
2016-09-20,23.46,23.51,23.42,23.485,383380.0
2016-09-21,23.57,23.645,23.53,23.62,148044.0
2016-09-22,23.71,23.85,23.71,23.8,162860.0
2016-09-23,23.74,23.755,23.63,23.68,2388268.0
2016-09-26,23.6,23.6,23.495,23.555,59915.0
2016-09-27,23.51,23.62,23.415,23.555,162076.0
2016-09-28,23.615,23.73,23.605,23.725,89937.0
2016-09-29,23.745,23.805,23.62,23.675,340649.0
2016-09-30,23.695,23.785,23.68,23.695,516889.0
2016-10-03,23.68,23.7,23.56,23.635,177161.0
2016-10-04,23.605,23.715,23.5,23.59,393026.0
2016-10-05,23.645,23.785,23.645,23.745,123348.0
2016-10-06,23.745,23.815,23.725,23.77,202235.0
2016-10-07,23.74,23.745,23.62,23.725,107969.0
2016-10-11,23.715,23.755,23.65,23.695,155519.0
2016-10-12,23.695,23.785,23.65,23.745,123029.0
2016-10-13,23.605,23.785,23.51,23.76,204883.0
2016-10-14,23.875,23.945,23.745,23.79,854933.0
2016-10-17,23.775,23.835,23.715,23.77,296473.0
2016-10-18,23.88,24.015,23.85,23.975,150678.0
2016-10-19,24.005,24.075,23.94,24.035,182302.0
2016-10-20,24.02,24.105,24.0,24.065,120103.0
2016-10-21,24.045,24.245,24.03,24.19,255540.0
2016-10-24,24.25,24.295,24.2,24.275,272212.0
2016-10-25,24.28,24.28,24.155,24.185,167636.0
2016-10-26,24.13,24.345,24.125,24.275,244806.0
2016-10-27,24.34,24.415,24.29,24.33,108759.0
2016-10-28,24.31,24.355,24.205,24.245,342510.0
2016-10-31,24.25,24.375,24.25,24.295,467580.0
2016-11-01,24.33,24.36,24.085,24.17,307996.0
2016-11-02,24.07,24.115,23.94,23.99,264834.0
2016-11-03,24.03,24.14,23.96,24.03,334335.0
2016-11-04,24.0,24.02,23.835,23.885,192111.0
2016-11-07,24.1,24.28,24.1,24.225,207360.0
2016-11-08,24.2,24.34,24.17,24.29,157544.0
2016-11-09,24.05,24.475,24.05,24.405,395935.0
2016-11-10,24.635,24.91,24.615,24.85,411490.0
2016-11-11,24.83,24.875,24.62,24.77,181938.0
2016-11-14,24.835,24.98,24.815,24.95,536310.0
2016-11-15,25.015,25.015,24.795,24.895,234032.0
2016-11-16,24.81,24.865,24.75,24.845,231876.0
2016-11-17,24.845,25.095,24.81,25.07,142028.0
2016-11-18,25.045,25.23,25.04,25.2,84858.0
2016-11-21,25.255,25.44,25.23,25.425,146428.0
2016-11-22,25.5,25.6,25.425,25.505,633725.0
2016-11-23,25.505,25.67,25.485,25.61,326942.0
2016-11-24,25.595,25.685,25.595,25.615,65145.0
2016-11-25,25.63,25.75,25.545,25.7,136094.0
2016-11-28,25.69,25.715,25.47,25.5,503253.0
2016-11-29,25.58,25.715,25.58,25.69,151292.0
2016-11-30,25.675,25.685,25.475,25.515,590175.0
2016-12-01,25.6,25.63,25.47,25.5,208310.0
2016-12-02,25.49,25.57,25.415,25.53,195258.0
2016-12-05,25.69,25.7,25.55,25.55,215122.0
2016-12-06,25.67,25.775,25.655,25.745,371008.0
2016-12-07,25.78,25.975,25.705,25.95,516151.0
2016-12-08,25.98,26.295,25.98,26.23,670861.0
2016-12-09,26.285,26.42,26.26,26.4,347318.0
2016-12-12,26.36,26.39,26.3,26.325,243690.0
2016-12-13,26.375,26.565,26.355,26.495,452969.0
2016-12-14,26.46,26.475,26.285,26.36,366679.0
2016-12-15,26.355,26.65,26.355,26.555,282504.0
2016-12-16,26.665,26.665,26.49,26.52,207265.0
2016-12-19,26.55,26.58,26.505,26.535,148484.0
2016-12-20,26.635,26.725,26.61,26.65,183237.0
2016-12-21,26.65,26.665,26.615,26.665,236770.0
2016-12-22,26.66,26.71,26.595,26.69,259424.0
2016-12-23,26.705,26.705,26.63,26.635,87967.0
2016-12-28,26.695,26.71,26.535,26.6,265761.0
2016-12-29,26.58,26.655,26.435,26.495,193916.0
2016-12-30,26.555,26.555,26.35,26.375,276638.0
2017-01-03,26.495,26.655,26.475,26.58,272194.0
2017-01-04,26.63,26.845,26.615,26.81,319844.0
2017-01-05,26.825,26.935,26.75,26.825,618250.0
2017-01-06,26.87,26.87,26.75,26.825,223693.0
2017-01-09,26.735,26.735,26.55,26.67,248770.0
2017-01-10,26.71,26.8,26.675,26.765,232860.0
2017-01-11,26.815,26.975,26.765,26.96,339034.0
2017-01-12,26.915,26.915,26.675,26.83,304260.0
2017-01-13,26.885,27.035,26.875,26.93,252320.0
2017-01-16,26.935,26.935,26.795,26.845,70408.0
2017-01-17,26.845,26.845,26.655,26.68,292462.0
2017-01-18,26.68,26.735,26.565,26.68,397343.0
2017-01-19,26.735,26.8,26.705,26.74,148318.0
2017-01-20,26.795,27.025,26.765,26.995,487331.0
2017-01-23,26.96,26.99,26.83,26.95,394943.0
2017-01-24,26.945,27.075,26.85,27.065,242127.0
2017-01-25,27.165,27.295,27.155,27.245,1770691.0
2017-01-26,27.295,27.38,27.245,27.34,268275.0
2017-01-27,27.37,27.395,27.245,27.295,161825.0
2017-01-30,27.24,27.24,27.0,27.12,358242.0
2017-01-31,27.035,27.09,26.795,26.955,431949.0
2017-02-01,27.095,27.135,26.915,27.0,353773.0
2017-02-02,26.96,27.02,26.855,26.895,308450.0
2017-02-03,26.99,27.17,26.955,27.095,142342.0
2017-02-06,27.105,27.215,27.045,27.095,297119.0
2017-02-07,27.165,27.28,27.15,27.26,274880.0
2017-02-08,27.23,27.32,27.05,27.305,319606.0
2017-02-09,27.355,27.5,27.305,27.47,224700.0
2017-02-10,27.52,27.65,27.5,27.595,223113.0
2017-02-13,27.7,27.805,27.7,27.71,144434.0
2017-02-14,27.725,27.845,27.635,27.805,268373.0
2017-02-15,27.835,28.015,27.835,28.01,233684.0
2017-02-16,27.955,28.045,27.94,27.995,305002.0
2017-02-17,27.955,28.04,27.86,28.015,143039.0
2017-02-21,28.14,28.2,27.975,28.04,277146.0
2017-02-22,28.035,28.145,27.965,28.055,197952.0
2017-02-23,28.155,28.205,27.935,27.945,313322.0
2017-02-24,27.855,27.875,27.495,27.585,664923.0
2017-02-27,27.56,27.72,27.39,27.65,627374.0
2017-02-28,27.51,27.605,27.345,27.345,426069.0
2017-03-01,27.675,27.78,27.525,27.695,331318.0
2017-03-02,27.815,27.83,27.65,27.725,421352.0
2017-03-03,27.72,27.915,27.71,27.885,506914.0
2017-03-06,27.81,28.05,27.695,28.035,738316.0
2017-03-07,28.025,28.115,27.95,27.99,630732.0
2017-03-08,28.085,28.17,27.915,27.95,459641.0
2017-03-09,27.975,28.04,27.81,27.875,300106.0
2017-03-10,27.92,27.93,27.435,27.56,931312.0
2017-03-13,27.56,27.755,27.555,27.68,409105.0
2017-03-14,27.62,27.69,27.54,27.57,355466.0
2017-03-15,27.575,27.645,27.375,27.42,848784.0
2017-03-16,27.42,27.66,27.42,27.545,630643.0
2017-03-17,27.525,27.59,27.38,27.38,219283.0
2017-03-20,27.33,27.38,27.18,27.235,426655.0
2017-03-21,27.26,27.365,26.855,26.9,1013209.0
2017-03-22,26.72,26.885,26.585,26.825,605626.0
2017-03-23,26.86,27.195,26.845,27.105,590549.0
2017-03-24,27.225,27.25,27.035,27.1,403619.0
2017-03-27,26.895,27.165,26.795,27.15,465056.0
2017-03-28,27.165,27.465,27.16,27.4,391415.0
2017-03-29,27.445,27.51,27.345,27.445,250537.0
2017-03-30,27.495,27.535,27.265,27.375,372380.0
2017-03-31,27.375,27.415,27.28,27.28,236007.0
2017-04-03,27.33,27.405,27.015,27.315,451424.0
2017-04-04,27.24,27.435,27.235,27.385,327142.0
2017-04-05,27.465,27.55,27.27,27.27,359561.0
2017-04-06,27.31,27.49,27.285,27.4,297598.0
2017-04-07,27.355,27.375,27.205,27.325,283445.0
2017-04-10,27.325,27.375,27.24,27.3,355054.0
2017-04-11,27.25,27.27,26.975,27.16,389678.0
2017-04-12,27.105,27.13,26.925,26.97,769198.0
2017-04-13,26.865,26.955,26.675,26.7,644318.0
2017-04-17,26.72,27.08,26.715,27.06,491216.0
2017-04-18,26.985,27.015,26.775,26.93,366414.0
2017-04-19,27.02,27.09,26.865,26.885,342176.0
2017-04-20,26.915,27.085,26.915,27.035,366949.0
2017-04-21,27.03,27.12,26.93,26.97,311332.0
2017-04-24,27.2,27.44,27.2,27.375,260391.0
2017-04-25,27.49,27.685,27.49,27.55,375499.0
2017-04-26,27.51,27.54,27.15,27.195,764459.0
2017-04-27,27.21,27.21,26.63,26.77,1194711.0
2017-04-28,26.81,27.015,26.725,26.87,826870.0
2017-05-01,26.925,26.985,26.83,26.855,623754.0
2017-05-02,26.84,26.895,26.725,26.785,574172.0
2017-05-03,26.74,26.845,26.665,26.77,1283711.0
2017-05-04,26.84,26.895,26.63,26.665,1098484.0
2017-05-05,26.765,26.97,26.68,26.885,643676.0
2017-05-08,26.99,27.045,26.885,26.945,373579.0
2017-05-09,27.005,27.03,26.68,26.71,357215.0
2017-05-10,26.665,26.765,26.575,26.75,272986.0
2017-05-11,26.62,26.665,26.47,26.54,492814.0
2017-05-12,26.495,26.555,26.31,26.41,335500.0
2017-05-15,26.465,26.69,26.45,26.605,203388.0
2017-05-16,26.705,26.755,26.435,26.44,359847.0
2017-05-17,26.28,26.295,25.9,25.935,356674.0
2017-05-18,25.9,26.185,25.755,26.055,383844.0
2017-05-19,26.14,26.315,26.13,26.28,257514.0
2017-05-23,26.455,26.53,26.375,26.47,328566.0
2017-05-24,26.445,26.455,26.165,26.26,297895.0
2017-05-25,26.505,26.55,26.235,26.355,406892.0
2017-05-26,26.37,26.395,26.265,26.395,193006.0
2017-05-29,26.43,26.535,26.415,26.445,73587.0
2017-05-30,26.43,26.515,26.335,26.37,320179.0
2017-05-31,26.445,26.445,26.09,26.305,223449.0
2017-06-01,26.385,26.545,26.275,26.5,192391.0
2017-06-02,26.46,26.53,26.37,26.47,196923.0
2017-06-05,26.43,26.505,26.25,26.415,309461.0
2017-06-06,26.32,26.325,26.24,26.275,81297.0
2017-06-07,26.295,26.44,26.24,26.37,209431.0
2017-06-08,26.365,26.62,26.365,26.605,200221.0
2017-06-09,26.63,26.95,26.62,26.905,384653.0
2017-06-12,26.875,27.075,26.635,26.71,502704.0
2017-06-13,26.78,26.785,26.575,26.675,434457.0
2017-06-14,26.63,26.635,26.415,26.545,295576.0
2017-06-15,26.43,26.645,26.355,26.63,742297.0
2017-06-16,26.56,26.72,26.49,26.72,290553.0
2017-06-19,26.785,27.02,26.755,26.89,361328.0
2017-06-20,26.84,26.9,26.74,26.74,233969.0
2017-06-21,26.795,26.825,26.59,26.61,274466.0
2017-06-22,26.61,26.87,26.61,26.81,326349.0
2017-06-23,26.83,26.965,26.77,26.86,397820.0
2017-06-26,26.92,27.025,26.74,26.82,302689.0
2017-06-27,26.83,26.92,26.745,26.87,256498.0
2017-06-28,26.93,27.135,26.92,27.115,709666.0
2017-06-29,27.245,27.255,26.915,27.065,578837.0
2017-06-30,27.085,27.135,26.815,26.975,339745.0
2017-07-04,27.035,27.05,26.85,26.95,162081.0
2017-07-05,27.04,27.24,26.87,27.17,211406.0
2017-07-06,27.18,27.23,27.04,27.1,1036579.0
2017-07-07,27.135,27.14,26.935,27.11,290918.0
2017-07-10,27.1,27.22,27.025,27.15,161789.0
2017-07-11,27.14,27.17,27.05,27.165,289634.0
2017-07-12,27.225,27.405,27.165,27.185,750153.0
2017-07-13,27.185,27.26,27.165,27.215,194785.0
2017-07-14,27.18,27.275,27.135,27.23,219671.0
2017-07-17,27.23,27.24,27.115,27.135,142393.0
2017-07-18,27.085,27.11,26.95,27.085,249514.0
2017-07-19,27.11,27.26,27.11,27.21,124532.0
2017-07-20,27.255,27.305,27.2,27.26,241047.0
2017-07-21,27.18,27.185,27.01,27.115,457285.0
2017-07-24,27.11,27.16,26.98,27.125,129288.0
2017-07-25,27.175,27.36,27.17,27.175,220077.0
2017-07-26,27.215,27.24,26.98,27.005,323329.0
2017-07-27,27.08,27.11,26.815,26.99,403749.0
2017-07-28,26.94,26.94,26.745,26.925,262779.0
2017-07-31,26.94,27.1,26.935,27.02,266432.0
2017-08-01,27.125,27.16,26.88,27.11,458074.0
2017-08-02,27.14,27.26,27.14,27.245,452129.0
2017-08-03,27.26,27.29,27.095,27.13,338030.0
2017-08-04,27.225,27.285,27.16,27.225,265635.0
2017-08-08,27.21,27.33,27.2,27.285,246856.0
2017-08-09,27.23,27.285,27.1,27.21,402925.0
2017-08-10,27.11,27.13,26.77,26.815,352548.0
2017-08-11,26.775,26.88,26.595,26.715,452470.0
2017-08-14,26.88,27.115,26.86,26.97,366229.0
2017-08-15,27.08,27.085,26.98,26.99,160202.0
2017-08-16,27.05,27.115,26.935,26.935,338138.0
2017-08-17,26.92,27.01,26.845,26.845,268421.0
2017-08-18,26.82,26.82,26.6,26.72,354403.0
2017-08-21,26.745,26.815,26.675,26.785,179148.0
2017-08-22,26.835,26.835,26.73,26.79,109766.0
2017-08-23,26.75,27.065,26.72,26.935,294865.0
2017-08-24,27.025,27.055,26.91,26.995,419542.0
2017-08-25,27.025,27.08,26.985,27.01,460926.0
2017-08-28,26.995,27.025,26.84,26.92,194449.0
2017-08-29,26.745,26.875,26.6,26.86,320478.0
2017-08-30,26.88,27.05,26.86,26.935,289805.0
2017-08-31,27.085,27.2,27.01,27.065,76646.0
2017-09-01,27.13,27.13,27.035,27.055,221828.0
2017-09-05,26.95,26.97,26.65,26.72,168710.0
2017-09-06,26.81,26.86,26.65,26.665,350178.0
2017-09-07,26.69,26.73,26.46,26.5,272607.0
2017-09-08,26.47,26.585,26.46,26.53,241208.0
2017-09-11,26.715,26.735,26.665,26.705,394190.0
2017-09-12,26.735,26.935,26.735,26.88,321152.0
2017-09-13,26.925,27.01,26.91,26.94,323906.0
2017-09-14,26.97,26.995,26.935,26.985,216185.0
2017-09-15,26.955,27.01,26.905,26.965,236028.0
2017-09-18,27.055,27.085,26.98,27.05,357490.0
2017-09-19,27.055,27.26,27.055,27.21,156410.0
2017-09-20,27.24,27.375,27.2,27.36,209508.0
2017-09-21,27.385,27.625,27.385,27.565,269951.0
2017-09-22,27.525,27.665,27.525,27.64,402016.0
2017-09-25,27.61,27.695,27.595,27.695,163494.0
2017-09-26,27.715,27.715,27.595,27.635,122004.0
2017-09-27,27.74,27.985,27.73,27.97,427351.0
2017-09-28,27.96,28.05,27.945,28.015,391723.0
2017-09-29,28.075,28.245,28.06,28.13,291496.0
2017-10-02,28.22,28.375,28.195,28.325,183366.0
2017-10-03,28.375,28.44,28.34,28.44,228673.0
2017-10-04,28.47,28.535,28.41,28.48,187388.0
2017-10-05,28.47,28.57,28.47,28.555,182675.0
2017-10-06,28.535,28.555,28.38,28.485,179361.0
2017-10-10,28.495,28.685,28.495,28.645,225058.0
2017-10-11,28.665,28.745,28.655,28.69,153078.0
2017-10-12,28.7,28.725,28.585,28.595,271280.0
2017-10-13,28.6,28.73,28.6,28.7,116925.0
2017-10-16,28.745,28.8,28.73,28.74,231168.0
2017-10-17,28.775,28.89,28.775,28.8,203567.0
2017-10-18,28.855,28.89,28.84,28.84,188112.0
2017-10-19,28.73,28.97,28.725,28.94,178716.0
2017-10-20,29.08,29.135,29.02,29.035,296246.0
2017-10-23,29.065,29.145,29.03,29.03,164658.0
2017-10-24,29.105,29.205,29.105,29.195,221925.0
2017-10-25,29.2,29.26,29.075,29.135,368091.0
2017-10-26,29.2,29.32,29.2,29.28,270519.0
2017-10-27,29.29,29.36,29.215,29.32,293078.0
2017-10-30,29.32,29.435,29.275,29.32,180067.0
2017-10-31,29.36,29.505,29.335,29.39,329920.0
2017-11-01,29.49,29.49,29.345,29.35,136955.0
2017-11-02,29.365,29.48,29.32,29.46,513254.0
2017-11-03,29.45,29.465,29.37,29.46,171597.0
2017-11-06,29.495,29.51,29.425,29.46,94804.0
2017-11-07,29.48,29.52,29.395,29.445,125089.0
2017-11-08,29.425,29.445,29.32,29.395,212904.0
2017-11-09,29.36,29.41,29.265,29.38,232555.0
2017-11-10,29.38,29.39,29.09,29.165,272027.0
