Date,Open,High,Low,Close,Volume
2001-03-29,5.610464376406937,5.610464376406937,5.588844007953451,5.588844007953451,1600.0
2001-03-30,5.578034586701617,5.599654958911559,5.567224606783795,5.599654958911559,5600.0
2001-04-02,5.675327875278374,5.675327875278374,5.567226391939738,5.567226391939738,15200.0
2001-04-03,5.534793398709272,5.729375893758292,5.448312335617957,5.729375893758292,195200.0
2001-04-04,5.913150742886186,5.988821857578396,5.913150742886186,5.945581102790162,34800.0
2001-04-05,5.859099342494495,5.913150073675487,5.859099342494495,5.902339680014677,116800.0
2001-04-06,5.967202175186256,6.032062902548557,5.956391779042908,6.010442522636307,125200.0
2001-04-09,5.967201213225086,6.010441553704444,5.9563908188244605,5.9996315716782,192800.0
2001-04-10,5.945579931921793,5.945579931921793,5.880719224886918,5.891529205267958,178000.0
2001-04-11,5.891529322920273,5.923959677085335,5.826668614590147,5.923959677085335,331200.0
2001-04-12,5.956390411195671,5.956390411195671,5.902339680014677,5.902339680014677,80800.0
2001-04-16,6.010443841948893,6.129355751380604,6.010443841948893,6.107735366722608,99200.0
2001-04-17,5.999630719182667,6.021251092537469,5.967200365337625,6.021251092537469,160800.0
2001-04-18,5.956390317010644,6.118542507989602,5.902339586684325,6.118542507989602,377600.0
2001-04-19,6.215834859961965,6.215834859961965,6.1185433667693205,6.205024877329183,108000.0
2001-04-20,6.140165737522334,6.140165737522334,6.107735366722608,6.107735366722608,6800.0
2001-04-23,6.053683483607647,6.064493467735734,6.053683483607647,6.064493467735734,72800.0
2001-04-24,6.107733210597808,6.172593929300416,6.107733210597808,6.172593929300416,89200.0
2001-04-25,6.194215817644454,6.21583619994525,6.140165068079713,6.183405832681303,99200.0
2001-04-26,6.129352526423665,6.367175807781906,6.129352526423665,6.367175807781906,29600.0
2001-04-27,6.323934375923104,6.442845797529212,6.313124396640466,6.442845797529212,114800.0
2001-04-30,6.432038153134546,6.432038153134546,6.302316292781318,6.302316292781318,136400.0
2001-05-01,6.388796101472858,6.475277599107325,6.291505035195597,6.453657224698708,36000.0
2001-05-02,6.43203627520527,6.496896980257618,6.32393482520182,6.43203627520527,234400.0
2001-05-03,6.507710063490584,6.507710063490584,6.334747424543886,6.37798818737418,26000.0
2001-05-04,6.2698853447525495,6.38879679841017,6.2698853447525495,6.2698853447525495,138400.0
2001-05-07,6.345555810711246,6.345555810711246,6.345555810711246,6.345555810711246,800.0
2001-05-08,6.3563674387520495,6.442848547042151,6.3563674387520495,6.410418182980169,46400.0
2001-05-09,6.529327622680963,6.842821574385864,6.529327622680963,6.745530518632329,174400.0
2001-05-10,6.680672140754721,6.723912902618616,6.626621394612087,6.723912902618616,28400.0
2001-05-11,6.702292814141261,6.702292814141261,6.6482420656401215,6.680672432265909,264800.0
2001-05-14,6.669861227345078,6.734721948731167,6.669861227345078,6.734721948731167,16000.0
2001-05-15,6.691480560855041,6.723910916486336,6.6806701673950455,6.71310052302634,128400.0
2001-05-16,7.026596856870985,7.091457585984626,6.972546111818132,7.069837617863051,32000.0
2001-05-17,7.221177928515615,7.242797890827563,7.177937179143025,7.210367122610946,168400.0
2001-05-18,7.09145797398584,7.664396232793335,7.09145797398584,7.5887246907297055,548400.0
2001-05-22,7.588724656486777,7.610345450442665,7.199559437519319,7.318470917655354,376400.0
2001-05-23,7.199556152789021,7.199556152789021,7.091454706576728,7.188746173117508,61200.0
2001-05-24,7.340091453561871,7.415762167874794,6.983356200946248,6.983356200946248,96400.0
2001-05-25,6.896874733301981,7.134698085286417,6.896874733301981,7.134698085286417,36000.0
2001-05-28,7.10226468624824,7.210366132460533,7.080644726905215,7.188746173117508,66000.0
2001-05-29,7.113077483500466,7.113077483500466,6.9184944959036505,6.961735251452811,113600.0
2001-05-30,6.864442449273112,6.907683196580469,6.734720619725369,6.756340993379047,75200.0
2001-05-31,6.810393903719454,6.875254633090808,6.572570542067058,6.572570542067058,109200.0
2001-06-01,6.648241503595747,6.799583751554211,6.648241503595747,6.777963371506652,50000.0
2001-06-04,6.777963648761251,6.821203998250677,6.723912902618616,6.723912902618616,250400.0
2001-06-05,6.842822293805884,6.842822293805884,6.799581957494118,6.810391938478474,55200.0
2001-06-06,6.788771372230829,6.799581765283938,6.637429580856256,6.637429580856256,170800.0
2001-06-07,6.659050767818384,6.659050767818384,6.561759686679856,6.583380064390997,68800.0
2001-06-08,6.615810504524625,6.853633837465348,6.605000109351532,6.853633837465348,163200.0
2001-06-11,6.842822194079159,6.842822194079159,6.713100362285732,6.788771465196425,202000.0
2001-06-12,6.9293040538736985,7.026595541708647,6.9293040538736985,6.99416477084741,204400.0
2001-06-13,7.091457692678384,7.091457692678384,6.940115439303606,6.983356200946248,52400.0
2001-06-14,6.950923321349896,7.231986916552142,6.950923321349896,7.188746173117508,219600.0
2001-06-15,7.156316671091415,7.156316671091415,7.026595242664787,7.026595242664787,138400.0
2001-06-18,7.113077483500466,7.134697448900639,6.961735251452811,6.961735251452811,189200.0
2001-06-19,7.02659531186515,7.080646045033344,6.929303827212656,6.929303827212656,59200.0
2001-06-20,6.896874164570799,6.896874164570799,6.734721948731167,6.734721948731167,116400.0
2001-06-21,6.659051652020349,6.659051652020349,6.518519796799443,6.572570542067058,112400.0
2001-06-22,6.6590506103093405,6.669861005096411,6.615810268284244,6.669861005096411,88000.0
2001-06-25,6.790974300209243,6.790974300209243,6.6828377654527,6.6828377654527,91600.0
2001-06-26,6.715278444420016,6.823414975972726,6.69365146811598,6.780160610856521,117600.0
2001-06-27,6.758531886148782,6.7801592706860685,6.682836246522307,6.693650145044975,42000.0
2001-06-28,6.585515374527111,6.60714235226943,6.466564934403558,6.466564934403558,177200.0
2001-06-29,6.509819214886553,6.509819214886553,6.45575094966741,6.509819214886553,52800.0
2001-07-03,6.401681532429928,6.477377172616502,6.380054147732613,6.444935889316504,50400.0
2001-07-04,6.46656461451335,6.46656461451335,6.455751126177115,6.455751126177115,5200.0
2001-07-05,6.423310678481828,6.423310678481828,6.369242408166352,6.38005589722618,27200.0
2001-07-06,6.401681532429928,6.455749787919188,6.401681532429928,6.444935889316504,6800.0
2001-07-09,6.390868753029845,6.390868753029845,6.3800552650415,6.390868753029845,5200.0
2001-07-10,6.369240584485938,6.412494940848564,6.369240584485938,6.412494940848564,32000.0
2001-07-11,6.574699887937364,6.758532041980856,6.563886401673418,6.758532041980856,23200.0
2001-07-12,6.628769498074429,6.69365166643324,6.596328620149095,6.6828377654527,106400.0
2001-07-13,6.650396816984759,6.682837694565984,6.617955939403535,6.650396816984759,12400.0
2001-07-16,6.650393745320151,6.650393745320151,6.579023682602398,6.579023682602398,23600.0
2001-07-17,6.617955939403535,6.672024206208288,6.617955939403535,6.650396816984759,48000.0
2001-07-18,6.715278341184232,6.877483136019678,6.6828374647187685,6.866669648033899,24000.0
2001-07-19,6.855855068388604,6.855855068388604,6.736904656944905,6.758532041980856,50400.0
2001-07-20,6.888297264486786,6.888297264486786,6.877483363634988,6.888297264486786,6400.0
2001-07-23,6.812598937792203,6.834226318509012,6.780158072970979,6.834226318509012,54800.0
2001-07-24,6.801786622578208,6.9748048730299965,6.801786622578208,6.9748048730299965,100800.0
2001-07-25,6.974806177924196,6.974806177924196,6.845042259554215,6.866669648033899,26000.0
2001-07-26,6.747719933811511,6.780160811736845,6.6828377654527,6.6828377654527,7200.0
2001-07-27,6.650397807270027,6.726093474569861,6.650397807270027,6.726093474569861,12000.0
2001-07-30,6.596328232395099,6.639583008758315,6.596328232395099,6.639583008758315,12800.0
2001-07-31,6.650396673814549,6.66121016193945,6.585514920048878,6.585514920048878,4800.0
2001-08-01,6.585514711116958,6.585514711116958,6.520632546901608,6.520632546901608,6400.0