2017-11-13,29.06,29.235,29.06,29.19,199193.0
2017-11-14,29.085,29.195,29.075,29.145,219253.0
2017-11-15,29.02,29.205,29.02,29.15,124221.0
2017-11-16,29.25,29.39,29.205,29.36,91703.0
2017-11-17,29.395,29.505,29.35,29.465,170871.0
2017-11-20,29.435,29.62,29.435,29.55,290279.0
2017-11-21,29.625,29.67,29.52,29.575,541773.0
2017-11-22,29.605,29.695,29.505,29.56,73312.0
2017-11-23,29.58,29.63,29.48,29.505,37441.0
2017-11-24,29.55,29.595,29.53,29.545,138983.0
2017-11-27,29.63,29.645,29.53,29.55,176626.0
2017-11-28,29.505,29.515,29.385,29.475,655378.0
2017-11-29,29.56,29.605,29.505,29.595,438617.0
2017-11-30,29.575,29.735,29.43,29.56,856982.0
2017-12-01,29.535,29.65,29.39,29.56,950986.0
2017-12-04,29.745,29.75,29.535,29.535,434897.0
2017-12-05,29.53,29.62,29.33,29.375,948457.0
2017-12-06,29.29,29.595,29.26,29.46,986356.0
2017-12-07,29.505,29.65,29.45,29.635,578977.0
2017-12-08,29.66,29.82,29.65,29.78,203113.0
2017-12-11,29.825,29.825,29.68,29.72,209716.0
2017-12-12,29.745,29.81,29.725,29.78,637480.0
2017-12-13,29.825,29.89,29.69,29.705,361206.0
2017-12-14,29.68,29.745,29.5,29.52,245081.0
2017-12-15,29.545,29.69,29.545,29.58,341303.0
2017-12-18,29.68,29.84,29.68,29.695,286259.0
2017-12-19,29.79,29.86,29.72,29.72,95132.0
2017-12-20,29.81,29.85,29.62,29.69,210908.0
2017-12-21,29.705,29.82,29.68,29.745,178082.0
2017-12-22,29.745,29.76,29.645,29.66,77434.0
2017-12-27,29.675,29.695,29.575,29.595,77629.0
2017-12-28,29.59,29.66,29.46,29.655,103326.0
2017-12-29,29.675,29.7,29.575,29.685,494441.0
2018-01-02,29.7,29.75,29.545,29.635,107675.0
2018-01-03,29.655,29.83,29.645,29.77,146124.0
2018-01-04,29.835,30.02,29.79,29.975,195292.0
2018-01-05,30.02,30.03,29.9,30.015,81569.0
2018-01-08,30.005,30.03,29.905,29.92,163868.0
2018-01-09,29.96,30.02,29.935,29.985,106949.0
2018-01-10,29.965,30.115,29.92,29.98,471313.0
2018-01-11,30.035,30.035,29.92,29.965,173460.0
2018-01-12,29.96,30.015,29.9,29.93,573004.0
2018-01-15,30.035,30.05,29.945,30.015,114876.0
2018-01-16,30.075,30.1,29.935,29.985,362501.0
2018-01-17,30.035,30.145,30.0,30.09,353146.0
2018-01-18,30.165,30.19,30.12,30.135,169617.0
2018-01-19,30.185,30.365,30.175,30.315,349810.0
2018-01-22,30.315,30.465,30.265,30.33,185941.0
2018-01-23,30.35,30.365,30.165,30.265,636566.0
2018-01-24,30.315,30.315,30.015,30.12,660147.0
2018-01-25,30.17,30.175,30.0,30.085,628273.0
2018-01-26,30.1,30.1,29.96,30.05,596688.0
2018-01-29,30.015,30.015,29.885,29.93,315329.0
2018-01-30,29.89,29.995,29.86,29.97,309433.0
2018-01-31,29.945,29.97,29.8,29.91,389776.0
2018-02-01,29.87,29.87,29.61,29.74,506735.0
2018-02-02,29.64,29.73,29.36,29.375,301607.0
2018-02-05,29.06,29.205,28.535,28.66,1269834.0
2018-02-06,28.065,28.79,27.815,28.72,948784.0
2018-02-07,28.805,28.855,28.655,28.715,1171134.0
2018-02-08,28.715,28.715,28.275,28.275,2355733.0
2018-02-09,28.35,28.35,27.875,28.285,568125.0
2018-02-12,28.49,28.53,28.25,28.4,300503.0
2018-02-13,28.275,28.485,28.235,28.37,309667.0
2018-02-14,28.335,28.72,28.26,28.59,530741.0
2018-02-15,28.89,28.89,28.52,28.68,208417.0
2018-02-16,28.73,28.8,28.67,28.705,759977.0
2018-02-20,28.7,28.82,28.57,28.69,822324.0
2018-02-21,28.785,29.17,28.75,29.085,297690.0
2018-02-22,29.27,29.27,28.93,29.0,337331.0
2018-02-23,29.125,29.17,28.955,29.155,383104.0
2018-02-26,29.285,29.325,29.21,29.24,107489.0
2018-02-27,29.28,29.385,29.24,29.335,117244.0
2018-02-28,29.35,29.41,28.98,28.98,448969.0
2018-03-01,29.05,29.065,28.75,28.88,672071.0
2018-03-02,28.695,28.845,28.63,28.81,224771.0
2018-03-05,28.7,29.095,28.695,29.04,936420.0
2018-03-06,29.15,29.15,28.98,29.08,1238089.0
2018-03-07,28.955,29.25,28.945,29.07,690205.0
2018-03-08,29.135,29.265,29.11,29.24,395588.0
2018-03-09,29.395,29.395,29.175,29.34,481158.0
2018-03-12,29.38,29.435,29.225,29.32,692815.0
2018-03-13,29.37,29.465,29.295,29.32,925106.0
2018-03-14,29.435,29.48,29.285,29.35,916352.0
2018-03-15,29.385,29.55,29.355,29.47,565310.0
2018-03-16,29.45,29.665,29.45,29.47,277543.0
2018-03-19,29.455,29.47,29.24,29.37,642890.0
2018-03-20,29.38,29.55,29.38,29.51,492492.0
2018-03-21,29.47,29.635,29.44,29.49,728241.0
2018-03-22,29.32,29.35,28.87,28.965,942187.0
2018-03-23,28.98,29.05,28.495,28.555,841771.0
2018-03-26,28.835,28.835,28.495,28.61,902859.0
2018-03-27,28.685,28.685,28.275,28.37,888168.0
2018-03-28,28.33,28.585,28.285,28.385,1496042.0
2018-03-29,28.525,28.67,28.37,28.655,425116.0
2018-04-02,28.63,28.63,28.245,28.44,371562.0
2018-04-03,28.47,28.48,28.15,28.285,214251.0
2018-04-04,28.03,28.205,27.89,28.185,304991.0
2018-04-05,28.315,28.455,28.26,28.41,274032.0
2018-04-06,28.26,28.37,28.03,28.115,892844.0
2018-04-09,28.205,28.4,28.15,28.26,216326.0
2018-04-10,28.46,28.485,28.17,28.23,697042.0
2018-04-11,28.145,28.19,27.98,27.98,343839.0
2018-04-12,28.05,28.13,27.975,28.015,361942.0
2018-04-13,28.17,28.17,27.825,27.86,252346.0
2018-04-16,27.98,27.98,27.845,27.895,544217.0
2018-04-17,28.005,28.05,27.89,27.915,75928.0
2018-04-18,27.96,28.2,27.96,28.06,251144.0
2018-04-19,28.05,28.12,27.92,27.95,236168.0
2018-04-20,28.005,28.19,28.005,28.135,485259.0
2018-04-23,28.23,28.36,28.22,28.315,403462.0
2018-04-24,28.425,28.525,28.3,28.34,127060.0
2018-04-25,28.355,28.505,28.3,28.385,424493.0
2018-04-26,28.48,28.76,28.465,28.705,328124.0
2018-04-27,28.735,28.885,28.705,28.87,179208.0
2018-04-30,28.875,28.99,28.775,28.775,352979.0
2018-05-01,28.745,28.8,28.645,28.785,388071.0
2018-05-02,28.765,28.87,28.665,28.705,746675.0
2018-05-03,28.715,28.79,28.53,28.66,397225.0
2018-05-04,28.635,28.86,28.635,28.79,417919.0
2018-05-07,28.86,28.96,28.82,28.955,86833.0
2018-05-08,28.975,29.08,28.89,29.01,433263.0
2018-05-09,29.095,29.13,28.835,29.13,534946.0
2018-05-10,29.185,29.355,29.13,29.255,1648669.0
2018-05-11,29.255,29.365,29.235,29.31,461443.0
2018-05-14,29.405,29.51,29.39,29.465,256721.0
2018-05-15,29.475,29.65,29.465,29.55,303953.0
2018-05-16,29.52,29.62,29.45,29.605,755291.0
2018-05-17,29.62,29.635,29.56,29.59,273482.0
2018-05-18,29.59,29.62,29.425,29.53,230443.0
2018-05-22,29.545,29.775,29.51,29.705,444778.0
2018-05-23,29.595,29.63,29.52,29.605,863156.0
2018-05-24,29.685,29.705,29.395,29.495,1027161.0
2018-05-25,29.45,29.645,29.42,29.49,500390.0
2018-05-28,29.47,29.52,29.335,29.38,132070.0
2018-05-29,29.26,29.26,28.785,28.9,763918.0
2018-05-30,29.01,29.055,28.82,29.015,664984.0
2018-05-31,28.995,29.155,28.91,29.15,980830.0
2018-06-01,29.15,29.17,29.01,29.065,518131.0
2018-06-04,29.18,29.205,29.14,29.14,91000.0
2018-06-05,29.24,29.275,29.135,29.18,592926.0
2018-06-06,29.24,29.275,29.135,29.265,424044.0
2018-06-07,29.33,29.43,29.28,29.345,127879.0
2018-06-08,29.335,29.405,29.295,29.405,96752.0
2018-06-11,29.405,29.515,29.4,29.43,206725.0
2018-06-12,29.45,29.475,29.33,29.46,326424.0
2018-06-13,29.515,29.575,29.47,29.515,206400.0
2018-06-14,29.63,29.63,29.475,29.56,182354.0
2018-06-15,29.545,29.6,29.445,29.56,303022.0
2018-06-18,29.475,29.645,29.445,29.63,98747.0
2018-06-19,29.485,29.59,29.475,29.52,101789.0
2018-06-20,29.61,29.755,29.61,29.685,411035.0
2018-06-21,29.68,29.75,29.655,29.695,261958.0
2018-06-22,29.78,29.88,29.78,29.81,297382.0
2018-06-25,29.79,29.79,29.275,29.33,361813.0
2018-06-26,29.35,29.51,29.28,29.335,551955.0
2018-06-27,29.405,29.405,29.19,29.215,406325.0
2018-06-28,29.15,29.155,28.995,29.08,753980.0
2018-06-29,29.12,29.22,29.08,29.165,223784.0
2018-07-03,29.25,29.3,29.065,29.15,244494.0
2018-07-04,29.21,29.25,29.155,29.22,104424.0
2018-07-05,29.22,29.25,29.095,29.155,265917.0
2018-07-06,29.12,29.28,29.12,29.28,161942.0
2018-07-09,29.35,29.5,29.33,29.43,432641.0
2018-07-10,29.57,29.57,29.475,29.565,245189.0
2018-07-11,29.47,29.485,29.335,29.405,317475.0
2018-07-12,29.47,29.65,29.46,29.6,159338.0
2018-07-13,29.595,29.635,29.495,29.555,148380.0
2018-07-16,29.555,29.68,29.53,29.64,137425.0
2018-07-17,29.615,29.75,29.585,29.68,425859.0
2018-07-18,29.75,29.75,29.65,29.67,167579.0
2018-07-19,29.64,29.71,29.625,29.65,223934.0
2018-07-20,29.61,29.625,29.53,29.58,65264.0
2018-07-23,29.53,29.69,29.53,29.69,199632.0
2018-07-24,29.71,29.86,29.705,29.735,141163.0
2018-07-25,29.68,29.78,29.625,29.765,146653.0
2018-07-26,29.75,29.82,29.725,29.79,144793.0
2018-07-27,29.75,29.875,29.735,29.755,168304.0
2018-07-30,29.795,29.85,29.765,29.77,86889.0
2018-07-31,29.735,29.915,29.725,29.905,85098.0
2018-08-01,29.945,30.03,29.89,29.92,79491.0
2018-08-02,29.86,29.895,29.655,29.875,136099.0
2018-08-03,29.81,29.84,29.765,29.825,68777.0
2018-08-07,29.905,29.935,29.57,29.575,258754.0
2018-08-08,29.585,29.835,29.57,29.795,179579.0
2018-08-09,29.86,30.045,29.79,30.045,69428.0
2018-08-10,29.945,29.95,29.795,29.89,58903.0
2018-08-13,29.865,30.015,29.84,29.88,73709.0
2018-08-14,29.935,30.18,29.915,30.16,139275.0
2018-08-15,30.005,30.13,29.945,30.075,214635.0
2018-08-16,30.17,30.325,30.165,30.24,61736.0
2018-08-17,30.255,30.47,30.21,30.435,91806.0
2018-08-20,30.43,30.515,30.39,30.405,63184.0
2018-08-21,30.405,30.54,30.295,30.305,194912.0
2018-08-22,30.32,30.445,30.27,30.405,155572.0
2018-08-23,30.42,30.45,30.365,30.38,174739.0
2018-08-24,30.415,30.47,30.345,30.365,129648.0
2018-08-27,30.445,30.53,30.435,30.475,86099.0
2018-08-28,30.5,30.505,30.31,30.405,263129.0
2018-08-29,30.395,30.505,30.355,30.475,109416.0
2018-08-30,30.445,30.545,30.41,30.445,99183.0
2018-08-31,30.425,30.46,30.255,30.28,117768.0
2018-09-04,30.245,30.265,30.045,30.19,249844.0
2018-09-05,30.2,30.265,30.135,30.23,161852.0
2018-09-06,30.215,30.3,30.16,30.255,243635.0
2018-09-07,30.215,30.215,30.09,30.19,145404.0
2018-09-10,30.24,30.28,30.145,30.17,166488.0
2018-09-11,30.135,30.175,30.045,30.16,184212.0
2018-09-12,30.155,30.155,29.9,29.95,194781.0
2018-09-13,30.005,30.035,29.925,29.955,185504.0
2018-09-14,29.995,30.075,29.94,30.06,57512.0
2018-09-17,30.05,30.17,30.045,30.135,216460.0
2018-09-18,30.175,30.315,30.135,30.31,130145.0
2018-09-19,30.315,30.435,30.245,30.345,444933.0
2018-09-20,30.435,30.6,30.425,30.54,210804.0
2018-09-21,30.625,30.655,30.53,30.545,283260.0
2018-09-24,30.615,30.615,30.49,30.53,154670.0
2018-09-25,30.585,30.625,30.45,30.45,138584.0
2018-09-26,30.425,30.57,30.42,30.51,179178.0
2018-09-27,30.545,30.66,30.49,30.52,230254.0
2018-09-28,30.49,30.49,30.2,30.255,254432.0
2018-10-01,30.475,30.48,30.065,30.18,221653.0
2018-10-02,30.16,30.16,29.89,29.98,490185.0
2018-10-03,30.07,30.095,29.96,30.05,475127.0
2018-10-04,30.065,30.065,29.82,29.96,1061777.0
2018-10-05,29.905,29.96,29.74,29.815,260927.0
2018-10-09,29.705,29.85,29.615,29.74,713712.0
2018-10-10,29.68,29.705,29.28,29.28,422833.0
2018-10-11,29.075,29.095,28.665,28.68,1046133.0
2018-10-12,28.98,28.985,28.565,28.75,423888.0
2018-10-15,28.775,28.775,28.53,28.565,139252.0
2018-10-16,28.635,28.805,28.525,28.8,273614.0
2018-10-17,28.845,28.97,28.75,28.955,323683.0
2018-10-18,28.955,28.97,28.635,28.695,343398.0
2018-10-19,28.75,28.91,28.73,28.745,276181.0
2018-10-22,28.76,28.815,28.615,28.635,97038.0
2018-10-23,28.305,28.695,28.2,28.61,447633.0
2018-10-24,28.565,28.57,27.9,27.925,456272.0
2018-10-25,28.075,28.19,27.96,28.03,412369.0
2018-10-26,27.895,27.975,27.575,27.905,614778.0
2018-10-29,28.17,28.22,27.675,27.78,368004.0
2018-10-30,27.89,28.17,27.8,28.13,301540.0
2018-10-31,28.415,28.485,28.29,28.29,385228.0
2018-11-01,28.375,28.385,28.165,28.26,796598.0
2018-11-02,28.51,28.62,28.29,28.395,379516.0
2018-11-05,28.41,28.59,28.41,28.48,88439.0
2018-11-06,28.455,28.52,28.3,28.52,148356.0
2018-11-07,28.63,28.645,28.455,28.54,327736.0
2018-11-08,28.62,28.69,28.55,28.655,167462.0
2018-11-09,28.63,28.73,28.525,28.645,238099.0
2018-11-12,28.62,28.635,28.455,28.495,102870.0
2018-11-13,28.505,28.77,28.495,28.62,213961.0
2018-11-14,28.755,28.85,28.425,28.565,367017.0
2018-11-15,28.505,28.645,28.375,28.59,588618.0
2018-11-16,28.465,28.575,28.41,28.55,241667.0
2018-11-19,28.505,28.55,28.225,28.32,280086.0
2018-11-20,28.155,28.155,27.89,27.95,324540.0
2018-11-21,28.045,28.535,28.03,28.275,404539.0
2018-11-22,28.275,28.275,28.115,28.195,109741.0
2018-11-23,28.055,28.225,28.055,28.225,65015.0
2018-11-26,28.415,28.495,28.33,28.345,498339.0
2018-11-27,28.25,28.42,28.235,28.37,367000.0
2018-11-28,28.575,28.945,28.52,28.91,230851.0
2018-11-29,28.91,28.97,28.72,28.83,279964.0
2018-11-30,28.805,28.87,28.67,28.815,138066.0
2018-12-03,29.12,29.12,28.63,28.775,353601.0
2018-12-04,28.625,28.67,28.26,28.305,549472.0
2018-12-05,28.355,28.645,28.325,28.38,354313.0
2018-12-06,28.125,28.125,27.59,27.93,777333.0
2018-12-07,27.91,28.07,27.58,27.675,603166.0
2018-12-10,27.65,27.665,27.375,27.555,416478.0
2018-12-11,27.755,27.96,27.385,27.39,630480.0
2018-12-12,27.65,27.78,27.485,27.54,356974.0
2018-12-13,27.595,27.705,27.39,27.435,246621.0
2018-12-14,27.29,27.47,27.255,27.385,207289.0
2018-12-17,27.29,27.385,26.94,27.02,457560.0
2018-12-18,27.05,27.265,27.025,27.06,370967.0
2018-12-19,27.08,27.27,26.725,26.775,388727.0
2018-12-20,26.695,26.835,26.52,26.555,437704.0
2018-12-21,26.63,26.65,26.045,26.055,608521.0
2018-12-24,25.73,26.165,25.73,25.88,200441.0
2018-12-27,26.195,26.53,26.11,26.53,411512.0
2018-12-28,26.665,26.78,26.555,26.645,903122.0
2018-12-31,26.795,26.895,26.705,26.785,242029.0
2019-01-02,26.585,26.91,26.47,26.85,227135.0
2019-01-03,26.785,26.785,26.51,26.575,302058.0
2019-01-04,26.865,27.03,26.755,27.005,579587.0
2019-01-07,27.08,27.15,26.825,26.99,153890.0
2019-01-08,27.165,27.255,26.91,27.125,195442.0
2019-01-09,27.26,27.58,27.235,27.57,282622.0
2019-01-10,27.5,27.785,27.395,27.75,1445225.0
2019-01-11,27.715,27.815,27.595,27.81,687316.0
2019-01-14,27.75,27.905,27.715,27.8,645557.0
2019-01-15,27.815,28.015,27.655,27.96,710942.0
2019-01-16,28.115,28.285,28.075,28.235,599001.0
2019-01-17,28.245,28.535,28.21,28.48,713873.0
2019-01-18,28.71,28.775,28.61,28.725,729694.0
2019-01-21,28.79,28.82,28.63,28.805,59526.0
2019-01-22,28.75,28.78,28.535,28.735,1768257.0
2019-01-23,28.79,28.885,28.57,28.665,1293764.0
2019-01-24,28.615,28.735,28.52,28.71,2030033.0
2019-01-25,28.83,28.83,28.63,28.74,125856.0
2019-01-28,28.635,28.805,28.605,28.805,196222.0
2019-01-29,28.845,29.02,28.81,28.985,182344.0
2019-01-30,29.02,29.045,28.905,28.995,138098.0
2019-01-31,28.965,29.08,28.94,29.08,1538464.0
2019-02-01,29.09,29.155,28.955,28.98,114443.0
2019-02-04,29.08,29.145,28.995,29.08,93958.0
2019-02-05,29.14,29.28,29.1,29.275,135235.0
2019-02-06,29.24,29.425,29.24,29.36,182295.0
2019-02-07,29.35,29.41,29.155,29.385,1103103.0
2019-02-08,29.29,29.36,29.08,29.275,117289.0
2019-02-11,29.37,29.37,29.06,29.14,127973.0
2019-02-12,29.215,29.385,29.215,29.335,1303262.0
2019-02-13,29.415,29.455,29.305,29.305,450250.0
2019-02-14,29.29,29.335,29.225,29.29,805218.0
2019-02-15,29.375,29.67,29.345,29.605,132197.0
2019-02-19,29.64,29.74,29.535,29.7,87184.0
2019-02-20,29.725,30.005,29.71,29.99,201403.0
2019-02-21,29.99,30.005,29.835,29.93,488319.0
2019-02-22,29.9,29.985,29.85,29.905,382875.0
2019-02-25,30.02,30.13,30.01,30.05,541748.0
2019-02-26,29.96,30.145,29.915,30.04,420980.0
2019-02-27,30.01,30.145,29.945,30.135,340354.0
2019-02-28,29.88,30.065,29.845,29.93,1784973.0
2019-03-01,30.09,30.145,29.97,29.98,270509.0
2019-03-04,30.08,30.21,29.98,30.05,858167.0
2019-03-05,30.065,30.105,29.96,30.08,1545636.0
2019-03-06,30.095,30.185,30.06,30.095,1148847.0
2019-03-07,30.035,30.06,29.82,29.92,351943.0
2019-03-08,29.725,29.89,29.69,29.875,820403.0
2019-03-11,29.89,30.075,29.89,30.015,364891.0
2019-03-12,30.065,30.09,29.9,30.0,456802.0
2019-03-13,30.075,30.13,29.945,30.02,590440.0
2019-03-14,30.035,30.04,29.9,29.92,200838.0
2019-03-15,30.105,30.195,30.025,30.13,286101.0
2019-03-18,30.185,30.385,30.175,30.375,353260.0
2019-03-19,30.41,30.455,30.32,30.335,192048.0
2019-03-20,30.305,30.305,30.095,30.115,317067.0
2019-03-21,29.985,30.065,29.92,30.05,476225.0
2019-03-22,29.905,29.905,29.625,29.665,4680294.0
2019-03-25,29.6,29.675,29.44,29.61,222121.0
2019-03-26,29.73,29.855,29.585,29.68,85640.0
2019-03-27,29.615,29.73,29.535,29.635,220294.0
2019-03-28,29.6,29.715,29.585,29.665,54019.0
2019-03-29,29.785,29.785,29.515,29.545,158403.0
2019-04-01,29.705,30.0,29.67,29.97,250993.0
2019-04-02,30.0,30.065,29.95,30.055,101802.0
2019-04-03,30.175,30.25,30.12,30.15,125434.0
2019-04-04,30.175,30.28,30.15,30.21,65734.0
2019-04-05,30.265,30.305,30.17,30.27,65099.0
2019-04-08,30.215,30.24,30.105,30.24,125166.0
2019-04-09,30.095,30.145,30.025,30.11,127578.0
2019-04-10,30.16,30.225,30.095,30.21,85906.0
2019-04-11,30.25,30.415,30.225,30.29,144971.0
2019-04-12,30.415,30.515,30.375,30.45,196343.0
2019-04-15,30.45,30.64,30.425,30.625,197344.0
2019-04-16,30.665,30.855,30.615,30.79,200322.0
2019-04-17,30.83,30.945,30.83,30.925,302918.0
2019-04-18,30.91,31.08,30.91,31.045,331181.0
2019-04-22,31.015,31.045,30.87,30.91,81902.0
2019-04-23,30.945,31.055,30.91,31.045,200256.0
2019-04-24,30.985,31.0,30.81,30.84,254261.0
2019-04-25,30.8,30.945,30.69,30.89,199943.0
2019-04-26,30.84,31.015,30.79,31.015,251567.0
2019-04-29,31.0,31.235,30.985,31.16,421524.0
2019-04-30,31.115,31.24,31.115,31.225,469761.0
2019-05-01,31.225,31.345,31.115,31.18,404014.0
2019-05-02,31.21,31.265,31.09,31.1,150785.0
2019-05-03,31.16,31.235,31.06,31.21,135604.0
2019-05-06,30.835,31.195,30.825,31.185,305568.0
2019-05-07,30.955,31.0,30.825,30.915,411129.0
2019-05-08,30.89,30.995,30.825,30.9,187526.0
2019-05-09,30.76,30.825,30.585,30.73,264877.0
2019-05-10,30.65,30.77,30.4,30.665,461930.0
2019-05-13,30.355,30.37,30.255,30.36,426168.0
2019-05-14,30.4,30.625,30.36,30.52,233912.0
2019-05-15,30.425,30.535,30.335,30.515,765845.0
2019-05-16,30.595,30.695,30.555,30.61,269366.0
2019-05-17,30.505,30.57,30.44,30.515,421355.0
2019-05-21,30.535,30.68,30.455,30.655,284002.0
2019-05-22,30.56,30.56,30.41,30.505,345197.0
2019-05-23,30.275,30.315,29.99,30.195,731703.0
2019-05-24,30.285,30.51,30.26,30.415,424265.0
2019-05-27,30.46,30.6,30.46,30.6,113711.0
2019-05-28,30.495,30.515,30.34,30.34,341093.0
2019-05-29,30.25,30.25,30.035,30.13,468125.0
2019-05-30,30.13,30.205,29.915,30.005,349889.0
2019-05-31,29.78,29.785,29.64,29.705,202375.0
2019-06-03,29.665,29.86,29.65,29.745,534696.0
2019-06-04,29.955,30.15,29.82,30.14,418718.0
2019-06-05,30.245,30.245,30.03,30.235,423736.0
2019-06-06,30.235,30.31,30.125,30.26,347742.0
2019-06-07,30.25,30.39,30.235,30.27,451211.0
2019-06-10,30.39,30.415,30.295,30.3,408026.0
2019-06-11,30.42,30.46,30.22,30.3,399643.0
2019-06-12,30.22,30.245,30.035,30.06,377234.0
2019-06-13,30.1,30.195,30.06,30.115,304085.0
2019-06-14,30.125,30.365,29.99,30.315,261336.0
2019-06-17,30.275,30.47,30.275,30.315,151315.0
2019-06-18,30.405,30.75,30.395,30.695,495631.0
2019-06-19,30.73,30.89,30.705,30.715,339826.0
2019-06-20,30.8,30.82,30.57,30.76,272419.0
2019-06-21,30.735,30.795,30.64,30.65,246719.0
2019-06-24,30.65,30.82,30.65,30.68,151859.0
2019-06-25,30.625,30.65,30.495,30.52,188494.0
2019-06-26,30.55,30.575,30.385,30.44,163252.0
2019-06-27,30.415,30.53,30.325,30.375,193358.0
2019-06-28,30.45,30.535,30.415,30.48,82575.0
2019-07-02,30.78,30.82,30.695,30.77,155219.0
2019-07-03,30.825,30.965,30.8,30.945,68102.0
2019-07-04,30.98,31.02,30.945,30.98,41526.0
2019-07-05,30.93,31.005,30.915,30.965,136297.0
2019-07-08,30.865,30.9,30.81,30.875,109982.0
2019-07-09,30.78,30.985,30.78,30.97,135150.0
2019-07-10,30.985,31.14,30.8,30.86,91923.0
2019-07-11,30.88,30.88,30.795,30.825,45518.0
2019-07-12,30.8,30.825,30.705,30.715,45869.0
2019-07-15,30.745,30.76,30.64,30.715,98134.0
2019-07-16,30.72,30.77,30.64,30.705,56460.0
2019-07-17,30.695,30.78,30.6,30.625,266036.0
2019-07-18,30.575,30.745,30.575,30.695,159264.0
2019-07-19,30.72,30.84,30.68,30.69,332837.0
2019-07-22,30.68,30.745,30.635,30.695,296342.0
2019-07-23,30.77,30.89,30.77,30.84,159295.0
2019-07-24,30.8,31.02,30.775,31.01,104821.0
2019-07-25,30.99,31.015,30.835,30.895,120129.0
2019-07-26,30.965,31.045,30.91,30.965,117601.0
2019-07-29,30.98,31.085,30.96,30.975,87132.0
2019-07-30,30.87,30.895,30.7,30.82,197524.0
2019-07-31,30.74,30.83,30.61,30.82,402626.0
2019-08-01,30.81,30.86,30.44,30.49,340575.0
2019-08-02,30.45,30.45,30.08,30.25,339976.0
2019-08-06,29.82,29.915,29.54,29.87,413619.0
2019-08-07,29.65,30.04,29.58,30.0,533216.0
2019-08-08,30.145,30.32,30.055,30.195,333312.0
2019-08-09,30.185,30.24,30.03,30.12,200648.0
2019-08-12,29.955,30.04,29.77,29.86,468285.0
2019-08-13,29.765,30.185,29.765,30.055,715972.0
2019-08-14,29.78,29.87,29.435,29.475,505877.0
2019-08-15,29.45,29.53,29.27,29.38,443379.0
2019-08-16,29.65,29.745,29.48,29.665,280913.0
2019-08-19,29.885,30.015,29.79,29.955,216333.0
2019-08-20,29.9,29.9,29.595,29.635,311737.0
2019-08-21,29.69,29.86,29.65,29.805,411954.0
2019-08-22,29.87,29.99,29.79,29.835,294284.0
2019-08-23,29.73,29.92,29.33,29.425,763181.0
2019-08-26,29.605,29.685,29.46,29.535,248622.0
2019-08-27,29.58,29.615,29.33,29.47,412025.0
2019-08-28,29.435,29.71,29.395,29.655,288955.0
2019-08-29,29.8,30.06,29.77,29.94,372503.0
2019-08-30,30.05,30.065,29.94,30.045,294074.0
2019-09-03,29.895,29.97,29.745,29.865,308530.0
2019-09-04,30.01,30.115,29.875,29.96,193844.0
2019-09-05,30.11,30.47,30.1,30.35,283692.0
2019-09-06,30.36,30.495,30.3,30.47,124150.0
2019-09-09,30.535,30.65,30.51,30.64,254178.0
2019-09-10,30.6,30.86,30.6,30.845,356176.0
2019-09-11,30.87,31.185,30.835,31.095,407863.0
2019-09-12,31.08,31.42,31.02,31.345,486889.0
2019-09-13,31.425,31.685,31.425,31.62,475566.0
2019-09-16,31.46,31.58,31.355,31.515,312489.0
2019-09-17,31.46,31.76,31.46,31.675,286701.0
2019-09-18,31.655,31.775,31.655,31.75,347041.0
2019-09-19,31.76,32.0,31.71,31.89,323773.0
2019-09-20,31.935,32.105,31.895,32.01,641601.0
2019-09-23,31.935,31.945,31.8,31.89,348058.0
2019-09-24,31.94,32.055,31.69,31.745,939396.0
2019-09-25,31.735,31.93,31.68,31.885,428422.0
2019-09-26,31.905,32.015,31.865,31.99,255688.0
2019-09-27,32.055,32.16,31.97,32.045,448845.0
2019-09-30,32.045,32.165,32.045,32.095,360945.0
2019-10-01,32.11,32.14,31.535,31.625,602977.0
2019-10-02,31.46,31.47,30.95,31.12,562229.0
2019-10-03,31.08,31.11,30.73,31.09,748354.0
2019-10-04,31.135,31.33,31.09,31.315,371550.0
2019-10-07,31.285,31.39,31.22,31.29,288832.0
2019-10-08,31.12,31.195,31.015,31.065,691155.0
2019-10-09,31.21,31.39,31.09,31.325,296788.0
2019-10-10,31.305,31.56,31.305,31.41,383141.0
2019-10-11,31.585,31.835,31.575,31.65,488365.0
2019-10-15,31.705,31.97,31.705,31.825,275100.0
2019-10-16,31.825,31.94,31.825,31.865,127189.0
2019-10-17,31.9,31.95,31.69,31.76,471953.0
2019-10-18,31.825,31.905,31.77,31.825,316471.0
2019-10-21,31.875,31.995,31.875,31.93,213900.0
2019-10-22,31.99,32.085,31.94,31.95,179217.0
2019-10-23,31.925,31.99,31.885,31.915,160855.0
2019-10-24,31.97,32.015,31.795,31.89,199448.0
2019-10-25,31.825,32.005,31.82,31.955,166154.0
2019-10-28,32.02,32.1,32.02,32.045,107340.0
2019-10-29,31.99,32.19,31.955,32.095,126355.0
2019-10-30,32.07,32.255,31.97,32.235,300342.0
2019-10-31,32.185,32.225,32.03,32.17,170468.0
2019-11-01,32.29,32.355,32.235,32.33,252751.0
2019-11-04,32.475,32.61,32.45,32.56,274847.0
2019-11-05,32.58,32.73,32.58,32.645,168379.0
2019-11-06,32.655,32.845,32.605,32.835,196327.0
2019-11-07,32.915,33.125,32.915,32.975,224893.0
2019-11-08,33.005,33.04,32.905,33.02,183144.0
2019-11-11,32.91,33.015,32.91,33.015,61483.0
2019-11-12,33.03,33.12,32.995,33.05,58815.0
2019-11-13,32.95,33.095,32.915,33.04,106851.0
2019-11-14,33.045,33.095,32.975,33.085,96757.0
2019-11-15,33.105,33.16,33.04,33.135,61803.0
2019-11-18,33.085,33.16,33.06,33.145,48906.0
2019-11-19,33.175,33.215,33.08,33.19,87931.0
2019-11-20,33.12,33.2,33.08,33.125,176741.0
2019-11-21,33.175,33.19,33.005,33.16,121283.0
2019-11-22,33.16,33.17,33.07,33.12,43988.0
2019-11-25,33.16,33.3,33.16,33.265,106118.0
2019-11-26,33.225,33.225,32.975,33.15,318003.0
2019-11-27,33.175,33.275,33.12,33.21,160615.0
2019-11-28,33.16,33.255,33.16,33.24,31626.0
2019-11-29,33.2,33.265,33.145,33.175,59761.0
2019-12-02,33.185,33.185,32.965,32.99,285698.0
2019-12-03,32.795,32.81,32.5,32.68,328616.0
2019-12-04,32.55,32.67,32.525,32.575,148159.0
2019-12-05,32.485,32.485,32.195,32.33,300330.0
2019-12-06,32.505,32.615,32.485,32.485,158978.0
2019-12-09,32.435,32.465,32.27,32.35,240707.0
2019-12-10,32.305,32.375,32.15,32.295,274581.0
2019-12-11,32.27,32.4,32.215,32.27,171129.0
2019-12-12,32.23,32.47,32.215,32.335,312950.0
2019-12-13,32.375,32.555,32.295,32.485,467833.0
2019-12-16,32.575,32.72,32.575,32.62,140817.0
2019-12-17,32.615,32.725,32.485,32.695,313443.0
2019-12-18,32.68,32.68,32.455,32.52,233332.0
2019-12-19,32.565,32.565,32.45,32.51,339723.0
2019-12-20,32.54,32.745,32.465,32.685,254459.0
2019-12-23,32.72,32.725,32.475,32.485,263861.0
2019-12-24,32.49,32.5,32.355,32.485,116977.0
2019-12-27,32.505,32.565,32.395,32.475,95005.0
2019-12-30,32.46,32.49,32.33,32.395,74853.0
2019-12-31,32.285,32.35,32.24,32.32,105553.0
2020-01-02,32.45,32.49,32.37,32.485,182479.0
2020-01-03,32.305,32.46,32.245,32.435,183831.0
2020-01-06,32.285,32.435,32.27,32.425,95674.0
2020-01-07,32.46,32.58,32.425,32.44,163490.0
2020-01-08,32.45,32.86,32.45,32.69,240242.0
2020-01-09,32.85,32.915,32.77,32.805,85569.0
2020-01-10,32.835,32.85,32.71,32.795,170145.0
2020-01-13,32.85,32.95,32.77,32.945,159989.0
2020-01-14,32.965,33.02,32.875,32.965,136516.0
2020-01-15,32.95,33.065,32.94,33.03,108658.0
2020-01-16,33.11,33.275,33.105,33.26,123321.0
2020-01-17,33.325,33.465,33.305,33.425,99675.0
2020-01-20,33.4,33.545,33.39,33.495,23840.0
2020-01-21,33.415,33.465,33.34,33.375,90619.0
2020-01-22,33.39,33.58,33.325,33.47,99128.0
2020-01-23,33.425,33.535,33.335,33.535,79964.0
2020-01-24,33.545,33.645,33.415,33.47,132661.0
2020-01-27,33.07,33.315,33.045,33.29,151163.0
2020-01-28,33.365,33.485,33.28,33.435,152654.0
2020-01-29,33.495,33.5,33.37,33.39,91319.0
2020-01-30,33.205,33.37,33.115,33.315,182869.0
2020-01-31,33.16,33.175,32.865,32.97,258332.0
2020-02-03,33.02,33.24,33.02,33.07,202711.0
2020-02-04,33.37,33.5,33.365,33.42,313629.0
2020-02-05,33.66,33.79,33.64,33.74,135821.0
2020-02-06,33.815,34.0,33.805,34.0,144225.0
2020-02-07,33.865,34.02,33.865,33.955,209913.0
2020-02-10,33.845,33.97,33.845,33.955,68618.0
2020-02-11,33.995,34.115,33.985,34.05,99394.0
2020-02-12,34.15,34.15,33.985,34.05,78650.0
2020-02-13,33.955,34.06,33.935,34.055,94210.0
2020-02-14,34.085,34.19,34.065,34.18,235491.0
2020-02-18,34.085,34.135,33.96,34.085,130932.0
2020-02-19,34.165,34.165,34.02,34.125,51901.0
2020-02-20,34.1,34.24,34.1,34.23,69581.0
2020-02-21,34.215,34.295,34.085,34.135,118089.0
2020-02-24,33.475,33.68,33.41,33.53,178347.0
2020-02-25,33.555,33.565,32.76,32.905,959229.0
2020-02-26,32.9,33.155,32.62,32.685,764328.0
2020-02-27,32.17,32.195,31.57,32.035,1128736.0
2020-02-28,31.035,31.355,30.66,31.215,1258211.0
2020-03-02,31.045,31.67,30.915,31.635,2059964.0