2001-08-02,6.509818043408448,6.509818043408448,6.444935889316504,6.444935889316504,4000.0
2001-08-03,6.499005611077064,6.56388777980738,6.499005611077064,6.56388777980738,20800.0
2001-08-07,6.574700159399656,6.574700159399656,6.553072773470734,6.574700159399656,18800.0
2001-08-08,6.563888560894727,6.769347755052856,6.553074658565439,6.769347755052856,12800.0
2001-08-09,6.845042189129841,7.082942634942512,6.845042189129841,7.072129147067987,26400.0
2001-08-10,7.137011912893928,7.137011912893928,6.985620586101997,6.985620586101997,14800.0
2001-08-13,7.072127235244667,7.2343319845621314,7.039685955374766,7.2343319845621314,22000.0
2001-08-14,7.093757236190861,7.104570725762578,7.018061984172472,7.06131676747571,74400.0
2001-08-15,7.082941050448872,7.1153823318313965,7.082941050448872,7.082941050448872,8000.0
2001-08-16,7.1910788118322415,7.234333586229961,7.147824037434521,7.180265324486863,26400.0
2001-08-17,7.277588335516045,7.342470084380647,7.137010525462576,7.29921531013218,18400.0
2001-08-20,7.212706285676193,7.212706285676193,7.1045697547064375,7.137011044003867,19200.0
2001-08-21,7.212704671203635,7.212704671203635,7.082941193092342,7.115382475128202,13600.0
2001-08-22,7.234334086879898,7.234334086879898,7.137011044003867,7.137011044003867,11600.0
2001-08-23,7.158635638242533,7.158635638242533,7.0937539062525365,7.0937539062525365,2400.0
2001-08-24,7.028875136688935,7.126198188200203,7.018061647635758,7.126198188200203,53600.0
2001-08-27,7.072130257047427,7.072130257047427,7.06131676747571,7.06131676747571,2000.0
2001-08-28,6.9315501041630245,6.985618358992714,6.9315501041630245,6.9748048730299965,25600.0
2001-08-29,7.115381700259857,7.137008669251196,7.072126937261199,7.0937539062525365,1068400.0
2001-08-30,7.082942441802087,7.1802654800514665,7.072128954222427,7.169451992471807,16800.0
2001-08-31,7.126198188200203,7.126198188200203,7.126198188200203,7.126198188200203,400.0
2001-09-04,7.028873437950824,7.028873437950824,7.028873437950824,7.028873437950824,800.0
2001-09-05,7.028873437950824,7.028873437950824,7.028873437950824,7.028873437950824,0.0
2001-09-06,7.16945026614115,7.16945026614115,7.137008986197481,7.147822471173364,26800.0
2001-09-07,7.223520410417283,7.277588674492216,7.223520410417283,7.26677436166424,15600.0
2001-09-10,7.212707801523137,7.331658670601989,7.212707801523137,7.320844355219235,12000.0
2001-09-11,7.56956057673284,7.958852098532917,7.56956057673284,7.904783808699111,63200.0
2001-09-13,7.6019986359192835,7.6019986359192835,7.418166033938654,7.591184322555034,132400.0
2001-09-14,7.775019116201865,8.077801000376327,7.742577816996936,7.95885094498577,153600.0
2001-09-17,8.077798156987061,8.088612469593068,7.634438565676067,7.720948116426797,388800.0
2001-09-18,7.731760178153877,7.796641916743565,7.591182390362835,7.796641916743565,38000.0
2001-09-19,7.818268596350066,8.056168545540865,7.818268596350066,7.893963809724607,560800.0
2001-09-20,7.893965684966539,8.045356972695153,7.883152198346525,7.980475227958932,471200.0
2001-09-21,8.23999815512582,8.337321136882498,8.00209826640127,8.066979979233807,138800.0
2001-09-24,7.796645408646904,7.861527176295352,7.742577131437125,7.785831918208235,79600.0
2001-09-25,7.634437157761315,7.850710169737647,7.634437157761315,7.796641916743565,59200.0
2001-09-26,7.818268769272406,8.077795692305807,7.818268769272406,8.077795692305807,23600.0
2001-09-27,7.9372235506815425,8.121055369934535,7.926410059846038,8.11024187909903,70800.0
2001-09-28,8.09942538403387,8.142680156348346,8.002102352580335,8.045357124894812,181600.0
2001-10-01,8.023732302382054,8.11024187909903,8.023732302382054,8.11024187909903,4000.0
2001-10-02,8.207561573988954,8.207561573988954,7.991288546084193,8.03454331666837,12000.0
2001-10-03,8.023730840248938,8.023730840248938,7.78583078515355,7.839899054494894,52800.0
2001-10-04,7.829083522071015,7.829083522071015,7.7533874697416385,7.807455724970007,128400.0
2001-10-05,7.785827799624421,7.96965951488693,7.785827799624421,7.96965951488693,102800.0
2001-10-09,7.872340579430059,7.872340579430059,7.699321452396688,7.699321452396688,14800.0
2001-10-10,7.688506584717788,7.688506584717788,7.461420052471883,7.461420052471883,32800.0
2001-10-11,7.266776078371186,7.320844355219235,7.147826034308764,7.320844355219235,162000.0
2001-10-12,7.407351750987144,7.666879568579713,7.364096977219018,7.623624794811585,50400.0
2001-10-15,7.461417664484469,7.63443588010701,7.461417664484469,7.547927184803705,31600.0
2001-10-16,7.526300971897193,7.623623996429298,7.493860513730559,7.612810510373754,57200.0
2001-10-17,7.666880984840187,7.731762744969531,7.656067495654687,7.699321452396688,62000.0
2001-10-18,7.645254027000668,7.6993223039243395,7.537117473153322,7.558745278932651,5600.0
2001-10-19,7.504675139645814,7.504675139645814,7.439793388441775,7.439793388441775,15200.0
2001-10-22,7.288401362116158,7.331656133630442,7.255960077226407,7.255960077226407,129200.0
2001-10-23,7.23433425266867,7.245147741010205,7.158638184245365,7.158638184245365,88400.0
2001-10-24,7.245144518117488,7.288399277258685,7.191076275444971,7.191076275444971,54000.0
2001-10-25,7.212705915315413,7.450606766242807,7.212705915315413,7.288401978117126,175600.0
2001-10-26,7.27759039375394,7.320844355219235,7.27759039375394,7.320844355219235,23600.0
2001-10-29,7.396538166654666,7.428978627792553,7.396538166654666,7.428978627792553,18400.0
2001-10-30,7.526301895845864,7.688506681640026,7.526301895845864,7.656066219490915,88400.0
2001-10-31,7.515491157773421,7.52630464911224,7.504677666434603,7.504677666434603,9600.0
2001-11-01,7.623623688784686,7.656064970658282,7.601996717546335,7.634437174403861,27600.0
2001-11-02,7.645250959284901,7.8182700360285615,7.645250959284901,7.807455724970007,68400.0
2001-11-05,7.731760327386208,7.731760327386208,7.710133355777575,7.710133355777575,16800.0
2001-11-06,7.688507147484097,7.73176192465324,7.688507147484097,7.73176192465324,106400.0
2001-11-07,7.720949336742119,7.829085879763671,7.720949336742119,7.818272390464786,102000.0
2001-11-08,7.807457033978618,7.829084834705771,7.44195586436023,7.44195586436023,22000.0
2001-11-09,7.558745278932651,7.558745278932651,7.526303982771875,7.558745278932651,8000.0
2001-11-12,7.720947812341673,7.742574786669479,7.66687955150597,7.66687955150597,10800.0
2001-11-13,7.493861012869002,7.558742758539905,7.439792753973889,7.526301473196375,22800.0
2001-11-14,7.666878778372754,7.710133547682714,7.56955575367937,7.56955575367937,6000.0
2001-11-15,7.4830470694179185,7.4830470694179185,7.29921531013218,7.29921531013218,106000.0
2001-11-16,7.255960924800593,7.255960924800593,7.02887437909463,7.104569619324537,53200.0
2001-11-19,7.0288732965755685,7.0288732965755685,6.877482014415333,6.920736784320559,530400.0
2001-11-20,6.963992618290237,7.093756122817038,6.963992618290237,7.072129147067987,104400.0
2001-11-21,7.147822932147989,7.149986124292285,7.115382475128202,7.115382475128202,20800.0
2001-11-22,7.050502452887623,7.06131676747571,7.007248494600755,7.06131676747571,32800.0
2001-11-23,7.072128854273588,7.072128854273588,7.050501054403711,7.050501054403711,2000.0
2001-11-26,7.061317141535065,7.061317141535065,6.953180590056834,6.953180590056834,17600.0
2001-11-27,7.093757236190861,7.093757236190861,7.06131676747571,7.06131676747571,5600.0
2001-11-28,7.234333258356061,7.299215004503975,7.234333258356061,7.245146745211353,13200.0
2001-11-29,7.320841639096842,7.320841639096842,7.277587693679294,7.277587693679294,8400.0
2001-11-30,7.320841639096842,7.353282923176128,7.277587693679294,7.277587693679294,66800.0
2001-12-03,7.439793077978441,7.472233539718604,7.439793077978441,7.461420052471883,5200.0
2001-12-04,7.407353868608002,7.407353868608002,7.342472101915451,7.407353868608002,38000.0
2001-12-05,7.320845944552247,7.342473754996657,7.255964163252242,7.310032451838349,35200.0
2001-12-06,7.299215246240603,7.396538281193717,7.299215246240603,7.355445874760074,17600.0
2001-12-07,7.385724858629114,7.407351833245249,7.29921531013218,7.29921531013218,16000.0
2001-12-10,7.11538423087922,7.180265985944713,7.11538423087922,7.158638184245365,30000.0
2001-12-11,7.137011044003867,7.14782453209759,7.126197555910143,7.137011044003867,12400.0
2001-12-12,7.214870994606261,7.320844355219235,7.212707801523137,7.320844355219235,29600.0
2001-12-13,7.320841639096842,7.374909895884902,7.266773382308783,7.277587693679294,39600.0
2001-12-14,7.439790696912625,7.547927184803704,7.439790696912625,7.547927184803705,230000.0
2001-12-17,7.537113843769492,7.591182094657411,7.537113843769492,7.580368609483035,138000.0
2001-12-18,7.612811599811675,7.753388588683348,7.612811599811675,7.753388588683348,33600.0
2001-12-19,7.666881540955834,7.742576795761216,7.537117186268375,7.537117186268375,36800.0
2001-12-20,7.515487021857909,7.688505263113299,7.515487021857909,7.688505263113299,6400.0
2001-12-21,7.742575217895277,7.82908477005706,7.742575217895277,7.82908477005706,26400.0
2001-12-24,7.796601438775481,7.796601438775481,7.796601438775481,7.796601438775481,2000.0
2001-12-27,7.6774843706154225,7.6774843706154225,7.590855163363948,7.61251287825549,14000.0
2001-12-28,7.623342501929292,7.623342501929292,7.60168478368737,7.60168478368737,5200.0
2001-12-31,7.525883137849562,7.677483826721156,7.525883137849562,7.677483826721156,28400.0
2002-01-02,7.644996118345282,7.666653827307479,7.569196202370403,7.666653827307479,23600.0
2002-01-03,7.720799368835509,7.818256199277553,7.720799368835509,7.818256199277552,11200.0
2002-01-04,7.796599309436519,7.818256199277553,7.796599309436519,7.818256199277552,2800.0
2002-01-07,7.883228311676118,8.013171299584815,7.883228311676118,8.002342854951985,38400.0
2002-01-08,7.926544500013992,7.926544500013992,7.807429920525232,7.872401434232044,74400.0
2002-01-09,7.937367550416712,8.1972534014678,7.937367550416712,8.164768083164898,63600.0
2002-01-10,8.359685593770779,8.500457837465607,8.251399506669307,8.251399506669307,77600.0
2002-01-11,8.26222817120693,8.26222817120693,8.218913574307104,8.240570459678407,18800.0
2002-01-14,8.14311222524899,8.27305600640677,8.12145534146794,8.22974141268751,17200.0
2002-01-15,8.16477169243611,8.413829214149807,8.16477169243611,8.359686166887176,19200.0
2002-01-16,8.44631433460928,8.684543382814851,8.424657448829587,8.65205805414531,45200.0
2002-01-17,8.53294324272773,8.608743166561618,8.511285531520043,8.597914724036379,32400.0
2002-01-18,8.467971587527234,8.467971587527234,8.381343214495356,8.413828544573333,8000.0
2002-01-21,8.348861299690599,8.370519023569189,8.305546678091112,8.370519023569189,25200.0
2002-01-22,8.359687170964968,8.489630995697171,8.359687170964968,8.424659496409788,295600.0
2002-01-23,8.424658951263195,8.424658951263195,8.186429034415031,8.186429034415031,32800.0
2002-01-24,8.251400176931936,8.251400176931936,8.121457192317791,8.197257128983152,23200.0
2002-01-25,8.305543112436048,8.543773015879834,8.305543112436048,8.489629968664065,43600.0
2002-01-28,8.48962843083985,8.511285315340263,8.381342356023417,8.381342356023417,29200.0
2002-01-29,8.370513537156889,8.695371746989773,8.370513537156889,8.58708567704548,135200.0
2002-01-30,8.619571002334476,8.74951478196192,8.58708567704548,8.58708567704548,45600.0
2002-01-31,8.597913079840847,8.652056108270376,8.543770051411315,8.619569960749837,97200.0
2002-02-01,8.749516798017078,9.139346574409307,8.749516798017078,8.966088987808023,83200.0
2002-02-04,9.128519035021748,9.38840502760638,9.128519035021748,9.377576582274926,157600.0
2002-02-05,9.572489510399947,9.843204706813085,9.388402681144688,9.778233224905374,588000.0
2002-02-06,9.897352697963091,9.96232421237751,9.280121245632085,9.301778967875308,270800.0
2002-02-07,9.410061897699446,9.659119422542162,9.410061897699446,9.659119422542162,187600.0
2002-02-08,9.778231279077756,9.994803393111308,9.7457451315099,9.7457451315099,174000.0
2002-02-11,9.366748259466586,9.442548203935717,9.204319098897804,9.2151475443709,162800.0
2002-02-12,9.128517797858173,9.46420451458312,9.117688527836956,9.420889912970186,170000.0
2002-02-13,9.150174715398984,9.464204545419287,9.150174715398984,9.4533761015201,377200.0
2002-02-14,9.399233453342344,9.669948693056613,9.399233453342344,9.659119422542162,162400.0
2002-02-15,9.77823331953062,9.78906176226049,9.355917443807876,9.388402771997493,97200.0
2002-02-18,9.323430409354229,9.323430409354229,9.16100130526737,9.225972781670684,49200.0
2002-02-19,9.13934857595271,9.485863825043111,8.868633279426607,8.868633279426607,228400.0
2002-02-20,8.879458805339357,9.020231043691782,8.803658877707896,8.933601846835328,110000.0
2002-02-21,8.911944159731718,9.312602300329536,8.868629565196423,9.312602300329536,91600.0
2002-02-22,9.43171616344562,9.43171616344562,9.269287064788722,9.269287064788722,94800.0
2002-02-25,9.17183440388057,9.20432057165532,9.07437755287145,9.07437755287145,19200.0
2002-02-26,9.117690296596209,9.496691688457336,9.117690296596209,9.485863242492796,59600.0
2002-02-27,9.485862506755094,9.485862506755094,9.236804964258113,9.290948016038854,61600.0
2002-02-28,9.377576063372738,9.377576063372738,9.161003864097816,9.171832308830083,88800.0
2002-03-01,9.171833612956693,9.23680594290337,9.041890605378326,9.161005166684744,48400.0
2002-03-04,9.13935007954636,9.13935007954636,8.85780629007151,8.94443470351734,83200.0
2002-03-05,8.966085125358454,9.00939888373188,8.73868376311305,8.73868376311305,58400.0
2002-03-06,8.760343309254944,8.901114705862634,8.727857157491622,8.901114705862634,193200.0
2002-03-07,8.769008290575194,8.769008290575194,8.467972254083357,8.489629968664065,144400.0
2002-03-08,8.457138382724198,8.467966819987018,8.273052470785839,8.348852357782386,310400.0
2002-03-11,8.543772537585067,8.684543956771043,8.500457937005809,8.630400912586294,38800.0
2002-03-12,8.771172494745079,8.838310161874544,8.727857897440817,8.814487092049339,53600.0
2002-03-13,8.857803393634047,8.857803393634047,8.695374242108906,8.695374242108906,14400.0
2002-03-14,8.58708752164022,8.58708752164022,8.500458316613079,8.522115204791202,48400.0
2002-03-15,8.467971587527234,8.500457743762485,8.39217165785468,8.413828544573333,48800.0
2002-03-18,8.415997270588665,8.868633279426607,8.415997270588665,8.868633279426607,64400.0
2002-03-19,8.868633945043676,8.955262350739233,8.738690097263966,8.782004713190535,44400.0
2002-03-20,8.673716414951329,8.87946016947553,8.65205952548873,8.85780328001293,59600.0
2002-03-21,8.922774384618364,9.041888923771918,8.911945940360285,8.966088987808023,73200.0
2002-03-22,9.041892084060022,9.36675048228972,9.041892084060022,9.301778967875308,128000.0
2002-03-25,9.347256782720825,9.626635138837804,9.347256782720825,9.626635138837804,254800.0
2002-03-26,9.464205823791431,9.529177322119857,9.34509127249642,9.410062770824844,116800.0
2002-03-27,9.466371385934954,10.178894176572838,9.466371385934954,9.875692742977906,264400.0
2002-03-28,9.83237885920956,9.86486419565854,9.659120426851956,9.724092752064776,63600.0
2002-04-01,9.628799581056503,9.983977848288967,9.628799581056503,9.973149403782095,318800.0
2002-04-02,10.11175170681007,10.157232478636471,9.7457451315099,9.7457451315099,426800.0
2002-04-03,9.550831221703676,9.59414581574312,9.410059823771936,9.442545149683646,124400.0
2002-04-04,9.464205427918069,9.540005368437727,9.345090881605431,9.518348478619934,124000.0
2002-04-05,9.453374822223326,9.453374822223326,9.312602592112237,9.366745630438473,163200.0
2002-04-08,9.46420352342103,9.540003448687347,9.334259732190915,9.388402771997493,54400.0
2002-04-09,9.182663677243866,9.182663677243866,9.052719832302428,9.07437755287145,78800.0
2002-04-10,8.976915535691822,9.46420285978195,8.970417809583747,9.442545149683646,72800.0
2002-04-11,9.464203264657131,9.5724893413096,9.366745630438473,9.366745630438473,167600.0
2002-04-12,9.323434074552312,9.485863242492796,9.28011946453669,9.485863242492796,63600.0