2020-03-03,31.855,31.93,31.07,31.075,3048612.0
2020-03-04,31.52,31.85,31.2,31.585,996617.0
2020-03-05,31.085,31.175,30.725,30.935,1459344.0
2020-03-06,30.32,30.445,29.92,30.11,2812997.0
2020-03-09,27.86,28.63,26.89,26.9,5204961.0
2020-03-10,28.14,28.19,27.09,27.91,7145929.0
2020-03-11,27.31,27.465,26.66,26.685,5665253.0
2020-03-12,25.29,25.29,22.94,23.45,1245801.0
2020-03-13,25.235,26.675,24.305,26.675,6000950.0
2020-03-16,22.41,24.98,22.41,23.945,4127996.0
2020-03-17,24.295,25.135,23.705,24.345,2702771.0
2020-03-18,23.285,23.64,21.885,22.755,4262270.0
2020-03-19,22.39,23.19,21.85,23.19,1957120.0
2020-03-20,23.47,24.18,22.14,22.36,2226299.0
2020-03-23,22.13,22.255,20.505,20.56,4823819.0
2020-03-24,21.605,23.36,21.605,23.33,3315742.0
2020-03-25,23.54,26.06,23.39,24.655,5968097.0
2020-03-26,24.855,26.045,24.765,25.325,3135623.0
2020-03-27,24.455,24.67,23.885,24.01,4411662.0
2020-03-30,24.24,24.71,23.55,24.71,1401442.0
2020-03-31,24.645,25.73,24.645,25.4,1598911.0
2020-04-01,24.62,24.74,24.165,24.215,1554435.0
2020-04-02,24.33,24.925,24.165,24.455,1558254.0
2020-04-03,24.495,24.51,23.76,24.01,979638.0
2020-04-06,24.74,25.31,24.74,25.27,1485609.0
2020-04-07,26.07,26.53,25.435,25.51,2394464.0
2020-04-08,25.715,26.315,25.375,26.2,1477197.0
2020-04-09,26.39,26.965,26.29,26.625,1951219.0
2020-04-13,26.605,26.645,25.77,25.88,831317.0
2020-04-14,26.355,26.415,25.68,26.0,763847.0
2020-04-15,25.415,25.565,25.12,25.16,574920.0
2020-04-16,25.285,25.35,24.495,24.495,930956.0
2020-04-17,25.23,25.67,25.105,25.64,649337.0
2020-04-20,25.045,25.79,24.875,25.475,1040271.0
2020-04-21,24.93,25.205,24.485,24.495,664441.0
2020-04-22,24.93,24.955,24.535,24.675,902570.0
2020-04-23,24.735,24.815,24.46,24.47,1131257.0
2020-04-24,24.61,24.66,24.305,24.61,522823.0
2020-04-27,24.785,25.41,24.7,25.37,531361.0
2020-04-28,25.675,26.03,25.575,25.715,1130976.0
2020-04-29,26.235,26.865,26.21,26.825,796372.0
2020-04-30,26.575,26.575,25.915,25.95,1472463.0
2020-05-01,25.585,25.585,25.21,25.345,833199.0
2020-05-04,25.165,25.5,24.95,25.425,1303609.0
2020-05-05,25.75,25.79,25.19,25.255,738152.0
2020-05-06,25.485,25.57,25.115,25.305,1016231.0
2020-05-07,25.51,25.765,25.095,25.12,730651.0
2020-05-08,25.475,25.545,25.27,25.485,448379.0
2020-05-11,25.355,25.79,25.195,25.75,456550.0
2020-05-12,25.79,25.905,25.22,25.22,827811.0
2020-05-13,25.21,25.255,24.19,24.26,946665.0
2020-05-14,24.065,24.445,23.55,24.235,2309492.0
2020-05-15,24.14,24.305,23.955,24.115,1035330.0
2020-05-19,24.93,25.005,24.41,24.55,1433133.0
2020-05-20,24.825,24.98,24.71,24.88,737965.0
2020-05-21,24.89,25.025,24.56,24.64,844373.0
2020-05-22,24.69,24.705,24.225,24.44,431258.0
2020-05-25,24.535,24.855,24.515,24.855,90207.0
2020-05-26,25.19,26.185,25.07,26.15,1128897.0
2020-05-27,26.365,26.995,26.325,26.98,2200657.0
2020-05-28,27.06,27.07,26.515,26.605,1123282.0
2020-05-29,26.405,26.465,25.925,26.06,1425453.0
2020-06-01,26.125,26.655,26.085,26.465,419452.0
2020-06-02,26.615,27.155,26.6,27.03,497870.0
2020-06-03,27.395,28.01,27.395,27.825,472288.0
2020-06-04,27.815,27.99,27.425,27.835,534832.0
2020-06-05,28.645,29.045,28.445,28.695,863215.0
2020-06-08,29.02,29.16,28.665,28.985,501551.0
2020-06-09,28.64,28.87,28.365,28.695,332892.0
2020-06-10,28.665,28.665,28.125,28.2,1031934.0
2020-06-11,27.28,27.55,26.82,26.92,1394811.0
2020-06-12,27.535,27.79,27.22,27.435,4685571.0
2020-06-15,26.865,27.675,26.73,27.31,2293220.0
2020-06-16,28.09,28.155,27.485,27.765,2804065.0
2020-06-17,27.86,27.86,27.45,27.56,1111775.0
2020-06-18,27.375,27.7,27.245,27.57,1368870.0
2020-06-19,27.85,27.86,27.36,27.445,2809414.0
2020-06-22,27.375,27.395,27.155,27.365,517511.0
2020-06-23,27.575,27.72,27.2,27.46,8277233.0
2020-06-24,27.285,27.29,26.72,26.935,688578.0
2020-06-25,26.725,27.24,26.725,27.185,474537.0
2020-06-26,27.01,27.1,26.45,26.51,449075.0
2020-06-29,26.66,27.045,26.595,26.8,936526.0
2020-06-30,26.65,27.11,26.62,27.0,474364.0
2020-07-02,27.275,27.51,26.96,26.995,608228.0
2020-07-03,27.025,27.035,26.945,26.975,57207.0
2020-07-06,27.335,27.465,27.125,27.325,348741.0
2020-07-07,27.165,27.165,26.835,26.845,226238.0
2020-07-08,26.845,26.97,26.575,26.86,436617.0
2020-07-09,26.82,26.86,26.335,26.595,430928.0
2020-07-10,26.585,27.095,26.585,27.085,435898.0
2020-07-13,27.185,27.475,26.975,27.25,2245166.0
2020-07-14,27.19,27.64,27.075,27.6,2634753.0
2020-07-15,27.86,28.185,27.765,27.94,2445507.0
2020-07-16,27.79,28.15,27.765,27.96,2245713.0
2020-07-17,27.96,28.085,27.835,27.955,612399.0
2020-07-20,27.85,27.9,27.69,27.815,392878.0
2020-07-21,27.965,28.15,27.91,27.935,377398.0
2020-07-22,27.865,27.96,27.755,27.865,377595.0
2020-07-23,27.81,27.925,27.67,27.74,2766905.0
2020-07-24,27.65,27.675,27.39,27.525,2865545.0
2020-07-27,27.36,27.545,27.16,27.515,1637432.0
2020-07-28,27.465,27.49,27.33,27.395,113848.0
2020-07-29,27.47,27.62,27.255,27.615,254423.0
2020-07-30,27.295,27.655,27.12,27.655,245565.0
2020-07-31,27.595,27.595,27.095,27.21,357372.0
2020-08-04,27.235,27.48,27.18,27.18,696360.0
2020-08-05,27.285,27.615,27.27,27.615,295720.0
2020-08-06,27.68,27.88,27.605,27.815,239134.0
2020-08-07,27.78,28.07,27.695,28.065,482198.0
2020-08-10,28.145,28.425,28.13,28.4,354635.0
2020-08-11,28.625,29.0,28.625,28.81,553379.0
2020-08-12,29.005,29.225,28.915,28.99,328450.0
2020-08-13,28.84,28.925,28.68,28.765,291619.0
2020-08-14,28.59,28.905,28.565,28.78,247282.0
2020-08-17,28.84,28.84,28.63,28.655,150411.0
2020-08-18,28.69,28.69,28.425,28.5,216181.0
2020-08-19,28.455,28.705,28.45,28.55,238899.0
2020-08-20,28.43,28.525,28.365,28.425,255524.0
2020-08-21,28.375,28.43,28.27,28.425,248555.0
2020-08-24,28.595,28.89,28.565,28.89,253149.0
2020-08-25,28.985,29.085,28.83,29.045,392374.0
2020-08-26,29.265,29.55,29.145,29.515,214355.0
2020-08-27,29.58,29.84,29.575,29.705,552324.0
2020-08-28,29.815,29.84,29.42,29.54,364985.0
2020-08-31,29.44,29.475,29.055,29.055,435352.0
2020-09-01,28.96,29.13,28.835,29.08,391605.0
2020-09-02,29.12,29.395,29.11,29.21,445322.0
2020-09-03,29.255,29.44,28.76,28.835,1005007.0
2020-09-04,29.045,29.205,28.45,28.635,2035442.0
2020-09-08,28.415,28.5,28.235,28.425,1075238.0
2020-09-09,28.575,28.87,28.575,28.745,326250.0
2020-09-10,28.795,28.81,28.325,28.415,818360.0
2020-09-11,28.44,28.7,28.435,28.62,869646.0
2020-09-14,28.735,28.83,28.67,28.745,199716.0
2020-09-15,28.845,28.905,28.75,28.8,184000.0
2020-09-16,28.795,28.97,28.595,28.595,394572.0
2020-09-17,28.4,28.65,28.385,28.55,375986.0
2020-09-18,28.51,28.635,28.365,28.365,239879.0
2020-09-21,27.98,28.0,27.59,27.975,345633.0
2020-09-22,27.98,28.235,27.84,28.005,234020.0
2020-09-23,28.16,28.295,27.705,27.715,341000.0
2020-09-24,27.625,27.935,27.5,27.77,493400.0
2020-09-25,27.665,27.98,27.575,27.97,398633.0
2020-09-28,28.315,28.635,28.3,28.49,288129.0
2020-09-29,28.415,28.45,27.98,28.105,304818.0
2020-09-30,28.12,28.355,27.97,28.03,545299.0
2020-10-01,28.17,28.18,27.93,28.08,417833.0
2020-10-02,27.76,28.39,27.76,28.325,478983.0
2020-10-05,28.535,28.775,28.39,28.7,363249.0
2020-10-06,28.82,29.02,28.65,28.725,721439.0
2020-10-07,28.935,29.14,28.935,29.13,181697.0
2020-10-08,29.215,29.34,29.12,29.17,244030.0
2020-10-09,29.17,29.205,28.92,28.96,314945.0
2020-10-13,29.02,29.02,28.54,28.675,244799.0
2020-10-14,28.685,28.77,28.475,28.485,161030.0
2020-10-15,28.28,28.65,28.22,28.565,143009.0
2020-10-16,28.61,28.72,28.55,28.575,142273.0
2020-10-19,28.65,28.685,28.23,28.3,285940.0
2020-10-20,28.355,28.515,28.23,28.255,626407.0
2020-10-21,28.23,28.45,28.145,28.39,438041.0
2020-10-22,28.4,28.685,28.39,28.615,318130.0
2020-10-23,28.775,28.87,28.71,28.85,409343.0
2020-10-26,28.715,28.725,28.21,28.38,297696.0
2020-10-27,28.335,28.335,27.83,27.905,554932.0
2020-10-28,27.635,27.685,27.23,27.25,452369.0
2020-10-29,27.275,27.715,27.045,27.605,705157.0
2020-10-30,27.52,27.585,27.315,27.585,612293.0
2020-11-02,27.72,27.84,27.52,27.715,340332.0
2020-11-03,28.015,28.48,27.955,28.37,352183.0
2020-11-04,28.455,28.675,28.1,28.53,608890.0
2020-11-05,28.8,28.92,28.64,28.675,257741.0
2020-11-06,28.8,28.87,28.47,28.605,179584.0
2020-11-09,29.425,30.185,29.425,29.71,566833.0
2020-11-10,29.88,30.465,29.84,30.41,442593.0
2020-11-11,30.625,30.725,30.545,30.595,310867.0
2020-11-12,30.52,30.6,30.125,30.285,215960.0
2020-11-13,30.37,30.59,30.37,30.505,332312.0
2020-11-16,30.87,31.24,30.79,31.23,416199.0
2020-11-17,31.005,31.62,30.985,31.585,486868.0
2020-11-18,31.645,31.92,31.635,31.815,360088.0
2020-11-19,31.705,31.84,31.585,31.84,282528.0
2020-11-20,31.785,31.94,31.61,31.93,411830.0
2020-11-23,32.115,32.31,32.09,32.22,193612.0
2020-11-24,32.615,32.96,32.54,32.92,237705.0
2020-11-25,32.785,32.835,32.495,32.76,341169.0
2020-11-26,32.71,32.75,32.64,32.665,43380.0
2020-11-27,32.625,32.87,32.59,32.725,123302.0
2020-11-30,32.59,32.6,32.16,32.165,434187.0
2020-12-01,32.605,32.71,32.455,32.47,266555.0
2020-12-02,32.565,32.59,32.335,32.565,387066.0
2020-12-03,32.555,32.79,32.555,32.59,181812.0
2020-12-04,32.655,32.86,32.615,32.85,125090.0
2020-12-07,32.765,32.825,32.58,32.775,203467.0
2020-12-08,32.68,32.895,32.675,32.885,104132.0
2020-12-09,32.98,33.09,32.86,32.995,191427.0
2020-12-10,32.8,33.03,32.76,33.03,167416.0
2020-12-11,32.79,32.91,32.735,32.885,237927.0
2020-12-14,33.055,33.055,32.52,32.53,315054.0
2020-12-15,32.665,32.835,32.53,32.6,238420.0
2020-12-16,32.65,32.71,32.515,32.6,328686.0
2020-12-17,32.665,32.7,32.445,32.605,153890.0
2020-12-18,32.605,32.625,32.3,32.38,292852.0
2020-12-21,32.055,32.325,31.945,32.31,528902.0
2020-12-22,32.345,32.395,32.16,32.25,257674.0
2020-12-23,32.31,32.605,32.31,32.54,269565.0
2020-12-24,32.59,32.655,32.43,32.63,201639.0
2020-12-29,32.81,32.845,32.61,32.71,328286.0
2020-12-30,32.79,32.91,32.64,32.645,219674.0
2020-12-31,32.605,32.87,32.56,32.64,165805.0
2021-01-04,32.775,32.775,32.24,32.41,530961.0
2021-01-05,32.42,32.605,32.365,32.53,205514.0
2021-01-06,32.7,33.29,32.69,33.19,478199.0
2021-01-07,33.445,33.455,33.265,33.375,293676.0
2021-01-08,33.41,33.505,33.235,33.375,199578.0
2021-01-11,33.19,33.43,33.19,33.345,227101.0
2021-01-12,33.385,33.615,33.345,33.495,276225.0
2021-01-13,33.53,33.575,33.375,33.445,167077.0
2021-01-14,33.43,33.715,33.36,33.6,172371.0
2021-01-15,33.52,33.69,33.41,33.655,292305.0
2021-01-18,33.675,33.82,33.675,33.81,80838.0
2021-01-19,33.885,33.955,33.64,33.655,155027.0
2021-01-20,33.75,33.75,33.46,33.665,172788.0
2021-01-21,33.63,33.665,33.445,33.495,154578.0
2021-01-22,33.325,33.335,33.165,33.215,204062.0
2021-01-25,33.125,33.275,32.98,33.27,349928.0
2021-01-26,33.365,33.365,33.105,33.285,189756.0
2021-01-27,33.075,33.075,32.765,32.8,290893.0
2021-01-28,32.97,33.38,32.825,33.22,238832.0
2021-01-29,32.935,32.99,32.495,32.655,492006.0
2021-02-01,32.785,32.96,32.725,32.87,194674.0
2021-02-02,33.115,33.365,33.075,33.245,188687.0
2021-02-03,33.27,33.335,33.15,33.33,111319.0
2021-02-04,33.45,33.73,33.405,33.635,319974.0
2021-02-05,33.735,33.795,33.6,33.685,199630.0
2021-02-08,33.765,33.905,33.745,33.87,96632.0
2021-02-09,33.85,33.935,33.71,33.905,152077.0
2021-02-10,33.95,33.95,33.685,33.82,204881.0
2021-02-11,33.915,34.08,33.915,33.99,166402.0
2021-02-12,34.045,34.275,34.0,34.12,413397.0
2021-02-16,34.195,34.305,34.145,34.22,331309.0
2021-02-17,34.105,34.41,34.105,34.35,435725.0
2021-02-18,34.23,34.495,34.145,34.425,403536.0
2021-02-19,34.495,34.725,34.435,34.65,724053.0
2021-02-22,34.59,34.93,34.575,34.81,484099.0
2021-02-23,35.015,35.245,34.82,35.135,640592.0
2021-02-24,35.34,35.915,35.155,35.77,1201841.0
2021-02-25,35.8,35.87,35.12,35.29,904520.0
2021-02-26,35.185,35.35,34.75,34.795,1197208.0
2021-03-01,35.18,35.47,35.06,35.285,721889.0
2021-03-02,35.35,35.76,35.28,35.57,699591.0
2021-03-03,35.75,35.82,35.53,35.65,545438.0
2021-03-04,35.58,35.835,35.23,35.46,941335.0
2021-03-05,35.75,36.1,35.57,36.06,1717795.0
2021-03-08,36.075,36.695,36.075,36.535,1269997.0
2021-03-09,36.655,36.835,36.35,36.57,712579.0
2021-03-10,36.645,37.03,36.63,36.905,744682.0
2021-03-11,36.99,37.185,36.85,36.945,671428.0
2021-03-12,37.075,37.16,36.85,37.05,624302.0
2021-03-15,37.075,37.135,36.75,36.945,432051.0
2021-03-16,36.945,37.055,36.775,36.99,321372.0
2021-03-17,37.075,37.305,37.055,37.23,491227.0
2021-03-18,37.355,37.68,37.32,37.415,366892.0
2021-03-19,37.365,37.425,37.04,37.315,565753.0
2021-03-22,37.23,37.26,37.05,37.2,278716.0
2021-03-23,37.16,37.315,36.945,36.99,171055.0
2021-03-24,37.075,37.305,37.05,37.075,186907.0
2021-03-25,37.065,37.39,36.965,37.3,311843.0
2021-03-26,37.39,37.54,37.34,37.51,104776.0
2021-03-29,37.35,37.52,37.245,37.42,229578.0
2021-03-30,37.48,37.57,37.435,37.51,152470.0
2021-03-31,37.425,37.46,37.085,37.145,177236.0
2021-04-01,37.195,37.34,37.06,37.335,142242.0
2021-04-05,37.54,37.675,37.445,37.555,171294.0
2021-04-06,37.64,37.66,37.47,37.53,151469.0
2021-04-07,37.625,37.665,37.545,37.64,67596.0
2021-04-08,37.565,37.615,37.4,37.615,147697.0
2021-04-09,37.66,37.71,37.58,37.685,74473.0
2021-04-12,37.72,38.025,37.63,37.955,245730.0
2021-04-13,37.905,37.905,37.7,37.71,90970.0
2021-04-14,37.78,37.87,37.64,37.675,110877.0
2021-04-15,37.77,37.845,37.57,37.785,191485.0
2021-04-16,37.88,37.93,37.785,37.89,58262.0
2021-04-19,37.93,38.075,37.72,37.77,67373.0
2021-04-20,37.63,37.675,37.3,37.4,107087.0
2021-04-21,37.4,37.665,37.28,37.66,152025.0
2021-04-22,37.625,37.685,37.46,37.64,121612.0
2021-04-23,37.63,38.045,37.63,38.015,127892.0
2021-04-26,38.01,38.24,37.99,38.085,104342.0
2021-04-27,38.11,38.275,38.01,38.175,93961.0
2021-04-28,38.235,38.395,38.225,38.235,87641.0
2021-04-29,38.465,38.525,38.32,38.385,101006.0
2021-04-30,38.3,38.325,38.155,38.2,124572.0
2021-05-03,37.77,38.49,37.77,38.32,221484.0
2021-05-04,38.295,38.345,38.06,38.265,125130.0
2021-05-05,38.31,38.565,38.285,38.525,111118.0
2021-05-06,38.49,38.62,38.32,38.6,128937.0
2021-05-07,38.445,38.805,38.445,38.74,267692.0
2021-05-10,38.78,39.065,38.705,38.72,145036.0
2021-05-11,38.505,38.655,38.235,38.455,587645.0
2021-05-12,38.405,38.505,38.25,38.285,214225.0
2021-05-13,38.335,38.865,38.32,38.755,293499.0
2021-05-14,38.885,39.355,38.85,39.275,207618.0
2021-05-17,39.22,39.435,39.11,39.41,340048.0
2021-05-18,39.375,39.595,39.375,39.435,352910.0
2021-05-19,39.16,39.365,38.9,39.295,280236.0
2021-05-20,39.295,39.445,39.2,39.365,322484.0
2021-05-21,39.45,39.59,39.35,39.48,168894.0
2021-05-25,39.675,39.84,39.525,39.53,345196.0
2021-05-26,39.71,39.88,39.47,39.84,308163.0
2021-05-27,40.01,40.165,39.925,40.0,406361.0
2021-05-28,40.28,40.28,39.91,40.105,234700.0
2021-05-31,40.19,40.2,39.78,39.875,453532.0
2021-06-01,40.19,40.28,40.035,40.185,432427.0
2021-06-02,40.32,40.34,40.035,40.165,223368.0
2021-06-03,40.14,40.45,40.125,40.34,254254.0
2021-06-04,40.425,40.465,40.165,40.33,302648.0
2021-06-07,40.43,40.43,40.21,40.27,124865.0
2021-06-08,40.225,40.325,40.115,40.225,166595.0
2021-06-09,40.15,40.155,39.89,39.985,167518.0
2021-06-10,40.155,40.21,39.89,39.89,129267.0
2021-06-11,39.975,40.125,39.89,40.02,93181.0
2021-06-14,40.02,40.035,39.83,39.95,124983.0
2021-06-15,40.035,40.31,40.01,40.21,154498.0
2021-06-16,40.19,40.51,40.19,40.43,389268.0
2021-06-17,40.5,40.64,40.115,40.175,442580.0
2021-06-18,39.925,39.97,39.725,39.78,398054.0
2021-06-21,39.795,40.15,39.78,40.09,255480.0
2021-06-22,40.185,40.185,39.88,40.125,183155.0
2021-06-23,40.105,40.125,39.95,40.055,165563.0
2021-06-24,40.255,40.28,40.105,40.255,163413.0
2021-06-25,40.28,40.52,40.21,40.47,161006.0
2021-06-28,40.505,40.52,40.105,40.22,402146.0
2021-06-29,40.35,40.4,40.14,40.245,69278.0
2021-06-30,40.14,40.225,40.03,40.14,137063.0
2021-07-02,40.295,40.475,40.165,40.2,176952.0
2021-07-05,40.245,40.385,40.15,40.375,63729.0
2021-07-06,40.415,40.415,40.09,40.21,204728.0
2021-07-07,40.165,40.29,40.01,40.125,594938.0
2021-07-08,39.88,39.9,39.38,39.65,642709.0
2021-07-09,39.85,40.185,39.805,40.005,914082.0
2021-07-12,40.02,40.255,39.915,40.225,171120.0
2021-07-13,40.35,40.39,40.02,40.15,216609.0
2021-07-14,40.14,40.295,40.045,40.2,204337.0
2021-07-15,40.045,40.35,40.045,40.26,200356.0
2021-07-16,40.34,40.355,39.9,39.925,148092.0
2021-07-19,39.59,39.6,38.985,39.165,372242.0
2021-07-20,39.195,39.665,39.055,39.45,285860.0
2021-07-21,39.695,39.96,39.665,39.815,173498.0
2021-07-22,39.815,39.86,39.565,39.71,222862.0
2021-07-23,39.885,40.15,39.795,39.85,233414.0
2021-07-26,39.83,39.96,39.725,39.835,151165.0
2021-07-27,39.75,40.2,39.63,40.055,164118.0
2021-07-28,40.12,40.27,39.89,40.2,188256.0
2021-07-29,40.305,40.535,40.295,40.485,219643.0
2021-07-30,40.375,40.47,40.115,40.26,292716.0
2021-08-03,40.26,40.485,40.095,40.375,277968.0
2021-08-04,40.225,40.665,40.225,40.535,130373.0
2021-08-05,40.65,40.84,40.63,40.805,141826.0
2021-08-06,40.945,41.36,40.945,41.28,291191.0
2021-08-09,41.245,41.41,41.105,41.36,142052.0
2021-08-10,41.425,41.645,41.37,41.625,351397.0
2021-08-11,41.74,41.91,41.635,41.865,169700.0
2021-08-12,41.945,41.945,41.52,41.86,232695.0
2021-08-13,41.92,42.015,41.74,41.805,120555.0
2021-08-16,41.73,41.86,41.55,41.86,188451.0
2021-08-17,41.73,41.78,41.375,41.555,202616.0
2021-08-18,41.53,41.72,41.445,41.61,93385.0
2021-08-19,41.39,41.52,41.205,41.425,332177.0
2021-08-20,41.48,41.815,41.365,41.8,227936.0
2021-08-23,41.91,41.97,41.8,41.825,187654.0
2021-08-24,41.85,41.95,41.74,41.8,390108.0
2021-08-25,41.88,42.21,41.875,42.02,562885.0
2021-08-26,42.09,42.11,41.65,41.665,657934.0
2021-08-27,41.71,41.71,41.43,41.555,211421.0
2021-08-30,41.57,41.59,41.25,41.255,242490.0
2021-08-31,41.24,41.46,40.945,40.945,587922.0
2021-09-01,40.975,41.265,40.975,41.13,191741.0
2021-09-02,41.2,41.265,41.07,41.195,124311.0
2021-09-03,41.26,41.26,40.99,41.12,210691.0
2021-09-07,41.225,41.46,41.18,41.25,185321.0
2021-09-08,41.26,41.37,41.11,41.145,384596.0
2021-09-09,41.085,41.43,41.085,41.2,153990.0
2021-09-10,41.32,41.33,41.025,41.07,147544.0
2021-09-13,41.215,41.39,41.085,41.2,184978.0
2021-09-14,41.205,41.33,40.94,40.975,303535.0
2021-09-15,40.955,41.26,40.815,41.205,356592.0
2021-09-16,41.285,41.395,41.075,41.285,442689.0
2021-09-17,40.79,41.275,40.79,40.845,443656.0
2021-09-20,40.495,40.495,39.69,40.175,792478.0
2021-09-21,40.365,40.565,40.21,40.295,448487.0
2021-09-22,40.49,40.715,40.425,40.555,365406.0
2021-09-23,40.66,41.035,40.66,40.975,324383.0
2021-09-24,40.92,41.04,40.885,40.955,207983.0
2021-09-27,41.055,41.25,41.055,41.18,328677.0
2021-09-28,41.145,41.145,40.72,40.815,564616.0
2021-09-29,40.92,41.1,40.84,40.84,212678.0
2021-09-30,40.885,41.005,40.4,40.52,479488.0
2021-10-01,40.65,40.97,40.355,40.815,650544.0
2021-10-04,40.72,41.015,40.495,40.695,277649.0
2021-10-05,40.825,41.155,40.735,41.05,199587.0
2021-10-06,40.815,40.99,40.66,40.98,236374.0
2021-10-07,41.24,41.43,41.205,41.325,315505.0
2021-10-08,41.265,41.615,41.215,41.56,244243.0
2021-10-12,41.585,41.605,41.29,41.43,131974.0
2021-10-13,41.465,41.485,41.03,41.405,215347.0
2021-10-14,41.57,41.81,41.49,41.77,214789.0
2021-10-15,41.995,42.205,41.97,42.16,236155.0
2021-10-18,42.125,42.225,41.97,42.22,233771.0
2021-10-19,42.305,42.445,42.305,42.435,178245.0
2021-10-20,42.42,42.73,42.385,42.715,115436.0
2021-10-21,42.69,42.88,42.665,42.81,163384.0
2021-10-22,42.82,43.055,42.75,43.02,143920.0
2021-10-25,43.105,43.295,42.87,43.235,144895.0
2021-10-26,43.28,43.505,43.2,43.35,196018.0
2021-10-27,43.33,43.385,42.975,42.99,422685.0
2021-10-28,43.08,43.235,42.985,43.14,201486.0
2021-10-29,43.09,43.13,42.575,42.59,456329.0
2021-11-01,42.79,42.88,42.62,42.82,302584.0
2021-11-02,42.825,43.12,42.685,43.025,241162.0
2021-11-03,43.06,43.425,43.045,43.375,230630.0
2021-11-04,43.455,43.455,43.06,43.305,1084565.0
2021-11-05,43.455,43.74,43.41,43.42,303910.0
2021-11-08,43.655,43.76,43.405,43.53,137713.0
2021-11-09,43.47,43.54,43.295,43.53,90015.0
2021-11-10,43.49,43.66,43.48,43.525,132906.0
2021-11-11,43.705,43.715,43.55,43.625,172201.0
2021-11-12,43.705,43.825,43.59,43.81,148346.0
2021-11-15,43.855,43.855,43.505,43.56,85813.0
2021-11-16,43.655,43.825,43.54,43.68,444109.0
2021-11-17,43.76,43.8,43.435,43.59,162622.0
2021-11-18,43.62,43.62,43.42,43.46,352446.0
2021-11-19,43.255,43.375,42.975,43.34,498463.0
2021-11-22,43.6,43.69,43.41,43.425,590734.0
2021-11-23,43.495,43.73,43.48,43.66,356102.0
2021-11-24,43.565,43.8,43.55,43.765,64798.0
2021-11-25,43.79,43.985,43.79,43.965,89469.0
2021-11-26,43.25,43.27,42.87,43.13,280165.0
2021-11-29,43.39,43.495,42.815,42.885,386244.0
2021-11-30,42.625,42.63,41.84,41.91,743271.0
2021-12-01,42.38,42.605,41.855,41.865,644696.0
2021-12-02,42.145,43.0,42.075,42.79,534483.0
2021-12-03,42.92,42.955,42.495,42.66,527647.0
2021-12-06,42.955,43.13,42.805,42.92,309893.0
2021-12-07,43.165,43.365,43.145,43.295,285005.0
2021-12-08,43.32,43.33,43.105,43.21,145809.0
2021-12-09,43.075,43.215,43.015,43.13,384372.0
2021-12-10,43.245,43.365,43.175,43.27,409467.0
2021-12-13,43.235,43.28,42.8,43.035,435337.0
2021-12-14,42.8,43.355,42.735,43.05,304724.0
2021-12-15,43.105,43.515,43.025,43.445,214833.0
2021-12-16,43.59,43.825,43.445,43.47,375075.0
2021-12-17,43.025,43.53,42.93,43.145,451635.0
2021-12-20,42.78,42.94,42.475,42.755,413913.0
2021-12-21,43.145,43.41,43.075,43.28,221558.0
2021-12-22,43.245,43.645,43.225,43.625,174047.0
2021-12-23,43.765,44.115,43.75,44.02,165044.0
2021-12-24,44.055,44.14,44.055,44.09,68618.0
2021-12-29,44.51,44.71,43.835,44.545,307852.0
2021-12-30,44.58,44.695,44.425,44.425,255492.0
2021-12-31,44.325,44.36,44.09,44.25,97841.0
2022-01-04,44.65,45.21,44.65,45.025,389946.0
2022-01-05,45.165,45.325,44.885,44.885,447844.0
2022-01-06,45.035,45.335,44.965,45.28,278148.0
2022-01-07,45.335,45.63,45.315,45.535,247764.0
2022-01-10,45.525,45.65,45.14,45.405,348567.0
2022-01-11,45.44,45.945,45.395,45.945,337451.0
2022-01-12,46.005,46.33,45.925,46.155,272297.0
2022-01-13,46.295,46.575,46.27,46.345,322718.0
2022-01-14,46.155,46.52,45.995,46.47,326947.0
2022-01-17,46.515,47.04,46.515,46.985,140910.0
2022-01-18,46.625,46.725,46.38,46.53,675895.0
2022-01-19,46.62,46.635,45.82,45.945,841461.0
2022-01-20,45.96,46.27,45.7,45.725,564243.0
2022-01-21,45.465,45.525,44.955,45.165,847658.0
2022-01-24,44.36,44.85,43.855,44.845,1308625.0
2022-01-25,44.485,45.31,44.085,45.02,1147697.0
2022-01-26,45.485,45.705,45.005,45.205,1521370.0
2022-01-27,45.555,45.715,45.055,45.205,992488.0
2022-01-28,45.26,45.38,44.925,45.335,570331.0
2022-01-31,45.31,46.005,45.205,45.995,1094478.0
2022-02-01,46.09,46.475,45.97,46.45,408649.0
2022-02-02,46.61,46.95,46.54,46.845,308264.0
2022-02-03,46.635,46.79,46.53,46.59,565110.0
2022-02-04,46.66,46.96,46.58,46.825,608062.0
2022-02-07,46.615,47.045,46.6,46.87,262836.0
2022-02-08,47.045,47.545,47.035,47.495,281710.0
2022-02-09,47.765,47.88,47.45,47.485,237041.0
2022-02-10,47.625,48.09,47.54,47.635,351362.0
2022-02-11,47.67,47.93,47.255,47.425,399090.0
2022-02-14,47.31,47.335,46.68,46.86,314995.0
2022-02-15,47.16,47.24,46.965,47.07,198597.0
2022-02-16,46.915,47.215,46.87,47.055,308726.0
2022-02-17,46.86,46.895,46.24,46.275,259178.0
2022-02-18,46.365,46.37,46.005,46.01,196173.0
2022-02-22,45.875,46.165,45.63,46.1,612747.0
2022-02-23,46.19,46.19,45.4,45.46,381464.0
2022-02-24,43.965,44.855,43.965,44.82,797904.0
2022-02-25,45.145,45.995,45.12,45.845,507289.0
2022-02-28,45.085,45.515,45.005,45.45,657447.0
2022-03-01,45.355,45.54,44.44,44.6,593940.0
2022-03-02,44.795,45.435,44.795,45.3,584652.0
2022-03-03,45.365,45.55,45.09,45.16,461126.0
2022-03-04,44.855,45.03,44.645,44.985,442432.0
2022-03-07,44.6,44.95,44.17,44.265,649423.0
2022-03-08,44.255,44.795,43.835,44.09,1221886.0
2022-03-09,44.795,45.24,44.565,44.985,550113.0
2022-03-10,44.68,45.11,44.54,44.915,353429.0
2022-03-11,45.03,45.34,44.855,44.9,470029.0
2022-03-14,45.155,45.48,44.82,45.01,470120.0
2022-03-15,45.1,45.155,44.67,45.04,583086.0
2022-03-16,45.4,45.955,45.195,45.77,892466.0
2022-03-17,45.645,46.025,45.59,45.995,379845.0
2022-03-18,45.865,46.19,45.645,46.085,401030.0
2022-03-21,46.19,46.295,46.065,46.21,380326.0
2022-03-22,46.41,46.755,46.385,46.49,187453.0
2022-03-23,46.215,46.245,45.555,45.555,302306.0
2022-03-24,45.77,45.795,45.48,45.61,258546.0
2022-03-25,45.725,45.93,45.63,45.875,164214.0
2022-03-28,45.87,46.045,45.675,45.885,227183.0
2022-03-29,46.24,46.31,45.91,45.99,199818.0
2022-03-30,45.94,45.965,45.685,45.79,101734.0
2022-03-31,45.77,46.025,45.155,45.205,320074.0
2022-04-01,45.48,45.48,44.9,45.155,256075.0
2022-04-04,45.155,45.445,44.95,45.415,116266.0
2022-04-05,45.505,45.69,45.285,45.385,163073.0
2022-04-06,45.13,45.155,44.765,44.925,260534.0
2022-04-07,44.96,45.03,44.205,44.485,661883.0
2022-04-08,44.59,44.96,44.555,44.67,254768.0
2022-04-11,44.625,44.935,44.53,44.565,166529.0
2022-04-12,44.65,44.66,43.965,44.035,542698.0
2022-04-13,43.965,44.02,43.62,43.975,277405.0
2022-04-14,43.985,44.24,43.985,44.045,254613.0
2022-04-18,43.99,44.115,43.84,43.905,162905.0
2022-04-19,44.025,44.395,44.025,44.36,98126.0
2022-04-20,44.475,44.795,44.38,44.575,151602.0
2022-04-21,44.725,45.095,44.3,44.37,377255.0
2022-04-22,44.375,44.38,43.32,43.355,215254.0
2022-04-25,43.075,43.245,42.53,43.155,785887.0
2022-04-26,42.96,43.18,42.34,42.36,535334.0
2022-04-27,42.43,42.58,42.035,42.13,600803.0
2022-04-28,42.465,43.015,42.34,42.83,276449.0
2022-04-29,42.685,42.945,42.29,42.325,394476.0
2022-05-02,42.405,42.43,41.74,42.22,558625.0
2022-05-03,42.3,42.89,42.265,42.605,338262.0
2022-05-04,42.59,43.075,42.43,43.05,276069.0
2022-05-05,43.005,43.02,42.0,42.245,442461.0
2022-05-06,42.06,42.21,41.725,42.015,606587.0
2022-05-09,41.625,41.775,41.345,41.475,806073.0
2022-05-10,41.705,41.96,41.115,41.31,1012426.0
2022-05-11,41.21,41.805,40.99,41.21,719722.0
2022-05-12,40.83,40.9,40.18,40.585,744832.0
2022-05-13,40.885,41.31,40.75,41.16,382394.0
2022-05-16,41.195,41.475,40.885,41.275,257839.0
2022-05-17,41.705,42.035,41.555,41.885,585730.0
2022-05-18,41.61,41.83,40.975,41.105,375760.0
2022-05-19,40.725,41.3,40.635,41.045,517676.0
2022-05-20,41.275,41.39,40.555,41.09,361021.0
2022-05-24,41.565,41.64,40.955,41.525,314203.0
2022-05-25,41.665,42.0,41.6,41.79,288228.0
2022-05-26,41.955,42.41,41.95,42.195,194482.0
2022-05-27,42.32,42.835,42.3,42.755,248706.0
2022-05-30,42.975,43.18,42.835,43.1,86547.0
2022-05-31,42.835,43.135,42.47,42.94,327893.0
2022-06-01,43.145,43.145,42.64,42.895,231102.0
2022-06-02,42.78,43.24,42.665,43.23,178454.0
2022-06-03,43.02,43.055,42.665,42.77,213408.0
2022-06-06,42.995,43.275,42.845,42.915,147133.0
2022-06-07,42.755,43.095,42.7,43.045,286982.0
2022-06-08,42.92,42.94,42.47,42.64,130788.0
2022-06-09,42.56,42.655,42.17,42.215,128391.0
2022-06-10,41.725,41.835,41.17,41.275,556394.0
2022-06-13,40.54,40.655,40.28,40.485,708870.0
2022-06-14,40.45,40.575,40.01,40.21,445036.0
2022-06-15,40.415,40.76,40.0,40.425,693838.0