2002-04-15,9.420888265742509,9.46420285978195,9.388402113673632,9.442545149683646,37600.0
2002-04-16,9.28011336953768,9.28011336953768,9.160998889844906,9.182656593707092,20400.0
2002-04-17,9.44254855608558,9.550834667169852,9.388405500543442,9.550834667169852,52400.0
2002-04-18,9.747913544141085,9.799891231308068,9.420889912970186,9.420889912970186,124400.0
2002-04-19,9.334263053923168,9.648292961784833,9.334263053923168,9.594149902710669,25600.0
2002-04-22,9.680776154386349,9.789062239276223,9.637461555198946,9.756576083346356,138400.0
2002-04-23,9.85403401431376,9.94066321523218,9.745747926244375,9.94066321523218,60000.0
2002-04-24,10.016462989225284,10.113920632189744,9.92983378966637,10.038119876036372,152000.0
2002-04-25,10.36297888780503,10.36297888780503,10.048949875450049,10.048949875450049,193600.0
2002-04-26,10.048948972388386,10.492921753621312,9.951491331103776,10.492921753621312,289200.0
2002-04-29,10.352151713352432,10.612038536623684,10.319666376791924,10.449609375348832,212000.0
2002-04-30,10.243865575717468,10.243865575717468,9.95149341674532,10.070607969431846,174800.0
2002-05-01,9.960156725780308,10.438781131995215,9.897350583926558,10.222208912767751,244800.0
2002-05-02,10.211380342632102,10.427952559221056,10.211380342632102,10.38463795067178,144800.0
2002-05-03,10.590378615131614,10.687835423083174,10.57954934655282,10.677006980661575,126800.0
2002-05-06,10.677009264489538,11.034353723939097,10.612037769905267,11.012696008306085,266800.0
2002-05-07,10.915234543749214,11.153463531433529,10.785290783611112,10.785290783611112,197600.0
2002-05-08,10.709495112946724,10.839438098330684,10.49292291986856,10.612037460830082,122800.0
2002-05-09,10.614198620482307,10.861091516897591,10.614198620482307,10.785290783611112,420800.0
2002-05-10,10.926070234328972,11.02352791256532,10.806955661443466,11.02352791256532,170400.0
2002-05-13,10.969379656340625,11.185951804926558,10.893578908641231,11.164294094373655,82400.0
2002-05-14,10.915238209197446,10.915238209197446,10.568722225289266,10.568722225289266,152800.0
2002-05-15,10.666179967953456,10.763637615125614,10.525407719131758,10.536236989162129,334000.0
2002-05-16,10.547065650668475,10.677008632141112,10.547065650668475,10.655351743948115,82000.0
2002-05-17,10.666180641908785,10.926067442070012,10.666180641908785,10.926067442070012,110800.0
2002-05-21,11.435009893942484,11.911468811639512,11.391695296668717,11.911468811639512,354400.0
2002-05-22,12.1605270672969,12.301298475056564,11.954783350863456,11.976440236316565,231200.0
2002-05-23,11.727381965879792,12.52869824033804,11.608266625369952,12.355440689810775,680400.0
2002-05-24,12.22549498318833,12.940182734684264,12.20383727789634,12.22549498318833,237200.0
2002-05-27,12.071732336310175,12.071732336310175,11.75986790299774,11.792354056853522,171600.0
2002-05-28,11.900642538372011,12.409586877188046,11.759870278108489,12.409586877188046,416000.0
2002-05-29,12.59367494111076,12.647817996186632,12.214673555579656,12.214673555579656,159200.0
2002-05-30,12.355443798257411,12.409586848053594,11.976442449684132,12.063071659820976,209600.0
2002-05-31,12.128040912960008,12.247155435266563,11.727382748976895,11.976440236316565,262800.0
2002-06-03,12.019756499143083,12.420414718651584,12.019756499143083,12.398757830197146,140000.0
2002-06-04,12.658645050285664,12.788588037718911,12.322958310951972,12.322958310951972,710800.0
2002-06-05,11.857325560899142,11.911468599990004,11.586610365444823,11.694896443626549,483600.0
2002-06-06,11.835668519419654,12.073897557810431,11.835668519419654,12.0197545194346,128400.0
2002-06-07,12.193013024927932,12.247156067513012,11.467496584750805,11.478325028036368,408400.0
2002-06-10,11.14263622694363,11.153464668186176,10.547062870875436,10.590377462002726,682400.0
2002-06-11,10.28718192828799,11.08849942267036,10.178895802727064,11.02352791256532,796000.0
2002-06-12,11.110155640711955,11.185956419682883,10.633696552028685,10.69866888433449,288400.0
2002-06-13,10.622865726491026,10.622865726491026,10.330493601218482,10.39546509281712,198800.0
2002-06-14,10.806953617770292,11.153468823573691,10.687838241252797,10.913073538103712,233200.0
2002-06-17,10.839438238997904,10.839438238997904,10.471265340755645,10.48209461147597,62000.0
2002-06-18,10.557892475627453,10.806950782438468,10.373806475746056,10.806950782438468,222800.0
2002-06-19,11.03434903759137,11.066834358008126,10.731147756759492,10.785290783611112,195600.0
2002-06-20,10.893577969104074,11.26175075517785,10.796120345414383,11.26175075517785,277600.0
2002-06-21,11.337551574405245,11.478323800535051,11.153465579765196,11.326723132277683,72400.0
2002-06-24,11.568049599233223,11.719690033412864,11.178114693118768,11.26476707811718,134000.0
2002-06-25,11.178114701311646,11.264767086373563,10.831506813820736,11.178114701311646,320000.0
2002-06-26,11.643871397303354,11.643871397303354,10.983149557708815,10.99398090070968,180400.0
2002-06-27,10.766516879191064,10.874831936675124,10.502227874488906,10.50439463841044,237600.0
2002-06-28,10.508725750261124,10.539054658311684,10.029973429283563,10.214109509459872,196400.0
2002-07-02,10.506560885853348,10.517392226645574,10.094963324722194,10.094963324722194,100800.0
2002-07-03,10.019145168265313,10.116628908151158,9.867503886929375,9.921661428379458,154000.0
2002-07-04,9.87833389366912,9.943323595720653,9.824176359545104,9.932491427793137,58000.0
2002-07-05,9.780853765656811,9.82417914413356,9.672538666707696,9.683370011326884,53600.0
2002-07-08,9.72885871712371,10.094963324722194,9.68336658996937,10.094963324722194,156400.0
2002-07-09,10.21194490161456,10.69069732366506,10.159954129593936,10.658203297746777,344800.0
2002-07-10,10.257438022505433,10.712361866620164,10.257438022505433,10.712361866620164,239600.0
2002-07-11,10.788180890136632,10.8315070837473,10.46323567762421,10.549888064845552,212000.0
2002-07-12,10.300764719255524,10.430743320881152,10.300764719255524,10.387417120339274,188000.0
2002-07-15,10.690699230261766,10.7340254322581,10.214113487437793,10.235776175246674,172400.0
2002-07-16,10.1491215642892,10.1491215642892,9.889166061596637,9.932491427793137,194000.0
2002-07-17,9.932490736720188,9.932490736720188,9.542556683433396,9.585882872993782,364400.0
2002-07-18,9.705030544884172,9.932492036877855,9.705030544884172,9.889166668024538,493600.0
2002-07-19,10.279099024869604,10.279099024869604,9.986647876556807,10.021308661574071,190000.0
2002-07-22,10.116630718530528,10.116630718530528,9.47757144978367,9.47757144978367,125200.0
2002-07-23,9.325925915142056,9.325925915142056,8.448574149507333,8.611046729305551,364400.0
2002-07-24,8.27310809824259,8.665209107870055,7.961160867855614,8.665209107870055,96000.0
2002-07-25,8.762690937722795,8.881837371330791,8.24277817567884,8.24277817567884,137600.0
2002-07-26,8.026148907968443,8.026148907968443,7.452079362119599,7.614552015424136,145200.0
2002-07-29,7.679538853825044,8.026146757453615,7.61454997519199,8.026146757453615,71600.0
2002-07-30,8.309933229288928,8.621880368178969,8.309933229288928,8.600217682314652,157600.0
2002-07-31,8.708534058248732,8.827680500961444,8.52439789553034,8.535230066450366,103200.0
2002-08-01,8.29693226397832,8.773518626234607,8.112797018423445,8.773518626234607,52800.0
2002-08-02,8.892666492716502,9.12012795937486,8.892666492716502,9.098465277361054,112800.0
2002-08-06,8.79518337719606,8.881835763981387,8.643542939889345,8.881835763981387,73200.0
2002-08-07,9.315095489559802,9.380084362583386,9.130960211596587,9.152622893811666,144400.0
2002-08-08,9.076803221059173,9.076803221059173,8.881835763981387,8.881835763981387,94800.0
2002-08-09,9.055139035942894,9.466736602913256,9.055139035942894,9.41257907180549,53200.0
2002-08-12,9.566387626845168,9.640041912716567,9.304265337212248,9.401749072391814,50800.0
2002-08-13,9.260937822921788,9.369252885178184,9.260937822921788,9.325926694999955,46800.0
2002-08-14,9.475405412020631,9.475405412020631,8.946827189536789,8.946827189536789,127600.0