2022-06-16,39.91,40.165,39.15,39.29,570992.0
2022-06-17,39.39,39.705,39.14,39.34,504884.0
2022-06-20,39.495,39.875,39.475,39.85,154723.0
2022-06-21,40.09,40.125,39.815,39.885,306325.0
2022-06-22,39.505,39.805,39.28,39.395,488248.0
2022-06-23,39.4,39.47,38.555,38.68,411508.0
2022-06-24,38.975,39.255,38.92,39.06,269693.0
2022-06-27,39.32,39.535,39.09,39.38,293357.0
2022-06-28,39.685,39.96,39.265,39.4,294443.0
2022-06-29,39.46,39.585,39.15,39.375,337082.0
2022-06-30,38.885,39.23,38.52,39.16,372898.0
2022-07-04,39.24,39.595,39.185,39.32,186898.0
2022-07-05,39.055,39.195,38.61,39.16,438299.0
2022-07-06,39.09,39.215,38.805,39.16,300213.0
2022-07-07,39.335,39.895,39.335,39.735,199499.0
2022-07-08,39.755,39.97,39.585,39.8,134559.0
2022-07-11,39.675,39.765,39.41,39.495,150123.0
2022-07-12,39.375,39.685,39.24,39.425,226013.0
2022-07-13,39.09,39.09,38.495,38.98,405451.0
2022-07-14,38.62,38.625,37.7,37.745,909186.0
2022-07-15,38.095,38.095,37.7,37.94,532760.0
2022-07-18,38.255,38.68,38.245,38.35,457334.0
2022-07-19,38.625,39.33,38.625,39.215,466358.0
2022-07-20,39.17,39.46,39.055,39.425,326487.0
2022-07-21,39.435,39.515,39.15,39.495,164288.0
2022-07-22,39.535,39.675,39.255,39.41,335157.0
2022-07-25,39.515,39.775,39.48,39.665,296627.0
2022-07-26,39.525,39.7,39.275,39.355,243959.0
2022-07-27,39.515,39.945,39.445,39.775,472420.0
2022-07-28,39.755,40.12,39.56,40.015,344859.0
2022-07-29,40.165,40.655,40.165,40.505,200092.0
2022-08-02,40.22,40.39,40.015,40.21,524305.0
2022-08-03,40.435,40.79,40.315,40.675,340703.0
2022-08-04,40.675,40.71,40.515,40.7,234400.0
2022-08-05,40.7,40.93,40.47,40.805,385352.0
2022-08-08,40.85,40.915,40.64,40.69,705974.0
2022-08-09,40.675,40.675,40.38,40.485,346530.0
2022-08-10,40.825,41.38,40.815,41.26,415779.0
2022-08-11,41.53,41.715,41.52,41.575,228883.0
2022-08-12,41.83,42.08,41.715,42.02,280904.0
2022-08-15,41.985,42.195,41.875,42.195,149936.0
2022-08-16,42.125,42.625,42.1,42.525,317310.0
2022-08-17,42.305,42.48,42.235,42.44,386726.0
2022-08-18,42.48,42.66,42.36,42.555,239549.0
2022-08-19,42.395,42.395,42.03,42.205,592548.0
2022-08-22,41.75,41.78,41.45,41.625,652855.0
2022-08-23,41.46,41.52,41.155,41.215,501793.0
2022-08-24,40.89,40.985,40.645,40.78,509019.0
2022-08-25,40.93,41.395,40.93,41.1,83549.0
2022-08-26,41.225,41.36,40.665,40.745,277434.0
2022-08-29,40.385,40.575,40.26,40.54,312252.0
2022-08-30,40.575,40.63,40.005,40.075,604935.0
2022-08-31,39.995,40.03,39.635,39.645,492987.0
2022-09-01,39.43,39.44,38.895,39.36,576669.0
2022-09-02,39.715,40.145,39.51,39.635,615304.0
2022-09-06,39.745,39.755,39.11,39.325,627580.0
2022-09-07,39.26,39.79,39.13,39.69,414877.0
2022-09-08,39.635,40.35,39.565,40.35,682887.0
2022-09-09,40.645,41.1,40.6,41.04,767451.0
2022-09-12,41.335,41.595,41.265,41.495,501017.0
2022-09-13,40.95,41.05,40.6,40.725,669112.0
2022-09-14,40.86,40.975,40.61,40.805,363819.0
2022-09-15,40.755,41.19,40.72,40.835,587154.0
2022-09-16,40.52,40.595,40.335,40.555,702141.0
2022-09-19,40.29,40.85,40.2,40.825,340026.0
2022-09-20,40.655,40.78,40.155,40.47,327330.0
2022-09-21,40.64,40.68,39.99,39.995,654560.0
2022-09-22,40.06,40.165,39.665,39.68,253395.0
2022-09-23,39.27,39.29,38.645,38.94,715122.0
2022-09-26,38.74,39.115,38.645,38.875,349145.0
2022-09-27,39.08,39.145,38.4,38.545,588801.0
2022-09-28,38.41,39.215,38.295,39.045,725611.0
2022-09-29,38.77,38.805,38.26,38.66,642443.0
2022-09-30,38.705,39.18,38.625,38.645,275373.0
2022-10-03,38.85,39.465,38.76,39.225,672229.0
2022-10-04,39.78,40.4,39.78,40.29,895479.0
2022-10-05,39.895,40.03,39.77,39.95,418464.0
2022-10-06,39.85,39.85,38.82,38.985,865337.0
2022-10-07,38.725,38.725,37.91,38.07,507815.0
2022-10-11,37.7,37.73,37.13,37.2,677018.0
2022-10-12,37.175,37.46,37.02,37.265,481910.0
2022-10-13,36.885,38.49,36.635,38.295,1227849.0
2022-10-14,38.645,38.82,38.185,38.195,671905.0
2022-10-17,38.59,38.975,38.525,38.77,409885.0
2022-10-18,39.28,39.43,39.01,39.125,444445.0
2022-10-19,38.945,38.945,38.365,38.635,514386.0
2022-10-20,38.635,38.74,38.07,38.185,347124.0
2022-10-21,38.14,38.73,37.99,38.65,716122.0
2022-10-24,38.92,38.985,38.65,38.885,403773.0
2022-10-25,38.81,39.295,38.655,39.26,266114.0
2022-10-26,39.175,39.75,39.115,39.365,280366.0
2022-10-27,39.565,39.85,39.445,39.58,358200.0
2022-10-28,39.665,39.985,39.6,39.95,373359.0
2022-10-31,39.885,40.105,39.77,39.795,325778.0
2022-11-01,40.195,40.3,39.815,39.915,248303.0
2022-11-02,39.885,40.23,39.565,39.58,719947.0
2022-11-03,39.41,39.575,39.24,39.445,574571.0
2022-11-04,39.76,40.245,39.76,40.165,644858.0
2022-11-07,40.325,40.425,40.175,40.38,124291.0
2022-11-08,40.425,40.66,40.32,40.435,249196.0
2022-11-09,40.335,40.335,39.895,39.94,359185.0
2022-11-10,40.695,41.44,40.59,41.28,728374.0
2022-11-11,41.43,41.685,41.26,41.56,359295.0
2022-11-14,41.53,41.56,41.28,41.315,578985.0
2022-11-15,41.7,41.775,41.125,41.405,416858.0
2022-11-16,41.29,41.38,41.08,41.3,230597.0
2022-11-17,41.055,41.305,40.955,41.3,89228.0
2022-11-18,41.55,41.695,41.44,41.52,274057.0
2022-11-21,41.475,41.62,41.385,41.62,174003.0
2022-11-22,41.665,42.06,41.665,41.995,186756.0
2022-11-23,42.075,42.265,41.94,42.15,181942.0
2022-11-24,42.195,42.42,42.115,42.24,132694.0
2022-11-25,42.32,42.52,42.32,42.385,177385.0
2022-11-28,42.255,42.49,41.8,41.94,362590.0
2022-11-29,41.925,42.015,41.62,41.97,267274.0
2022-11-30,41.96,42.295,41.53,42.285,345416.0
2022-12-01,42.345,42.445,41.995,42.31,406835.0
2022-12-02,42.015,42.4,41.98,42.21,136110.0
2022-12-05,42.005,42.115,41.635,41.815,318390.0
2022-12-06,41.815,41.85,41.16,41.4,362174.0
2022-12-07,41.3,41.59,41.24,41.255,154007.0
2022-12-08,41.31,41.365,41.05,41.16,377793.0
2022-12-09,41.105,41.43,41.105,41.285,199602.0
2022-12-12,41.33,41.375,40.895,41.23,458776.0
2022-12-13,41.475,41.625,40.51,40.68,632218.0
2022-12-14,40.67,40.755,40.275,40.34,531620.0
2022-12-15,40.025,40.06,39.71,39.96,298428.0
2022-12-16,39.635,39.96,39.635,39.79,168298.0
2022-12-19,39.825,39.915,39.31,39.43,141870.0
2022-12-20,39.485,39.925,39.285,39.715,665852.0
2022-12-21,39.905,40.21,39.905,40.105,379101.0
2022-12-22,39.925,39.97,39.445,39.825,298702.0
2022-12-23,39.815,40.105,39.79,40.085,128237.0
2022-12-28,40.015,40.15,39.625,39.715,317288.0
2022-12-29,39.825,40.265,39.825,40.22,108291.0
2022-12-30,40.025,40.125,39.735,39.86,47109.0
2023-01-03,40.205,40.395,39.895,40.125,160237.0
2023-01-04,40.24,40.79,40.24,40.645,327469.0
2023-01-05,40.52,40.54,40.195,40.395,293869.0
2023-01-06,40.555,40.845,40.44,40.83,225900.0
2023-01-09,40.89,41.145,40.845,40.92,230532.0
2023-01-10,40.945,41.06,40.835,41.06,264556.0
2023-01-11,41.055,41.405,41.01,41.335,296848.0
2023-01-12,41.48,41.82,41.36,41.685,217214.0
2023-01-13,41.56,42.1,41.505,42.065,318651.0
2023-01-16,41.955,42.23,41.955,42.175,90836.0
2023-01-17,42.13,42.34,42.075,42.275,274372.0
2023-01-18,42.28,42.57,42.01,42.11,234259.0
2023-01-19,41.93,42.075,41.755,41.975,381869.0
2023-01-20,42.065,42.235,41.83,42.235,136086.0
2023-01-23,42.335,42.535,42.1,42.465,123403.0
2023-01-24,42.41,42.51,42.28,42.47,252386.0
2023-01-25,42.315,42.67,42.245,42.615,849867.0
2023-01-26,42.645,43.05,42.645,43.025,468008.0
2023-01-27,43.115,43.115,42.86,42.985,277915.0
2023-01-30,42.86,43.005,42.825,42.85,113220.0
2023-01-31,42.935,43.295,42.79,43.295,278247.0
2023-02-01,43.27,43.46,43.04,43.285,447482.0
2023-02-02,43.46,43.685,43.285,43.53,246612.0
2023-02-03,43.495,43.875,43.495,43.705,384260.0
2023-02-06,43.53,43.53,43.26,43.46,325051.0
2023-02-07,43.26,43.895,43.26,43.83,433430.0
2023-02-08,43.74,43.965,43.685,43.81,147561.0
2023-02-09,44.04,44.21,43.66,43.765,181451.0
2023-02-10,43.565,43.755,43.485,43.675,166392.0
2023-02-13,43.705,44.03,43.675,43.91,126468.0
2023-02-14,43.92,44.1,43.65,43.855,419649.0
2023-02-15,43.675,43.855,43.62,43.85,177340.0
2023-02-16,43.705,44.11,43.66,43.885,281529.0
2023-02-17,43.705,44.075,43.705,43.995,294767.0
2023-02-21,43.775,43.865,43.275,43.395,664649.0
2023-02-22,43.34,43.34,43.06,43.16,368106.0
2023-02-23,43.26,43.285,42.82,42.94,491005.0
2023-02-24,42.75,43.16,42.615,43.16,288692.0
2023-02-27,43.285,43.505,43.12,43.205,272224.0
2023-02-28,43.05,43.085,42.86,43.04,485580.0
2023-03-01,42.795,43.005,42.46,42.86,369448.0
2023-03-02,42.705,42.75,42.42,42.74,364779.0
2023-03-03,42.94,43.22,42.875,43.12,266199.0
2023-03-06,43.195,43.44,43.05,43.11,202046.0
2023-03-07,43.21,43.21,42.395,42.595,595384.0
2023-03-08,42.615,42.815,42.485,42.615,208414.0
2023-03-09,42.575,42.585,41.73,41.83,1219060.0
2023-03-10,41.595,41.595,40.805,40.93,1962237.0
2023-03-13,40.215,40.34,39.605,40.095,2038566.0
2023-03-14,40.83,40.925,40.195,40.415,1112594.0
2023-03-15,39.725,40.38,39.28,39.65,1344704.0
2023-03-16,39.45,40.26,39.15,39.89,1581526.0
2023-03-17,39.65,39.69,39.06,39.15,1396274.0
2023-03-20,39.25,39.57,39.25,39.37,423985.0
2023-03-21,39.87,40.07,39.815,39.835,553440.0
2023-03-22,39.95,40.04,39.505,39.515,367583.0
2023-03-23,39.595,39.75,39.13,39.23,580162.0
2023-03-24,38.94,39.295,38.755,39.285,394256.0
2023-03-27,39.715,39.715,39.415,39.585,350225.0
2023-03-28,39.605,39.685,39.36,39.55,204292.0
2023-03-29,39.78,39.955,39.73,39.94,608725.0
2023-03-30,40.18,40.29,40.025,40.135,355295.0
2023-03-31,40.28,40.48,40.195,40.46,287119.0
2023-04-03,40.745,40.79,40.535,40.78,415376.0
2023-04-04,41.0,41.045,40.305,40.48,299095.0
2023-04-05,40.19,40.37,40.08,40.37,284956.0
2023-04-06,40.27,40.425,40.215,40.395,152312.0
2023-04-10,40.215,40.58,39.905,40.55,235492.0
2023-04-11,40.67,40.9,40.6,40.805,332468.0
2023-04-12,40.98,41.125,40.735,40.805,196561.0
2023-04-13,40.845,41.01,40.725,41.0,175722.0
2023-04-14,41.29,41.325,41.045,41.08,289453.0
2023-04-17,40.98,41.315,40.96,41.29,236719.0
2023-04-18,41.37,41.675,41.37,41.635,398105.0
2023-04-19,41.48,41.8,41.48,41.79,121719.0
2023-04-20,41.57,41.825,41.57,41.745,104190.0
2023-04-21,41.78,41.82,41.49,41.8,182265.0
2023-04-24,41.795,41.875,41.555,41.675,285974.0
2023-04-25,41.51,41.595,40.96,40.96,551801.0
2023-04-26,40.86,41.245,40.86,41.015,345892.0
2023-04-27,41.18,41.6,41.18,41.565,363238.0
2023-04-28,41.385,41.775,41.28,41.765,198118.0
2023-05-01,41.865,42.015,41.695,41.695,197372.0
2023-05-02,41.555,41.655,40.815,40.97,969079.0
2023-05-03,41.0,41.335,40.9,40.9,597676.0
2023-05-04,40.845,40.87,40.25,40.405,807369.0
2023-05-05,40.79,41.105,40.725,41.065,724712.0
2023-05-08,41.135,41.345,41.015,41.125,333600.0
2023-05-09,40.735,40.925,40.68,40.905,226498.0
2023-05-10,41.025,41.1,40.525,40.78,145461.0
2023-05-11,40.65,40.96,40.505,40.955,258708.0
2023-05-12,41.015,41.12,40.69,40.88,211613.0
2023-05-15,40.9,41.22,40.9,41.21,396560.0
2023-05-16,40.955,41.07,40.64,40.69,412308.0
2023-05-17,40.78,41.035,40.625,41.015,381206.0
2023-05-18,40.98,40.99,40.745,40.97,240563.0
2023-05-19,41.065,41.135,40.75,40.89,201698.0
2023-05-23,40.845,41.13,40.825,40.835,288932.0
2023-05-24,40.405,40.46,40.06,40.085,628512.0
2023-05-25,39.875,40.01,39.61,39.84,427098.0
2023-05-26,39.895,40.285,39.865,40.26,636235.0
2023-05-29,40.39,40.46,40.315,40.38,147194.0
2023-05-30,40.305,40.39,39.965,40.02,148553.0
2023-05-31,39.79,39.865,39.49,39.59,318867.0
2023-06-01,39.635,39.765,39.36,39.555,248491.0
2023-06-02,39.765,40.445,39.765,40.425,539892.0
2023-06-05,40.525,40.525,40.005,40.01,215438.0
2023-06-06,40.04,40.38,39.955,40.36,262657.0
2023-06-07,40.325,40.445,40.12,40.325,138113.0
2023-06-08,40.25,40.39,40.085,40.295,212895.0
2023-06-09,40.28,40.415,40.17,40.295,167534.0
2023-06-12,40.295,40.37,40.175,40.315,150733.0
2023-06-13,40.38,40.81,40.38,40.69,350646.0
2023-06-14,40.765,40.92,40.655,40.8,735070.0
2023-06-15,40.835,40.995,40.7,40.955,580358.0
2023-06-16,40.975,41.11,40.91,40.92,350564.0
2023-06-19,40.91,40.92,40.775,40.83,85165.0
2023-06-20,40.735,40.735,40.435,40.505,110583.0
2023-06-21,40.405,40.46,40.26,40.28,121238.0
2023-06-22,40.13,40.195,39.855,39.91,180760.0
2023-06-23,39.59,39.755,39.46,39.49,193861.0
2023-06-26,39.475,40.005,39.445,39.925,573773.0
2023-06-27,39.98,40.465,39.98,40.42,356049.0
2023-06-28,40.45,40.53,40.355,40.505,218825.0
2023-06-29,40.55,40.79,40.55,40.78,380774.0
2023-06-30,40.925,41.305,40.925,41.23,503923.0
2023-07-04,41.295,41.385,41.205,41.34,26109.0
2023-07-05,41.155,41.32,41.035,41.275,253439.0
2023-07-06,40.92,41.03,40.57,40.615,134378.0
2023-07-07,40.475,40.935,40.475,40.75,247605.0
2023-07-10,40.705,40.825,40.615,40.65,53124.0
2023-07-11,40.705,40.76,40.57,40.745,133058.0
2023-07-12,41.02,41.09,40.835,41.02,235325.0
2023-07-13,41.12,41.56,41.12,41.495,432436.0
2023-07-14,41.645,41.745,41.6,41.69,108160.0
2023-07-17,41.605,41.89,41.605,41.89,115019.0
2023-07-18,41.92,42.25,41.92,42.185,246794.0
2023-07-19,42.285,42.545,42.215,42.51,98778.0
2023-07-20,42.545,42.545,42.335,42.525,152863.0
2023-07-21,42.59,42.74,42.5,42.7,454569.0
2023-07-24,42.655,42.97,42.635,42.755,84052.0
2023-07-25,42.86,42.86,42.465,42.51,556738.0
2023-07-26,42.465,42.795,42.465,42.655,319055.0
2023-07-27,42.805,42.905,42.52,42.585,557307.0
2023-07-28,42.88,42.935,42.63,42.665,203700.0
2023-07-31,42.645,42.98,42.645,42.785,173095.0
2023-08-01,42.61,42.75,42.41,42.555,365999.0
2023-08-02,42.27,42.29,41.875,42.085,388365.0
2023-08-03,41.825,41.875,41.65,41.815,153211.0
2023-08-04,41.8,42.4,41.8,42.185,510916.0
2023-08-08,41.985,42.095,41.81,42.0,294345.0
2023-08-09,41.91,42.01,41.77,41.91,147435.0