2002-08-15,9.141790578949196,9.466735735833325,9.130959238995372,9.466735735833325,23600.0
2002-08-16,9.369256481079296,9.4775715849068,9.250110032144768,9.250110032144768,55200.0
2002-08-19,9.000985470790539,9.087637889294523,8.741029041657287,8.871007669413267,142000.0
2002-08-20,8.935994407442102,9.065972177362584,8.935994407442102,8.990151949305389,25600.0
2002-08-21,8.795185052571293,8.83851125421707,8.686869961646137,8.719364819475109,80000.0
2002-08-22,8.665206698125676,8.990151949305389,8.621880499359346,8.990151949305389,174000.0
2002-08-23,8.93599707326142,9.044312189300957,8.82768195722189,8.82768195722189,118400.0
2002-08-26,8.935995718565398,9.206783467612834,8.892669513442083,9.174288607175692,186800.0
2002-08-27,9.206780780171052,9.694198586180107,9.130960563121,9.650872393703624,178400.0
2002-08-28,9.62920979246005,9.7483562029988,9.553388748387466,9.705030010154235,162400.0
2002-08-29,9.845839178774288,10.181615701527727,9.845839178774288,10.181615701527727,227600.0
2002-08-30,10.194613808594315,10.2357732341561,10.084131983929968,10.094963324722194,68000.0
2002-09-03,10.246607103411774,10.333259503888664,10.22494441648182,10.333259503888664,65200.0
2002-09-04,10.257437438992405,10.26826960777156,10.116628335026371,10.19244855820974,163200.0
2002-09-05,10.441574729979145,10.701531108483984,10.365753671960189,10.636541394073864,1082000.0
2002-09-06,10.614879918119469,10.647374779032512,10.365754854795815,10.517396161758969,492800.0
2002-09-09,10.831507957289508,11.02647543107211,10.80984527192632,10.864002811712767,221600.0
2002-09-10,10.701529993956356,10.74485536387952,10.528225208749864,10.528225208749864,705200.0
2002-09-11,10.452401866820518,10.67986329657413,10.268266620443358,10.67986329657413,175600.0
2002-09-12,10.809843040267433,11.15645089279318,10.809843040267433,11.15645089279318,419600.0
2002-09-13,11.134790348371672,11.134790348371672,10.896496680957,11.037306612901055,624400.0
2002-09-16,11.015643787804091,11.243106126867048,10.853171160689705,11.243106126867048,296000.0
2002-09-17,10.874833465399888,10.972317196114934,10.744854882320356,10.853169955030754,850000.0
2002-09-18,11.071968635885124,11.210611818912946,10.76652011503365,10.831509003780624,325200.0
2002-09-19,11.048142106839748,11.08063697299961,10.91816429495785,10.972321854305106,82400.0
2002-09-20,10.885668030081662,10.993983134858594,10.885668030081662,10.928994237268167,59200.0
2002-09-23,10.950244068972705,11.058662327081343,10.733407552755423,10.733407552755423,342400.0
2002-09-24,10.974092895794367,11.112868091813969,10.841822528598993,11.058658979170977,108800.0
2002-09-25,10.928556139454884,10.928556139454884,10.440674183714314,10.516566601518942,1012000.0
2002-09-26,10.115423511329324,10.115423511329324,9.746801279298396,9.952796129006764,560400.0
2002-09-27,10.039528491859697,10.06121263536697,9.74679958541822,9.887742795970766,801600.0
2002-09-30,10.126260042630536,10.23467824260053,10.007000188096583,10.01784184266054,350000.0
2002-10-01,9.974476485162365,9.974476485162365,9.855216605664156,9.855216605664156,68800.0
2002-10-02,9.86606073800628,9.920269862940382,9.68175004409658,9.82269327262588,34400.0
2002-10-03,9.86389459214836,9.866062593600612,9.725118511397158,9.725118511397158,49200.0
2002-10-04,9.660062863968507,9.86605763945616,9.64922120781976,9.83353184384456,10000.0
2002-10-07,9.822693754502788,9.822693754502788,9.486597328856432,9.497438988941994,55600.0
2002-10-08,9.2480779775452,9.2480779775452,8.836088255619371,8.977032325532335,109600.0
2002-10-09,9.128817144906996,9.2047104230715,8.998715564004526,9.031241372812982,361600.0
2002-10-10,8.922822510865489,8.922822510865489,8.597567753392855,8.857770897638465,338400.0
2002-10-11,9.0095519725748,9.107128514953772,8.966184528499126,9.107128514953772,89600.0
2002-10-15,8.95534715002889,8.95534715002889,8.749352312690473,8.879454707035281,128800.0
2002-10-16,9.020398039480408,9.161342094883311,8.966188914658611,9.020398039480408,142400.0
2002-10-17,8.738507959853337,8.86861031409725,8.586722293484774,8.771033755205648,112400.0
2002-10-18,8.836086669639664,8.8902957903123,8.705985110891552,8.760194231564187,71600.0
2002-10-21,8.781878274574138,8.781878274574138,8.619250899119061,8.619250899119061,69600.0
2002-10-22,8.71899625518197,9.052924693908167,8.71899625518197,9.031241372812982,144000.0
2002-10-23,9.009553435784667,9.0529208869035,8.825242802486297,8.825242802486297,235200.0
2002-10-24,8.749352235868987,8.879454629071462,8.68430145285054,8.781878040961002,183600.0
2002-10-25,8.998715987532677,8.998715987532677,8.825246929109767,8.95534851613552,69200.0
2002-10-28,8.998712301490743,9.258916196123552,8.922819878006973,9.204707085873608,124800.0
2002-10-29,9.280597870725334,9.486592618736662,9.139654705260384,9.139654705260384,161200.0
2002-10-30,9.193867102027204,9.226392077795673,9.107132178980228,9.21555041920618,35600.0
2002-10-31,9.26976023573852,9.26976023573852,8.868613047631277,8.879454707035281,63200.0
2002-11-01,9.08544760085692,9.161340027615978,9.05292180243709,9.128814229196143,78800.0
2002-11-04,9.161338240972492,9.432383751060437,9.128812448895838,9.432383751060437,113600.0
2002-11-05,9.540803685896252,9.605854454685192,9.432385462192888,9.595012797747936,103200.0
2002-11-06,9.540804771509354,9.887742795970766,9.464912337147632,9.887742795970766,338000.0
2002-11-07,10.0937393640536,10.137106831439407,9.811852066794296,9.952796129006764,164000.0
2002-11-08,10.126263558055586,10.126263558055586,9.779324701409472,9.779324701409472,115600.0
2002-11-11,9.822689977260811,9.898583223006868,9.703430107848808,9.74679755868008,125600.0
2002-11-12,9.540804771509354,9.887742795970766,9.540804771509354,9.887742795970766,282400.0
2002-11-13,9.844372498741317,9.844372498741317,9.410699716015534,9.42154137015064,346400.0
2002-11-14,9.378176864091593,9.562487523617964,9.378176864091593,9.51912089349325,124800.0
2002-11-15,9.60585554770018,9.887742795970766,9.56248808785113,9.887742795970766,86000.0
2002-11-18,9.74679620635266,9.866056059217854,9.714270415950692,9.714270415950692,23600.0
2002-11-19,9.779321673106905,9.779321673106905,9.42154209608997,9.432383751060437,59200.0
2002-11-20,9.41069816163691,9.421539813981283,9.204703458433569,9.24807089497612,64400.0
2002-11-21,9.323965708198251,9.323965708198251,9.063761848582924,9.063761848582924,82800.0
2002-11-22,9.117971787641462,9.386849326904851,8.987870259486321,9.172180895566996,48000.0
2002-11-25,9.03124385753182,9.052927184592626,8.95535055848719,8.998718039774706,32800.0
2002-11-26,8.966190177193381,9.117975913500567,8.95534851613552,8.95534851613552,55600.0
2002-11-27,8.944505983603907,8.944505983603907,8.749352794913568,8.901138516432093,599200.0
2002-11-28,8.94450238360917,8.94450238360917,8.857767484174717,8.890293278253962,23200.0
2002-11-29,8.890295979623357,8.955346760382612,8.836086857796385,8.846928516728669,11600.0
2002-12-02,8.7818784517611,8.890296704251979,8.760195132129173,8.857770897638465,217200.0
2002-12-03,8.968355687787861,9.345650646878616,8.968355687787861,9.334808989831716,194000.0
2002-12-04,9.584168942942322,9.584168942942322,9.3564908908101,9.45406660803447,928400.0
2002-12-05,9.475751428437196,9.714271152246246,9.475751428437196,9.627537083208988,161200.0
2002-12-06,9.83353184384456,9.92026674736526,9.71427197187761,9.83353184384456,142000.0
2002-12-09,9.822694923715805,9.86823039779473,9.703434994247583,9.790169939587605,53200.0
2002-12-10,9.681747373838736,9.681747373838736,9.39985934019458,9.508277560160678,78800.0
2002-12-11,9.51911947577256,9.757639214596567,9.51911947577256,9.74679755868008,47200.0
2002-12-12,9.855217737459895,10.473201346753797,9.855217737459895,10.451518030596832,429200.0
2002-12-13,10.73340515442347,10.73340515442347,10.429833768684697,10.711721838513052,996800.0
2002-12-16,10.733403721391616,11.01529092641933,10.473199829379352,10.939398503699882,1037600.0