2023-08-10,42.04,42.37,42.03,42.24,345106.0
2023-08-11,42.13,42.37,42.085,42.315,462623.0
2023-08-14,42.225,42.29,42.01,42.15,366749.0
2023-08-15,41.92,41.92,41.225,41.34,642770.0
2023-08-16,41.19,41.33,41.145,41.235,130861.0
2023-08-17,41.355,41.465,40.915,40.925,237219.0
2023-08-18,40.7,40.86,40.62,40.74,346946.0
2023-08-21,40.785,40.82,40.48,40.545,152521.0
2023-08-22,40.59,40.6,40.03,40.085,319861.0
2023-08-23,40.23,40.565,40.14,40.48,302451.0
2023-08-24,40.395,40.63,40.38,40.425,259032.0
2023-08-25,40.52,40.65,39.98,40.26,364550.0
2023-08-28,40.335,40.715,40.335,40.685,353515.0
2023-08-29,40.65,41.23,40.61,41.195,527811.0
2023-08-30,41.205,41.4,41.185,41.26,197548.0
2023-08-31,41.215,41.36,40.86,40.965,228752.0
2023-09-01,41.11,41.555,41.11,41.465,359691.0
2023-09-05,41.335,41.52,41.16,41.165,220369.0
2023-09-06,41.1,41.15,40.74,40.89,266714.0
2023-09-07,40.795,40.965,40.63,40.66,221837.0
2023-09-08,40.545,40.705,40.415,40.62,208460.0
2023-09-11,40.715,41.065,40.585,41.02,328727.0
2023-09-12,40.965,41.205,40.915,41.095,124702.0
2023-09-13,41.185,41.465,41.14,41.37,209986.0
2023-09-14,41.64,41.905,41.61,41.88,465165.0
2023-09-15,41.835,42.065,41.78,42.045,306150.0
2023-09-18,42.045,42.075,41.785,41.925,149501.0
2023-09-19,41.805,41.87,41.535,41.575,191801.0
2023-09-20,41.61,41.805,41.6,41.61,186071.0
2023-09-21,41.415,41.425,40.86,40.86,415504.0
2023-09-22,40.91,40.985,40.72,40.75,147155.0
2023-09-25,40.605,40.81,40.485,40.68,76420.0
2023-09-26,40.53,40.62,40.185,40.225,126239.0
2023-09-27,40.36,40.39,39.695,39.775,220677.0
2023-09-28,39.775,40.315,39.76,40.215,355218.0
2023-09-29,40.4,40.49,40.055,40.1,160592.0
2023-10-02,40.095,40.1,39.33,39.36,316928.0
2023-10-03,39.125,39.175,38.67,38.785,462583.0
2023-10-04,38.795,39.045,38.41,39.045,295565.0
2023-10-05,39.07,39.34,39.005,39.295,219726.0
2023-10-06,39.2,39.525,38.71,39.45,226891.0
2023-10-10,39.45,39.85,39.38,39.77,212716.0
2023-10-11,39.88,40.26,39.88,40.23,428522.0
2023-10-12,40.185,40.26,39.705,39.9,271843.0
2023-10-13,40.075,40.195,39.51,39.545,385502.0
2023-10-16,39.75,40.02,39.59,39.99,228922.0
2023-10-17,39.795,40.29,39.795,40.055,239784.0
2023-10-18,39.9,39.905,39.315,39.34,366041.0
2023-10-19,39.33,39.395,38.895,38.95,491685.0
2023-10-20,38.735,38.82,38.145,38.16,585061.0
2023-10-23,37.975,38.505,37.91,38.145,248016.0
2023-10-24,38.295,38.295,37.705,37.875,447363.0
2023-10-25,37.82,38.08,37.615,37.78,533412.0
2023-10-26,37.745,38.21,37.615,38.045,436566.0
2023-10-27,38.1,38.125,37.38,37.495,342563.0
2023-10-30,37.735,38.175,37.68,38.005,558439.0
2023-10-31,38.08,38.185,37.855,38.09,289921.0
2023-11-01,38.185,38.48,38.06,38.46,405408.0
2023-11-02,38.815,39.6,38.78,39.555,508864.0
2023-11-03,39.85,40.26,39.805,40.085,420867.0
2023-11-06,40.215,40.355,39.88,40.04,241483.0
2023-11-07,39.89,39.99,39.72,39.775,238449.0
2023-11-08,39.825,40.03,39.74,39.85,413647.0
2023-11-09,40.055,40.44,40.04,40.075,525788.0
2023-11-10,40.13,40.235,39.925,40.18,200298.0
2023-11-13,40.12,40.465,40.065,40.27,134063.0
2023-11-14,40.69,41.22,40.69,41.14,306935.0
2023-11-15,41.24,41.475,41.215,41.315,256615.0
2023-11-16,41.315,41.43,41.205,41.315,320037.0
2023-11-17,41.43,41.64,41.42,41.565,491534.0
2023-11-20,41.565,41.79,41.425,41.725,221304.0
2023-11-21,41.645,41.7,41.38,41.4,176653.0
2023-11-22,41.38,41.58,41.185,41.335,294131.0
2023-11-23,41.335,41.505,41.26,41.305,78175.0
2023-11-24,41.22,41.495,41.205,41.355,187337.0
2023-11-27,41.22,41.295,41.065,41.175,98181.0
2023-11-28,40.755,40.95,40.495,40.895,405810.0
2023-11-29,40.97,41.52,40.96,41.4,447373.0
2023-11-30,41.625,41.895,41.465,41.86,514652.0
2023-12-01,41.785,42.16,41.635,42.15,454093.0
2023-12-04,41.97,42.29,41.925,42.205,99175.0
2023-12-05,42.12,42.355,42.065,42.25,136662.0
2023-12-06,42.45,42.675,42.26,42.28,227526.0
2023-12-07,42.335,42.42,42.11,42.27,190755.0
2023-12-08,42.245,42.63,42.245,42.56,330594.0
2023-12-11,42.59,42.815,42.4,42.805,184969.0
2023-12-12,42.755,42.815,42.605,42.765,242415.0
2023-12-13,42.68,43.56,42.45,43.555,432879.0
2023-12-14,43.795,44.19,43.77,44.105,442194.0
2023-12-15,44.105,44.31,43.655,43.71,376284.0
2023-12-18,43.775,44.01,43.75,43.92,157044.0
2023-12-19,44.04,44.5,43.99,44.47,243243.0
2023-12-20,44.45,44.64,44.095,44.125,213378.0
2023-12-21,44.285,44.63,44.285,44.47,311472.0
2023-12-22,44.49,44.79,44.48,44.74,167544.0
2023-12-27,44.74,45.21,44.72,45.02,127848.0
2023-12-28,44.91,45.195,44.9,44.995,141738.0
2023-12-29,44.965,45.12,44.92,45.08,109112.0
2024-01-02,44.835,45.015,44.74,44.885,151960.0
2024-01-03,44.685,44.735,44.415,44.565,283527.0
2024-01-04,44.48,44.985,44.48,44.75,218173.0
2024-01-05,44.66,45.1,44.66,44.965,239519.0
2024-01-08,44.965,45.35,44.94,45.35,133928.0
2024-01-09,45.21,45.21,44.79,44.92,434633.0
2024-01-10,44.81,45.06,44.75,44.77,232726.0
2024-01-11,44.695,44.735,44.085,44.35,287297.0
2024-01-12,44.46,44.63,44.12,44.19,115663.0
2024-01-15,44.17,44.365,44.0,44.325,88256.0
2024-01-16,44.115,44.275,43.89,44.265,209538.0
2024-01-17,43.85,44.03,43.67,43.895,208407.0
2024-01-18,43.98,44.19,43.88,44.065,180921.0
2024-01-19,44.12,44.64,43.955,44.6,143587.0
2024-01-22,44.705,44.8,44.525,44.77,237348.0
2024-01-23,44.835,44.93,44.695,44.815,142660.0
2024-01-24,44.96,45.205,44.96,45.045,332781.0
2024-01-25,45.21,45.22,44.99,45.21,148450.0
2024-01-26,45.095,45.275,45.095,45.245,115997.0
2024-01-29,45.2,45.405,45.0,45.405,211396.0
2024-01-30,45.395,45.555,45.275,45.465,118088.0
2024-01-31,45.36,45.49,44.935,44.965,362925.0
2024-02-01,44.965,45.02,44.425,44.87,230996.0
2024-02-02,44.805,44.89,44.475,44.825,186008.0
2024-02-05,44.775,44.775,44.38,44.575,213295.0
2024-02-06,44.54,44.805,44.51,44.765,70770.0
2024-02-07,44.765,44.815,44.5,44.71,441503.0
2024-02-08,44.605,44.605,44.075,44.445,683255.0
2024-02-09,44.405,44.805,44.36,44.775,536382.0
2024-02-12,44.795,45.135,44.775,44.98,314666.0
2024-02-13,44.54,44.66,43.84,44.16,493048.0
2024-02-14,44.455,44.935,44.455,44.89,274078.0
2024-02-15,45.15,45.765,45.125,45.625,453817.0
2024-02-16,45.625,45.87,45.575,45.67,380105.0
2024-02-20,45.52,45.955,45.49,45.81,408167.0
2024-02-21,45.755,45.755,45.39,45.51,236681.0
2024-02-22,45.715,46.05,45.67,45.915,294838.0
2024-02-23,45.985,46.31,45.985,46.215,263305.0
2024-02-26,46.1,46.425,45.835,45.885,828276.0
2024-02-27,45.695,45.835,45.6,45.77,365942.0
2024-02-28,45.78,45.98,45.655,45.655,133873.0
2024-02-29,45.98,45.985,45.63,45.94,163457.0
2024-03-01,46.005,46.31,45.96,46.15,273594.0
2024-03-04,45.995,46.355,45.995,46.15,111410.0
2024-03-05,46.165,46.5,46.08,46.345,592692.0
2024-03-06,46.555,46.735,46.3,46.43,257111.0
2024-03-07,46.555,46.735,46.515,46.69,149311.0
2024-03-08,46.755,46.84,46.545,46.63,322999.0
2024-03-11,46.44,46.82,46.405,46.78,172026.0
2024-03-12,46.86,46.915,46.66,46.895,233113.0
2024-03-13,46.935,47.125,46.905,47.04,234988.0
2024-03-14,47.03,47.04,46.47,46.68,219481.0
2024-03-15,46.525,46.8,46.5,46.66,209961.0
2024-03-18,46.69,46.78,46.48,46.61,201810.0
2024-03-19,46.69,46.885,46.69,46.735,158277.0
2024-03-20,46.745,47.125,46.745,47.065,129385.0
2024-03-21,47.265,47.55,47.205,47.38,199979.0
2024-03-22,47.355,47.49,47.07,47.09,121350.0
2024-03-25,47.025,47.32,46.975,46.995,308242.0
2024-03-26,47.015,47.23,46.87,46.985,184947.0
2024-03-27,47.09,47.395,47.09,47.395,89650.0
2024-03-28,47.44,47.66,47.365,47.525,358337.0
2024-04-01,47.535,47.535,47.145,47.325,210315.0
2024-04-02,47.035,47.135,46.755,46.835,294106.0
2024-04-03,46.71,47.175,46.7,46.945,189760.0
2024-04-04,47.205,47.405,46.805,46.89,229419.0
2024-04-05,47.04,47.365,46.955,47.25,399122.0
2024-04-08,47.345,47.5,47.32,47.48,140857.0
2024-04-09,47.555,47.68,47.145,47.545,213207.0
2024-04-10,47.165,47.175,46.635,46.835,434614.0
2024-04-11,46.785,46.835,46.35,46.635,288474.0
2024-04-12,46.49,46.55,46.055,46.215,465657.0
2024-04-15,46.49,46.69,45.79,45.93,166014.0
2024-04-16,45.8,45.865,45.42,45.58,431914.0
2024-04-17,45.695,45.99,45.425,45.635,295104.0
2024-04-18,45.675,45.93,45.485,45.695,321772.0
2024-04-19,45.635,46.085,45.635,46.035,291958.0
2024-04-22,46.085,46.415,46.055,46.29,256190.0
2024-04-23,46.365,46.56,46.3,46.5,257463.0
2024-04-24,46.41,46.63,46.125,46.295,188151.0
2024-04-25,45.915,46.2,45.655,46.16,233187.0
2024-04-26,46.22,46.44,46.17,46.39,165030.0
2024-04-29,46.39,46.515,46.16,46.37,245031.0
2024-04-30,46.17,46.495,46.17,46.19,199250.0
2024-05-01,46.045,46.715,46.045,46.43,272695.0
2024-05-02,46.56,46.705,46.325,46.495,296519.0
2024-05-03,46.715,46.81,46.56,46.695,210489.0
2024-05-06,46.8,47.23,46.75,47.2,394395.0
2024-05-07,47.305,47.42,47.16,47.2,104097.0
2024-05-08,47.02,47.58,47.02,47.555,256378.0
2024-05-09,47.56,47.865,47.56,47.855,236892.0
2024-05-10,47.85,47.96,47.78,47.83,291520.0
2024-05-13,47.935,48.095,47.81,47.865,327021.0
2024-05-14,47.97,48.05,47.79,47.855,372931.0
2024-05-15,48.02,48.075,47.885,48.01,284183.0
2024-05-16,48.01,48.2,47.98,48.065,131747.0
2024-05-17,48.075,48.325,48.02,48.315,174797.0
2024-05-21,48.085,48.365,48.02,48.22,137914.0
2024-05-22,48.03,48.205,47.925,48.03,490395.0
2024-05-23,48.185,48.28,47.65,47.83,274477.0
2024-05-24,47.805,48.24,47.805,48.175,391527.0
2024-05-27,48.135,48.28,48.08,48.215,40920.0
2024-05-28,48.145,48.145,47.62,47.7,292004.0
2024-05-29,47.285,47.295,46.56,46.59,370572.0
2024-05-30,46.925,47.525,46.845,47.47,370290.0
2024-05-31,47.525,47.795,47.095,47.765,320995.0
2024-06-03,47.705,47.88,47.365,47.67,352815.0
2024-06-04,47.44,47.64,47.26,47.535,442214.0
2024-06-05,47.705,47.785,47.39,47.64,257688.0
2024-06-06,47.555,47.765,47.42,47.505,85942.0
2024-06-07,47.315,47.48,47.26,47.375,112376.0
2024-06-10,47.155,47.375,47.115,47.315,144459.0
2024-06-11,47.075,47.155,46.77,46.81,346227.0
2024-06-12,47.155,47.355,46.95,47.03,290147.0
2024-06-13,46.875,46.97,46.38,46.455,351333.0
2024-06-14,46.265,46.31,45.775,46.235,224859.0
2024-06-17,46.035,46.215,45.89,46.17,284597.0
2024-06-18,46.1,46.495,46.1,46.295,292292.0
2024-06-19,46.17,46.38,45.975,46.035,61003.0
2024-06-20,45.995,46.17,45.88,45.93,160859.0
2024-06-21,45.87,46.065,45.785,45.995,212832.0
2024-06-24,46.12,46.81,46.11,46.8,249998.0
2024-06-25,46.795,46.82,46.495,46.745,219333.0
2024-06-26,46.515,46.61,46.275,46.575,331327.0
2024-06-27,46.565,46.89,46.555,46.85,287378.0
2024-06-28,46.9,47.12,46.755,46.89,338245.0
2024-07-02,46.735,47.215,46.62,47.185,280964.0
2024-07-03,47.29,47.75,47.29,47.745,351390.0
2024-07-04,47.745,47.865,47.675,47.695,48899.0
2024-07-05,47.735,47.83,47.195,47.205,420961.0
2024-07-08,47.245,47.525,47.245,47.505,95455.0
2024-07-09,47.415,47.77,47.38,47.635,195353.0
2024-07-10,47.78,48.185,47.705,48.165,500342.0
2024-07-11,48.32,48.575,48.29,48.47,441410.0
2024-07-12,48.56,48.97,48.56,48.805,522893.0
2024-07-15,48.94,49.14,48.875,49.055,163785.0
2024-07-16,49.17,49.45,49.065,49.41,181425.0
2024-07-17,49.065,49.48,49.065,49.41,391522.0
2024-07-18,49.46,49.66,49.125,49.315,338729.0
2024-07-19,49.305,49.43,49.055,49.125,313241.0
2024-07-22,49.38,49.595,49.21,49.575,273483.0
2024-07-23,49.575,49.63,49.29,49.47,217761.0
2024-07-24,49.295,49.49,49.125,49.15,239294.0
2024-07-25,49.105,49.585,49.005,49.345,138085.0
2024-07-26,49.575,49.86,49.495,49.83,690289.0
2024-07-29,49.95,49.995,49.63,49.785,184989.0
2024-07-30,49.88,50.295,49.775,50.055,380610.0
2024-07-31,50.41,50.62,50.09,50.36,189556.0
2024-08-01,50.43,50.43,49.37,49.565,590178.0
2024-08-02,48.95,48.95,48.09,48.38,1283463.0
2024-08-06,47.505,48.015,47.18,47.9,847413.0
2024-08-07,48.325,48.37,47.16,47.36,476295.0
2024-08-08,47.505,48.19,47.495,48.035,944917.0
2024-08-09,48.065,48.41,48.035,48.38,567759.0
2024-08-12,48.4,48.45,48.065,48.15,313401.0
2024-08-13,48.42,48.815,48.41,48.765,437955.0
2024-08-14,48.89,49.245,48.89,49.215,332994.0
2024-08-15,49.515,49.795,49.455,49.65,420187.0
2024-08-16,49.67,49.92,49.565,49.9,153362.0
2024-08-19,49.92,50.225,49.87,50.065,287305.0
2024-08-20,49.94,50.08,49.87,50.025,203410.0
2024-08-21,49.965,50.2,49.955,50.19,117156.0
2024-08-22,50.1,50.14,49.85,50.13,88093.0
2024-08-23,50.285,50.89,50.285,50.745,617262.0
2024-08-26,50.815,50.93,50.735,50.795,327682.0
2024-08-27,50.5,50.85,50.485,50.78,232251.0
2024-08-28,50.89,51.195,50.735,50.905,93357.0
2024-08-29,51.175,51.535,51.1,51.235,451265.0
2024-08-30,51.255,51.775,51.245,51.715,381205.0
2024-09-03,51.535,51.745,51.39,51.505,238471.0
2024-09-04,51.34,51.775,51.34,51.755,249701.0
2024-09-05,51.785,52.005,51.64,51.805,346885.0
2024-09-06,51.795,52.2,51.31,51.565,282535.0
2024-09-09,51.745,52.375,51.745,52.295,240879.0
2024-09-10,52.255,52.41,51.825,52.4,277474.0
2024-09-11,52.325,52.855,52.035,52.845,234885.0
2024-09-12,52.855,53.19,52.77,53.19,178695.0
2024-09-13,53.28,53.5,53.21,53.335,251265.0
2024-09-16,53.455,53.74,53.395,53.695,122292.0
2024-09-17,53.865,53.875,53.58,53.73,115188.0
2024-09-18,53.695,53.86,53.435,53.595,301030.0
2024-09-19,54.13,54.32,53.85,54.29,472188.0
2024-09-20,54.255,54.455,54.04,54.32,499881.0
2024-09-23,54.36,54.36,53.98,54.235,187477.0
2024-09-24,54.31,54.35,54.105,54.135,119912.0
2024-09-25,54.145,54.21,53.97,54.155,119457.0
2024-09-26,54.27,54.88,54.23,54.645,124612.0
2024-09-27,54.705,54.9,54.645,54.655,129812.0
2024-09-30,54.395,54.79,54.395,54.755,137956.0
2024-10-01,54.62,54.735,54.24,54.62,552507.0