2002-12-17,11.27549698306814,11.27549698306814,10.473201839993648,10.473201839993648,695200.0
2002-12-18,10.473200170932357,10.87434809212344,10.3973077457379,10.820138980651569,420400.0
2002-12-19,10.917719083413724,10.961086555358408,10.440679373519377,10.494888506658798,914000.0
2002-12-20,10.267209570172882,10.473204443229836,10.19131711401988,10.44067945937815,222400.0
2002-12-23,10.509000713751172,10.823511731557522,10.48730981368884,10.79097579517564,198800.0
2002-12-24,10.79097525932315,10.79097525932315,10.584916269791137,10.584916269791137,59600.0
2002-12-27,10.89942890701096,11.148868904508896,10.888583869603076,11.072951987807068,304800.0
2002-12-30,10.99486529122217,10.99703479494002,10.715059713515553,10.79097579517564,178800.0
2002-12-31,10.725904710415309,10.96449881826146,10.725904710415309,10.877737700600694,85200.0
2003-01-02,10.7367503647285,10.8777383267498,10.617453303938396,10.866892462422564,130800.0
2003-01-03,10.84520172340654,11.23562881996453,10.769285642311988,11.148867702631216,203200.0
2003-01-06,11.255152583174716,11.409154281452787,10.98619198722757,10.98619198722757,343200.0
2003-01-07,10.899429979049776,10.899429979049776,10.574073860272172,10.617454841593869,298000.0
2003-01-08,10.617454013905329,10.9970361228887,10.617454013905329,10.89942912937974,334800.0
2003-01-09,10.845202582533089,10.845202582533089,10.617453493784552,10.736750556707758,182400.0
2003-01-10,10.845201764338388,10.91027280943977,10.67167870159362,10.877737700600694,274800.0
2003-01-13,10.693366337988584,10.866889361201308,10.64998537532964,10.67167627037063,404000.0
2003-01-14,10.660831825504234,10.736747893783978,10.194487899148424,10.205332933556518,568400.0
2003-01-15,10.107727112956509,10.302941064087438,9.945049096155127,10.21617912415743,224400.0
2003-01-16,10.302945037493563,10.69337226290336,10.281254957857715,10.682527223085431,464800.0
2003-01-17,10.73457978217614,10.780129425538478,10.44392837667535,10.454773411653552,237600.0
2003-01-20,10.465618446631758,10.465618446631758,10.422237479295807,10.454773411653552,30400.0
2003-01-21,10.389706492427658,10.595764720956224,10.31378956264351,10.563229603125984,214000.0
2003-01-22,10.617452151540604,10.736749199382436,10.530690210879346,10.715059127928718,97600.0
2003-01-23,10.89943178874518,11.083799955694838,10.801824771420964,10.88858674846994,718800.0
2003-01-24,10.89508883577082,11.20309297472662,10.892920159634931,11.11633103567404,990400.0
2003-01-27,11.224787252619429,11.257323198813806,10.780134010029348,10.81266912880024,1174800.0
2003-01-28,10.745424439055054,10.910271116223448,10.62829607959633,10.845200081220742,557200.0
2003-01-29,10.888577335728986,10.964493379452795,10.465614511240906,10.541530554964716,538800.0
2003-01-30,10.498155677431624,10.79097579517564,10.46561974104974,10.79097579517564,1262000.0
2003-01-31,10.780133698354756,10.780133698354756,10.51984861859554,10.563229603125984,756000.0
2003-02-03,10.71505838824612,10.71505838824612,10.44392837667535,10.454773411653552,550400.0
2003-02-04,10.747592743044164,11.051258665778084,10.736747708822897,11.00787770146994,991200.0
2003-02-05,10.975342572975403,11.072949542941757,10.574070485519805,10.595760555546487,1336000.0
2003-02-06,10.660837372729327,10.725908440459843,10.389707234332583,10.55238531737063,1028400.0
2003-02-07,10.58491589684516,10.715058803901474,10.44392878181311,10.476463888009816,973600.0
2003-02-10,10.552386394176152,10.552386394176152,10.07519713641898,10.09688721873465,875600.0
2003-02-11,10.042658782972556,10.509002888006345,9.997109124552532,10.487311983456282,1325200.0
2003-02-12,10.292093855281625,10.357164882777823,10.010118851182744,10.020963884528276,1349200.0
2003-02-13,10.036152505582624,10.313789480488412,10.036152505582624,10.281254362917334,1147600.0
2003-02-14,10.172801880638549,10.19449195809065,9.966742835149905,10.029645218153783,712400.0
2003-02-17,9.890822524910469,9.899498883891916,9.782370519911789,9.869132454879988,78400.0
2003-02-18,9.814909090773735,9.999277217863128,9.782373149558731,9.999277217863128,502000.0
2003-02-19,10.06434858863672,10.259561743732316,9.988431672135672,10.153279219023489,1540400.0
2003-02-20,10.2812558260127,10.2812558260127,10.066520378822007,10.075196742378385,703600.0
2003-02-21,10.096883288761882,10.096883288761882,9.738992105312374,9.77152721612236,952400.0
2003-02-24,9.9016671948032,9.9016671948032,9.587156252701742,9.630537214961086,451200.0
2003-02-25,9.598002881041609,9.66307392153014,9.33771789166432,9.348562927175212,658400.0
2003-02-26,9.413640765402487,9.58716392589808,9.337723813831875,9.543782928918256,488800.0
2003-02-27,9.381098861131065,9.459184440686569,9.305182785131642,9.348562927175212,625200.0
2003-02-28,9.446169649269171,9.511240688019354,9.370253575297816,9.467860547134665,616400.0
2003-03-03,9.359409773709965,9.370254810360588,9.09912475697876,9.120814830280002,228400.0
2003-03-04,9.272648030297464,9.305183968390626,9.12081503156817,9.131660068458132,334400.0
2003-03-05,9.218421406642705,9.220590082907462,9.066588417989829,9.099124353923736,235200.0
2003-03-06,9.185886070648566,9.185886070648566,8.95813698650633,8.990672924565196,228800.0
2003-03-07,9.08828093522075,9.099125973321105,8.73038888594556,8.762924827669984,379600.0
2003-03-10,8.860530095615749,8.890897357596765,8.44841289780995,8.491793873216688,161600.0
2003-03-11,8.415878575566493,8.459259559304025,8.285736451777348,8.29658149085587,396400.0
2003-03-12,8.14474713210608,8.318270211310434,8.079676080832359,8.274890062076828,593200.0
2003-03-13,7.992913812340576,8.426721906957123,7.91699772675199,8.264043871475918,841200.0
2003-03-14,8.274888363232952,8.600244380228903,8.274888363232952,8.513482444727394,494000.0
2003-03-17,8.762922388726878,8.784612458890688,8.459256441894736,8.513482444727394,330400.0
2003-03-18,8.535172332974781,8.719541235130114,8.535172332974781,8.687005303154725,184400.0
2003-03-19,8.687007636476956,8.73038861495519,8.524329587751083,8.524329587751083,325600.0
2003-03-20,8.546020900168006,8.654472937848192,8.40503292021441,8.40503292021441,659200.0
2003-03-21,8.318270640350521,8.415877636007133,8.133902514328419,8.253199585720564,315600.0
2003-03-24,8.323176417638468,8.377505246512078,8.053705890660968,8.062397873246718,386400.0
2003-03-25,8.062396091234083,8.160188127390262,7.8994096406377725,7.99720167679395,644400.0
2003-03-26,8.051531677274397,8.094994902954447,7.997202852422354,8.084129303782454,375200.0
2003-03-27,8.105859310826604,8.138456932543862,7.975470481941484,8.029799298808944,216400.0
2003-03-28,8.149324778721088,8.573089833013022,8.11672714800933,8.540492202301262,582400.0
2003-03-31,8.779535476236694,8.942521896001049,8.64914584303013,8.727379457155708,552800.0
2003-04-01,8.627413444398448,8.627413444398448,8.323171838493458,8.366635043478697,134800.0
2003-04-02,8.116725709007698,8.312309800619081,8.084128913067161,8.312309800619081,446800.0
2003-04-03,8.138455150361661,8.268843950693869,8.138455150361661,8.181918360136324,328400.0
2003-04-04,8.116726991826756,8.32317671471361,8.116726991826756,8.30144551398538,283600.0
2003-04-07,8.13845727723102,8.236249317532613,8.094994056097866,8.236249317532613,1080800.0
2003-04-08,8.247115379745965,8.35359940707391,8.225383353460236,8.312309800619081,836000.0
2003-04-09,8.323178143670566,8.583956742141686,8.323178143670566,8.562225537682556,728000.0
2003-04-10,8.523100447103666,8.586121210561442,8.462251641397819,8.494849245489933,348800.0
2003-04-11,8.518756902929029,8.518756902929029,8.368808868582958,8.462254480743272,90800.0
2003-04-14,8.41661925878437,8.460082473166596,8.312308041662144,8.35142485170696,142000.0
2003-04-15,8.403580079827462,8.520930510437474,8.388368079080815,8.488333721262604,202400.0
2003-04-16,8.431829846381019,8.625240247526872,8.427483442772024,8.573085062202365,168800.0
2003-04-17,8.677396012989238,8.755629617724109,8.627413616406784,8.631760019891132,134800.0