2024-10-02,54.52,54.785,54.425,54.53,425561.0
2024-10-03,54.455,54.475,54.175,54.415,264346.0
2024-10-04,54.665,54.945,54.665,54.87,429706.0
2024-10-07,54.84,54.93,54.435,54.675,305856.0
2024-10-08,54.54,54.86,54.435,54.645,244166.0
2024-10-09,54.62,54.92,54.53,54.86,142565.0
2024-10-10,54.57,54.765,54.415,54.755,176502.0
2024-10-11,54.715,55.315,54.695,55.17,362666.0
2024-10-15,55.14,55.43,55.1,55.335,168611.0
2024-10-16,55.365,55.8,55.365,55.74,189493.0
2024-10-17,55.845,56.155,55.77,56.08,1295842.0
2024-10-18,56.08,56.31,55.935,56.205,209941.0
2024-10-21,56.155,56.245,55.72,55.875,292580.0
2024-10-22,55.595,55.79,55.38,55.75,192514.0
2024-10-23,55.605,55.78,55.325,55.69,140069.0
2024-10-24,55.49,55.875,55.49,55.815,108368.0
2024-10-25,55.8,56.02,55.47,55.555,124372.0
2024-10-28,55.605,56.125,55.605,56.07,191359.0
2024-10-29,56.035,56.09,55.78,55.945,181572.0
2024-10-30,55.77,56.15,55.725,55.935,152151.0
2024-10-31,55.915,55.915,55.015,55.16,364892.0
2024-11-01,55.335,55.705,55.335,55.625,324123.0
2024-11-04,55.5,55.925,55.455,55.675,274279.0
2024-11-05,55.74,56.13,55.675,56.09,181022.0
2024-11-06,57.06,57.12,56.43,57.04,631436.0
2024-11-07,57.08,57.485,57.05,57.32,290525.0
2024-11-08,57.31,57.32,57.07,57.3,76246.0
2024-11-11,57.575,58.05,57.565,57.825,164477.0
2024-11-12,57.835,57.885,57.44,57.71,328991.0
2024-11-13,57.75,57.895,57.565,57.66,141523.0
2024-11-14,57.835,58.145,57.825,57.97,138119.0
2024-11-15,57.865,57.93,57.535,57.7,365082.0
2024-11-18,57.62,57.875,57.575,57.69,170578.0
2024-11-19,57.285,57.805,57.16,57.795,220822.0
2024-11-20,57.855,57.865,57.595,57.865,206784.0
2024-11-21,57.885,58.585,57.79,58.45,323098.0
2024-11-22,58.39,58.635,58.34,58.565,168962.0
2024-11-25,58.83,58.985,58.595,58.625,197145.0
2024-11-26,58.51,58.925,58.35,58.865,95793.0
2024-11-27,58.79,59.13,58.75,59.12,59505.0
2024-11-28,59.16,59.275,59.05,59.09,21048.0
2024-11-29,58.985,59.345,58.965,59.255,73068.0
2024-12-02,59.305,59.535,59.1,59.335,168082.0
2024-12-03,59.205,59.43,58.94,59.07,280150.0
2024-12-04,59.19,59.47,59.05,59.14,153372.0
2024-12-05,58.71,59.42,58.68,59.295,67060.0
2024-12-06,59.43,59.74,59.42,59.555,127511.0
2024-12-09,59.45,59.605,59.205,59.4,79799.0
2024-12-10,59.315,59.43,59.195,59.275,144066.0
2024-12-11,59.45,59.615,59.355,59.47,250130.0
2024-12-12,59.36,59.5,58.955,59.06,298695.0
2024-12-13,59.08,59.14,58.85,58.965,247910.0
2024-12-16,58.865,59.19,58.83,59.03,159714.0
2024-12-17,58.73,58.955,58.675,58.85,213482.0
2024-12-18,58.79,58.8,57.495,57.67,769529.0
2024-12-19,57.935,57.935,57.565,57.595,467612.0
2024-12-20,57.39,58.185,57.215,57.905,525213.0
2024-12-23,57.71,58.185,57.7,58.17,154282.0
2024-12-24,58.11,58.335,58.06,58.285,191676.0
2024-12-27,58.245,58.535,58.185,58.41,192617.0
2024-12-30,58.035,58.345,57.81,58.2,285455.0
2024-12-31,58.225,58.45,58.19,58.295,477591.0
2025-01-02,58.49,58.57,57.925,58.09,326473.0
2025-01-03,58.235,58.56,58.19,58.51,201807.0
2025-01-06,58.685,58.78,58.19,58.265,273326.0
2025-01-07,58.45,58.665,58.07,58.12,316728.0
2025-01-08,58.05,58.52,57.965,58.46,191500.0
2025-01-09,58.41,58.57,58.405,58.5,56355.0
2025-01-10,58.285,58.315,57.38,57.515,536107.0
2025-01-13,57.08,57.36,57.08,57.205,165976.0
2025-01-14,57.36,57.485,57.1,57.35,254458.0
2025-01-15,57.925,58.14,57.885,58.05,583986.0
2025-01-16,58.13,58.5,58.13,58.47,238916.0
2025-01-17,58.755,59.015,58.755,58.93,397668.0
2025-01-20,58.96,59.145,58.715,58.8,349282.0
2025-01-21,58.84,59.29,58.8,59.22,135517.0
2025-01-22,59.3,59.3,58.965,59.035,175826.0
2025-01-23,59.025,59.395,59.025,59.385,520223.0
2025-01-24,59.26,59.63,59.26,59.58,336149.0
2025-01-27,59.19,59.7,59.18,59.61,220909.0
2025-01-28,59.59,59.795,59.495,59.755,220559.0
2025-01-29,59.725,60.05,59.63,59.805,217549.0
2025-01-30,60.04,60.43,59.97,60.225,496245.0
2025-01-31,60.275,60.34,59.745,59.875,618568.0
2025-02-03,57.22,58.945,57.21,58.74,448894.0
2025-02-04,58.8,58.975,58.195,58.195,850577.0
2025-02-05,58.275,58.645,58.125,58.625,377531.0
2025-02-06,59.015,59.13,58.86,59.105,664434.0
2025-02-07,59.095,59.14,58.82,59.045,468068.0
2025-02-10,59.335,59.385,58.965,59.015,164707.0
2025-02-11,58.87,58.955,58.555,58.89,113269.0
2025-02-12,58.71,58.995,58.595,58.975,156609.0
2025-02-13,59.065,59.12,58.665,58.925,145787.0
2025-02-14,59.085,59.31,59.055,59.085,99405.0
2025-02-18,59.12,59.58,59.12,59.52,130094.0
2025-02-19,59.26,59.395,58.935,59.345,250091.0
2025-02-20,59.355,59.6,59.14,59.18,149541.0
2025-02-21,59.23,59.325,58.615,58.695,263699.0
2025-02-24,58.82,58.965,58.485,58.71,150043.0
2025-02-25,59.025,59.35,58.71,59.145,313718.0
2025-02-26,59.31,59.595,58.945,59.29,183719.0
2025-02-27,59.37,59.575,58.82,58.86,183108.0
2025-02-28,58.89,59.63,58.78,59.63,357060.0
2025-03-03,59.65,59.975,58.81,59.145,559625.0
2025-03-04,58.3,58.38,57.155,57.5,1387351.0
2025-03-05,57.345,57.96,57.335,57.95,525481.0
2025-03-06,57.345,57.635,56.785,56.96,779219.0
2025-03-07,56.715,57.36,56.53,57.275,529063.0
2025-03-10,56.455,56.765,56.02,56.375,760668.0
2025-03-11,56.11,56.385,55.405,55.59,433586.0
2025-03-12,55.985,56.14,55.495,55.985,412228.0
2025-03-13,55.805,55.885,55.16,55.17,667461.0
2025-03-14,55.445,56.235,55.415,56.17,363957.0
2025-03-17,56.18,56.825,56.18,56.785,525863.0
2025-03-18,56.695,56.785,56.405,56.64,340659.0
2025-03-19,56.735,57.42,56.725,57.295,380214.0
2025-03-20,57.13,57.47,57.03,57.255,237545.0
2025-03-21,57.02,57.205,56.725,57.165,339611.0
2025-03-24,57.55,58.075,57.48,58.075,222945.0
2025-03-25,58.26,58.47,58.155,58.26,105535.0
2025-03-26,58.37,58.575,57.85,58.005,263448.0
2025-03-27,57.88,57.96,57.705,57.87,268203.0
2025-03-28,57.685,57.85,56.945,56.97,368717.0
2025-03-31,56.48,57.635,56.48,57.49,368020.0
2025-04-01,57.37,57.91,57.005,57.84,215334.0
2025-04-02,57.47,58.5,57.31,58.49,296428.0
2025-04-03,57.085,57.76,56.645,56.675,462456.0
2025-04-04,55.515,55.655,53.83,54.36,1546644.0
2025-04-07,52.205,54.535,52.075,53.22,801302.0
2025-04-08,54.47,54.665,52.475,52.84,821872.0
2025-04-09,52.29,55.23,51.95,55.125,650659.0
2025-04-10,54.47,54.47,52.575,53.175,623074.0
2025-04-11,52.965,54.3,52.95,54.155,560720.0
2025-04-14,54.96,55.25,54.575,55.085,355696.0
2025-04-15,55.26,55.725,55.195,55.525,786543.0
2025-04-16,55.37,55.625,54.85,55.37,432568.0
2025-04-17,55.44,55.81,55.3,55.545,413388.0
2025-04-21,55.24,55.495,54.725,55.075,210909.0
2025-04-22,55.505,56.225,55.505,56.175,385048.0
2025-04-23,57.26,57.37,56.635,56.76,621419.0
2025-04-24,56.87,57.725,56.495,57.27,220388.0
2025-04-25,57.135,57.525,57.125,57.43,196437.0
2025-04-28,57.46,57.9,57.41,57.645,106349.0
2025-04-29,57.635,58.225,57.565,58.195,251767.0
2025-04-30,57.88,58.36,57.44,58.275,312081.0
2025-05-01,58.5,58.725,58.295,58.45,348913.0
2025-05-02,58.96,59.14,58.65,59.08,384534.0
2025-05-05,58.925,59.245,58.805,58.935,83953.0
2025-05-06,58.695,58.95,58.47,58.695,176905.0
2025-05-07,58.855,59.2,58.855,59.1,286928.0
2025-05-08,59.15,59.75,59.03,59.535,261420.0
2025-05-09,59.8,59.8,59.385,59.525,270954.0
2025-05-12,60.495,60.635,60.105,60.16,219097.0
2025-05-13,60.31,60.515,60.19,60.38,153400.0
2025-05-14,60.4,60.8,60.4,60.75,795477.0
2025-05-15,60.76,61.38,60.715,61.36,315936.0
2025-05-16,61.32,61.655,61.32,61.53,149679.0
2025-05-20,61.42,61.835,61.38,61.56,156619.0
2025-05-21,61.235,61.375,60.81,60.94,170904.0
2025-05-22,61.045,61.55,61.015,61.305,303578.0
2025-05-23,60.995,61.48,60.78,61.285,251057.0
2025-05-26,61.56,61.735,61.43,61.57,201717.0
2025-05-27,61.64,62.3,61.64,62.21,333846.0
2025-05-28,62.32,62.535,62.29,62.35,319126.0
2025-05-29,62.615,62.615,61.775,62.005,186088.0
2025-05-30,61.875,62.2,61.825,62.07,309549.0
2025-06-02,61.935,62.225,61.675,62.14,228736.0
2025-06-03,62.24,62.34,62.05,62.28,286820.0
2025-06-04,62.32,62.34,61.955,62.1,115682.0
2025-06-05,62.25,62.29,61.875,62.16,154876.0
2025-06-06,62.545,62.705,62.405,62.515,114111.0
2025-06-09,62.475,62.515,62.17,62.32,197187.0
2025-06-10,62.3,62.485,62.24,62.405,178034.0
2025-06-11,62.505,62.585,62.18,62.2,190251.0
2025-06-12,62.15,62.415,62.04,62.415,367078.0
2025-06-13,62.14,62.17,61.805,61.895,138792.0
2025-06-16,62.05,62.65,62.05,62.32,427223.0
2025-06-17,62.17,62.29,61.945,62.14,171318.0
2025-06-18,62.31,62.685,62.24,62.495,210495.0
2025-06-19,62.37,62.46,62.12,62.435,154372.0
2025-06-20,62.84,63.095,62.37,62.465,217610.0
2025-06-23,62.37,62.895,62.32,62.88,213267.0
2025-06-24,63.185,63.6,63.085,63.47,468123.0
2025-06-25,63.42,63.49,63.08,63.215,88751.0
2025-06-26,63.255,63.7,63.255,63.67,89030.0
2025-06-27,63.66,64.22,63.65,63.905,143225.0
2025-06-30,63.995,64.33,63.915,64.28,221361.0
2025-07-02,64.36,64.4,63.965,64.115,99353.0
2025-07-03,64.26,64.715,64.26,64.64,142678.0
2025-07-04,64.5,64.735,64.5,64.65,113236.0
2025-07-07,64.725,65.045,64.38,64.43,304568.0
2025-07-08,64.47,64.56,64.185,64.38,175134.0
2025-07-09,64.5,64.785,64.47,64.54,158762.0
2025-07-10,64.55,65.17,64.51,64.955,110094.0
2025-07-11,64.655,64.7,64.39,64.63,97944.0
2025-07-14,64.53,64.855,64.43,64.805,145245.0
2025-07-15,64.815,64.83,64.415,64.44,95686.0
2025-07-16,64.58,65.045,64.24,65.025,292548.0
2025-07-17,64.855,65.815,64.805,65.695,150685.0
2025-07-18,65.745,65.785,65.52,65.595,99869.0
2025-07-21,65.585,65.695,65.41,65.44,549193.0
2025-07-22,65.42,65.5,65.29,65.44,69481.0
2025-07-23,65.565,66.02,65.565,65.855,169450.0
2025-07-24,65.955,66.08,65.765,65.785,245114.0
2025-07-25,65.785,66.19,65.705,66.12,80152.0
2025-07-28,66.12,66.12,65.77,65.89,133352.0
2025-07-29,65.95,66.06,65.68,65.84,113966.0
2025-07-30,66.02,66.09,65.335,65.505,126565.0
2025-07-31,65.415,65.7,65.135,65.245,272209.0
2025-08-01,64.63,64.7,64.135,64.64,237965.0
2025-08-05,65.215,65.545,65.0,65.365,410484.0
2025-08-06,65.61,65.74,65.395,65.61,170800.0
2025-08-07,65.67,65.735,65.025,65.155,198552.0
2025-08-08,65.235,65.285,64.97,65.035,199193.0
2025-08-11,65.01,65.305,65.01,65.135,192921.0
2025-08-12,65.265,65.72,65.245,65.58,120847.0
2025-08-13,65.88,66.13,65.88,66.03,88872.0
2025-08-14,66.0,66.305,65.94,66.305,40352.0
2025-08-15,66.375,66.435,66.175,66.195,249504.0
2025-08-18,66.145,66.225,66.05,66.205,102865.0
2025-08-19,66.205,66.385,66.09,66.11,841454.0
2025-08-20,66.215,66.275,66.04,66.135,222795.0
2025-08-21,66.01,66.335,65.96,66.285,81313.0
2025-08-22,66.435,66.915,66.395,66.81,184347.0
2025-08-25,66.685,66.685,66.165,66.215,137795.0
2025-08-26,66.365,67.17,66.255,67.15,207673.0
2025-08-27,67.295,68.18,67.295,67.955,420330.0
2025-08-28,68.53,68.53,67.515,67.735,173183.0
2025-08-29,67.565,68.11,67.565,67.99,174436.0
2025-09-02,67.485,68.05,67.435,68.01,195866.0
2025-09-03,68.11,68.44,68.01,68.41,202990.0
2025-09-04,68.55,68.945,68.5,68.915,150884.0
2025-09-05,69.055,69.315,68.4,68.785,212292.0
2025-09-08,68.855,68.855,68.38,68.73,88809.0
2025-09-09,68.61,69.165,68.56,68.975,188418.0
2025-09-10,69.095,69.355,69.005,69.245,152769.0
2025-09-11,69.405,69.915,69.345,69.89,201035.0
2025-09-12,69.83,69.85,69.55,69.59,119803.0
2025-09-15,69.69,69.91,69.495,69.89,246268.0
2025-09-16,69.83,69.89,69.58,69.83,227509.0
2025-09-17,69.88,70.26,69.73,69.93,436817.0
2025-09-18,70.02,70.535,69.97,70.335,218721.0
2025-09-19,70.535,70.975,69.96,70.875,157137.0
2025-09-22,70.895,71.25,70.745,71.18,132130.0
2025-09-23,71.28,71.51,70.965,70.975,128800.0
2025-09-24,71.05,71.15,70.5,70.52,154448.0
2025-09-25,70.275,70.5,70.035,70.42,373268.0
2025-09-26,70.59,70.75,70.53,70.6,115220.0
2025-09-29,70.7,71.09,70.61,70.88,283846.0
2025-09-30,70.9,71.22,70.47,70.99,81442.0
2025-10-01,70.93,71.32,70.93,71.11,114687.0
2025-10-02,71.17,71.26,70.74,71.14,180845.0
2025-10-03,71.22,71.625,71.15,71.57,130624.0
2025-10-06,71.975,72.025,71.04,71.6,91329.0
2025-10-07,71.695,71.745,71.26,71.33,128868.0
2025-10-08,71.61,71.625,70.96,71.13,96021.0
2025-10-09,71.21,71.3,70.9,71.09,75286.0
2025-10-10,71.37,71.48,70.275,70.315,377883.0
2025-10-14,70.48,71.705,70.45,71.61,340528.0
2025-10-15,71.885,72.235,71.655,71.865,121285.0
2025-10-16,71.825,71.855,70.43,70.63,221426.0
2025-10-17,70.43,70.84,70.385,70.52,91291.0
2025-10-20,70.75,71.2,70.71,71.08,105746.0
2025-10-21,71.06,71.26,70.96,71.02,89764.0
2025-10-22,70.99,71.22,70.88,71.09,201605.0
2025-10-23,71.14,71.55,71.14,71.43,100865.0
2025-10-24,71.655,72.025,71.655,71.865,115952.0
2025-10-27,72.165,72.445,72.035,72.425,161771.0
2025-10-28,72.6,72.87,72.52,72.72,328187.0
2025-10-29,72.62,72.68,71.525,71.745,381843.0
2025-10-30,71.715,72.125,71.605,71.695,335263.0
2025-10-31,71.705,72.225,71.525,72.175,114970.0
2025-11-03,72.145,72.62,71.975,72.175,166145.0
2025-11-04,72.055,72.48,71.915,72.165,327659.0
2025-11-05,72.35,72.58,72.105,72.35,156624.0
2025-11-06,72.245,72.46,71.745,72.175,453952.0
2025-11-07,71.865,72.185,71.305,72.185,474108.0
2025-11-10,72.34,72.68,72.115,72.6,144776.0
2025-11-11,72.65,72.99,72.65,72.71,205310.0
2025-11-12,72.89,73.8,72.89,73.76,147447.0
2025-11-13,73.7,73.91,72.36,72.6,186289.0
2025-11-14,72.135,72.73,71.925,72.73,184909.0
2025-11-17,72.57,73.0,72.215,72.52,104218.0
2025-11-18,72.05,72.71,71.77,72.52,219404.0
2025-11-19,72.56,72.62,72.17,72.51,200118.0
2025-11-20,73.03,73.27,72.23,72.39,183775.0
2025-11-21,72.62,73.35,72.44,73.29,280489.0
2025-11-24,73.28,73.78,73.1,73.68,286304.0
2025-11-25,73.78,74.53,73.67,74.51,108448.0
2025-11-26,74.68,74.87,74.57,74.77,232749.0