2003-04-21,8.777364069067772,8.909926523148457,8.762152065713464,8.877328899393794,242800.0
2003-04-22,8.972948600332584,8.985986987289962,8.77736450605141,8.809962131428955,274000.0
2003-04-23,8.823000019234529,8.877328839128813,8.764325623261668,8.781710414551997,43600.0
2003-04-24,8.823000316376808,8.909926762731983,8.533971415881114,8.538317821098076,110400.0
2003-04-25,8.529622609463226,8.577432224398738,8.373155381668306,8.397060189136065,217600.0
2003-04-28,8.425312071459148,8.425312071459148,8.271018447871262,8.384022473721956,176400.0
2003-04-29,8.344900389927615,8.344900389927615,8.184086846964004,8.234069221792755,277600.0
2003-04-30,8.37533229871997,8.488336360105517,8.37533229871997,8.401409903965213,352800.0
2003-05-01,8.420962932864306,8.692606898440575,8.420962932864306,8.67304849975942,300800.0
2003-05-02,8.673054165459913,8.736075805600677,8.47529726249472,8.681746976994942,120800.0
2003-05-05,8.679572951929725,8.844733047369074,8.670880969795098,8.805616226290919,73600.0
2003-05-06,8.855599464351123,8.927313919279289,8.709998595000734,8.799097844795254,158800.0
2003-05-07,8.901233398516078,8.946869406966929,8.638282116689394,8.65566773647561,138000.0
2003-05-08,8.801268882622256,8.905580118048368,8.770844875913642,8.877328899393794,214000.0
2003-05-09,8.85342217167963,8.85342217167963,8.775188562102011,8.812131750518247,102400.0
2003-05-12,8.922966326190444,8.996853559774776,8.905580704644924,8.953390334903041,133600.0
2003-05-13,8.909923460235923,8.909923460235923,8.646972259513802,8.653491450426868,117600.0
2003-05-14,8.701302838276554,8.846903658351039,8.701302838276554,8.831691657119135,136400.0
2003-05-15,8.892537903918731,8.90992351845614,8.790400319982512,8.790400319982512,168800.0
2003-05-16,8.875155256188233,8.877328044032918,8.675224785808163,8.675224785808163,215200.0
2003-05-20,8.96425616618727,8.975121765438777,8.840386510937503,8.975121765438777,199600.0
2003-05-21,8.925139077807595,9.192436790533955,8.89906147458826,9.170705592683188,248400.0
2003-05-22,9.559697878768358,9.559697878768358,9.066392178998194,9.092469775970754,350800.0
2003-05-23,9.181567022048553,9.264147028565713,9.14896941108366,9.181567022048553,158800.0
2003-05-26,9.179394234847011,9.216337420214986,9.164181408469494,9.181567022048553,106400.0
2003-05-27,9.29022897676304,9.29022897676304,9.025104048289066,9.07291367906098,146000.0
2003-05-28,8.872981076380146,8.872981076380146,8.757803442874247,8.807785845380211,585200.0
2003-05-29,8.755633669035488,8.918620144651225,8.727382447810978,8.903408139913125,386400.0
2003-05-30,8.775190435953858,8.957735287618299,8.649147187165395,8.957735287618299,622000.0
2003-06-02,8.90557726911923,9.025100469663707,8.8903652706313,8.942521286155447,152800.0
2003-06-03,8.881672258214675,8.9946762650823,8.879499470905866,8.879499470905866,88400.0
2003-06-04,8.862117252013586,8.90775409290166,8.842558842773567,8.89906128235231,64800.0
2003-06-05,9.042487868621558,9.127240685202592,8.942523050551205,9.120721492847712,636400.0
2003-06-06,9.018583551601974,9.172877191719506,8.959908330220953,9.083777965694685,138000.0
2003-06-09,9.12506791922797,9.12506791922797,8.96642705361687,9.007717482608214,41600.0
2003-06-10,8.905578732563091,8.905578732563091,8.725207508426692,8.825172323200691,131200.0
2003-06-11,8.866463928801133,8.977295194219185,8.866463928801133,8.977295194219185,66800.0
2003-06-12,8.944697069944931,8.98164109935722,8.877329033364889,8.98164109935722,68400.0
2003-06-13,8.953389722246541,9.11202977752981,8.953389722246541,9.09464415717394,222400.0
2003-06-16,9.105509539842492,9.164183929332626,9.072911919910718,9.144626352163858,73200.0
2003-06-17,9.181567951504483,9.496675183094114,9.181567951504483,9.45538476115984,137600.0
2003-06-18,9.335863275277037,9.40540409144733,9.285880865466632,9.344556084546303,43600.0
2003-06-19,9.355421447340929,9.551005506041646,9.355421447340929,9.50754228977572,677600.0
2003-06-20,9.466253812501234,9.466253812501234,9.392366584787336,9.401058565877442,58800.0
2003-06-23,9.36127720770188,9.406931169160682,9.124310341482929,9.174312417745153,84000.0
2003-06-24,9.106918741241596,9.239533352641,8.869951852671724,8.915605818436646,140000.0
2003-06-25,8.965605460681594,8.991693313135386,8.911255284300763,8.961257347052982,245600.0
2003-06-26,8.817775224426569,8.943867235415029,8.780816663560886,8.928649248387424,62400.0
2003-06-27,8.98734659036034,9.072132745944812,8.967780490662538,8.967780490662538,225200.0
2003-06-30,8.96777907028019,9.196049644387385,8.96777907028019,9.18300613286678,98800.0
2003-07-02,9.348229882636206,9.456930230108725,9.33736001375252,9.343881769219164,111200.0
2003-07-03,9.35257790582608,9.378665756758808,9.28083527911378,9.346056150422353,32000.0
2003-07-04,9.339536161444943,9.37432024879543,9.339536161444943,9.37432024879543,12800.0
2003-07-07,9.28735690978262,9.30692300330168,9.196048196921092,9.30692300330168,70800.0
2003-07-08,9.246051665078348,9.322142408981344,9.169961750493224,9.169961750493224,105200.0
2003-07-09,9.21561377501776,9.261267714236263,9.130827650949776,9.130827650949776,96000.0
2003-07-10,9.141701971378524,9.25040235350982,9.098221652662383,9.174312417745153,151200.0
2003-07-11,9.137352957765264,9.285185529267496,9.07648101514129,9.109091458300142,252400.0
2003-07-14,9.239527405351623,9.256919855010638,9.211265089314548,9.256919855010638,198400.0
2003-07-15,9.259095052969512,9.315618865227403,8.948212012256645,8.948212012256645,200800.0
2003-07-16,8.993866079412141,9.00908406097132,8.865599642472052,8.88081762403123,214000.0
2003-07-17,8.950386648322514,9.000389540392609,8.904732699198908,8.961257347052982,303600.0
2003-07-18,9.041698060112736,9.067785920311271,8.956911892478875,9.054742404871066,135200.0
2003-07-21,9.098218751722287,9.376492205188054,9.098218751722287,9.343881769219164,113200.0
2003-07-22,9.36779749370323,9.45693175987647,9.330838938338829,9.43953930339488,108400.0
2003-07-23,9.546064478966557,9.81564170551643,9.546064478966557,9.800423723220325,150000.0
2003-07-24,9.783029805584892,10.096086460809232,9.68085122890045,9.98956060067745,220000.0
2003-07-25,10.033043940204422,10.06347990946776,9.924343576082244,10.013477841489712,128800.0
2003-07-28,10.067830051507208,10.12000577237752,9.867820909989348,9.9330409757363,162400.0
2003-07-29,9.902603556837157,9.902603556837157,9.685202816492462,9.693899045142572,168400.0
2003-07-30,9.565629699429625,9.639545962097928,9.52432386973648,9.602587416104894,89200.0
2003-07-31,9.648241263153215,9.728679272977828,9.609109079061747,9.719983047775791,154400.0
2003-08-01,9.602588795291355,9.78085813735727,9.554761203860972,9.598241510966858,108400.0
2003-08-05,9.763465697515848,9.852599954024324,9.763465697515848,9.804771533203915,64000.0
2003-08-06,9.77868182376698,10.00043060184782,9.77868182376698,10.00043060184782,136000.0
2003-08-07,9.993907125451546,9.993907125451546,9.859118139105483,9.919990878826072,71200.0
2003-08-08,9.9178188225248,10.3808825046808,9.9178188225248,10.36783816528282,273600.0
2003-08-11,10.485232042497316,10.485232042497316,10.22217748532705,10.430881886256309,263600.0
2003-08-12,10.306971748972042,10.306971748972042,10.21783745540612,10.241751675758628,306800.0
2003-08-13,10.146089869335151,10.36566503206215,10.146089869335151,10.283052537123035,86400.0
2003-08-14,10.406970530389868,10.502627362292666,10.36349022764476,10.391752548826748,163600.0
2003-08-15,10.415666185687773,10.435232279384326,10.348271678662355,10.3743603564696,46000.0
2003-08-18,10.256966633170318,10.359145242901535,10.21783443494636,10.21783443494636,116000.0
2003-08-19,10.148260006715647,10.565668757861577,10.148260006715647,10.565668757861577,233200.0
2003-08-20,10.652634326021564,10.97873537681814,10.652634326021564,10.941777655800433,836400.0
2003-08-21,10.765686075333305,10.880908216397025,10.702639653902237,10.752641730766085,229200.0
2003-08-22,10.709159125596758,10.846121811703728,10.624372977303183,10.641765433013626,266000.0
2003-08-25,10.617850877291382,10.617850877291382,10.44175600085536,10.476540081832091,110000.0
2003-08-26,10.435237444471912,10.58307004128072,10.361321146067509,10.576548283259733,175600.0
2003-08-27,10.78959718072296,11.017867754249666,10.78742270926314,11.015693282789847,1422400.0
2003-08-28,10.922211614174868,11.05482534553468,10.922211614174868,11.043955476317366,182400.0
2003-08-29,11.189612919286263,11.272224578025233,10.98525575563636,10.98525575563636,484800.0
2003-09-02,10.987427635527697,11.020037231238971,10.798288497268526,10.798288497268526,322800.0
2003-09-03,10.806986547475434,10.887425388322042,10.704808801798505,10.83959697801516,104800.0
2003-09-04,10.776551715340371,10.97438630232772,10.687417469100312,10.902644508679762,118400.0
2003-09-05,10.998300385601178,11.191786857252325,10.998300385601178,11.163524536768676,226800.0
2003-09-08,11.139613233122288,11.159179331051831,11.00917230381932,11.109176435762375,88000.0
2003-09-09,11.385275004148076,11.446147767171128,11.220050828669274,11.220050828669274,383200.0
2003-09-10,11.259182095213768,11.2917917015896,11.063521139687452,11.076565479828483,165200.0
2003-09-11,10.998300801096155,11.137437108244622,10.902644797261036,11.120045484509967,374800.0
2003-09-12,11.196137230858332,11.196137230858332,10.837425706297829,10.887428602371353,143600.0
2003-09-15,10.87003684877662,10.904820933519982,10.750466609303675,10.83742640650309,175200.0
2003-09-16,10.926558928044985,10.926558928044985,10.689592129466185,10.822206690503569,226800.0
2003-09-17,10.85481513603,10.924383281627284,10.813509308743397,10.863511361559093,215200.0
2003-09-18,10.948301529211644,10.976563857956585,10.624374057861836,10.652636386606774,348000.0
2003-09-19,10.76785639074917,10.996127788888238,10.752638408115612,10.928733273426875,220800.0
2003-09-22,11.302663640005871,11.304837282275654,10.95699646685588,11.05917423989411,201200.0
2003-09-23,11.02221728192988,11.217877443204175,10.978736969651823,11.19178958756453,202000.0
2003-09-24,11.230921442374566,11.233095084728934,11.054826556224416,11.143960820476671,169200.0
2003-09-25,11.340544243251328,11.35141708205139,10.75340182305921,10.7860203394594,423200.0
2003-09-26,10.653370349327838,10.653370349327838,10.270640120087762,10.338053047732569,376400.0
2003-09-29,10.385893466360995,10.56638573807726,10.35327495079819,10.440258488510077,216400.0
2003-09-30,10.603353044853623,10.69251164370712,10.514194446000127,10.548988025319924,311200.0
2003-10-01,10.49027225934454,10.512017930624593,10.307605800141836,10.49244649465487,361200.0
2003-10-02,10.477227288249024,10.56856012861465,10.38371938242074,10.544640215336331,164000.0
2003-10-03,10.520721306529914,10.546816289819876,10.068403838599547,10.20105465043575,711200.0
2003-10-06,10.214100775256975,10.272815099576558,10.116243568057666,10.192354268354672,184800.0
2003-10-07,10.261942783147337,10.38589498541307,10.261942783147337,10.37284790909743,213600.0
2003-10-08,10.314129335617016,10.56855717367925,10.314129335617016,10.49244649465487,419200.0
2003-10-09,10.292386532072594,10.451132299371563,10.22062430367399,10.451132299371563,381600.0
2003-10-10,10.5076731858699,10.5076731858699,10.43808601215245,10.43808601215245,115200.0
2003-10-14,10.544638933259089,10.668591104138438,10.544638933259089,10.58378098183923,123200.0
2003-10-15,10.546817420412395,10.603356695192282,10.451135251729267,10.52507173693044,138000.0
2003-10-16,10.566386000341318,10.707735393255067,10.559862462975724,10.692512423494632,94800.0
2003-10-17,10.644672508880973,10.644672508880973,10.470704587468568,10.470704587468568,162800.0
2003-10-20,10.555513918826724,10.66206890798331,10.555513918826724,10.575085361872045,68400.0
2003-10-21,10.722956548060132,11.010003779389544,10.722956548060132,11.003479413079091,414800.0
2003-10-22,11.181800829430305,11.181800829430305,11.04697576490936,11.068722278248002,246400.0
2003-10-23,11.046971758286334,11.046971758286334,10.873003862396857,11.025226082379284,135200.0
2003-10-24,11.144829671668166,11.305750504122038,11.12308399437048,11.210067533105631,544000.0
2003-10-27,11.203543289543886,11.275304683737875,11.13830543221907,11.275304683737875,114400.0
2003-10-28,11.19701896785967,11.266606121401257,11.01870095367201,11.131780285563163,156800.0
2003-10-29,11.160050292198674,11.436224669907942,11.160050292198674,11.431875369131696,199200.0
2003-10-30,11.334022832194163,11.449277276257034,11.16875348251624,11.170927719025514,236000.0
2003-10-31,11.220939827101711,11.39925702682952,11.199194150859544,11.297051353038064,192400.0
2003-11-03,11.327497102784076,11.362290687017085,10.992608336076051,11.09481485268623,280400.0
2003-11-04,11.125259692730012,11.242688356480436,11.112211786909564,11.194846864683331,98400.0
2003-11-05,11.166577241003225,11.384037369003634,11.166577241003225,11.30357735391596,346400.0
2003-11-06,11.229637540855558,11.266606182995304,11.08611393219836,11.090463233011524,362800.0
2003-11-07,10.95563784610345,11.262256491673202,10.83168568063127,11.262256491673202,378000.0
2003-11-10,11.273131858284144,11.33836972377052,11.133957524034686,11.133957524034686,108400.0
2003-11-11,11.162225039501982,11.338367153430385,11.162225039501982,11.168748575708436,80800.0
2003-11-12,11.264433975082396,11.808084271462288,11.264433975082396,11.808084271462288,442000.0
2003-11-13,11.851574303039136,11.8994157858634,11.61236854800655,11.74284426356171,868000.0
2003-11-14,11.829827506716205,11.971176046925,11.803731702440864,11.886366756890864,291200.0
2003-11-17,11.851575938745636,11.892893060813504,11.527560011384027,11.823305892307364,275200.0
2003-11-18,11.847225352908774,12.297367663317983,11.847225352908774,12.297367663317983,267600.0
2003-11-19,12.37347901446652,12.440891109069913,12.177764608582269,12.440891109069913,329600.0
2003-11-20,12.588765205597635,12.588765205597635,12.232130770094445,12.308241474179468,236000.0
2003-11-21,12.447414271991889,12.50177928730894,12.356080614896204,12.375652053592116,122400.0
2003-11-24,12.190813132949415,12.197336670296297,12.060336579200856,12.156019551192015,252000.0
2003-11-25,12.140797925192413,12.395225847029035,12.134273558024796,12.308241474179468,298800.0
2003-11-26,12.408272770798956,12.867112854147525,12.399574168292837,12.806224295693465,586400.0
2003-11-27,12.786654073404446,12.808400581742204,12.754035555214514,12.808400581742204,124000.0
2003-11-28,12.930174936394817,13.00411138979295,12.880159222264354,12.945397074193464,455600.0
2003-12-01,13.151985948299256,13.284636733956008,12.79752577459186,13.284636733956008,465200.0
2003-12-02,13.108493154548476,13.297684018499282,13.080223941856904,13.236794632949254,499600.0
2003-12-03,13.204178375486467,13.295511225101771,13.110670460188226,13.20852767730784,242800.0
2003-12-04,13.16721185682152,13.199831210991306,12.87364098747197,12.9714982204367,346400.0
2003-12-05,12.84536832709422,13.184606389295393,12.782304697597205,13.119368523749444,296000.0
2003-12-08,13.21504650616161,13.243316543154409,12.85188781415934,13.01280860602889,232400.0
2003-12-09,13.056307064133108,13.06065636649826,12.56049737858547,12.612688177422706,348000.0
2003-12-10,12.59963695923399,12.695319927033369,11.818955225055438,11.818955225055438,573600.0
2003-12-11,11.72979583843462,12.286493914432477,11.634113706586502,12.245176799904856,477200.0
2003-12-12,12.362606428416756,12.523527268395622,12.312590704657712,12.358257956389409,235200.0
2003-12-15,12.125575820443874,12.432194553787834,12.029893667114422,12.26475099284742,173600.0
2003-12-16,12.334336078672637,12.334336078672637,11.916812291149837,11.99292381734308,475200.0
2003-12-17,11.969001354274209,12.177762803239112,11.871144165839327,12.171239267191542,151200.0
2003-12-18,12.058160742527171,12.266922205358153,11.960303547592554,12.16036640875283,120400.0
2003-12-19,12.179941513115478,12.179941513115478,11.96030714687252,11.96030714687252,192000.0
2003-12-22,11.964654321600744,12.119050787316686,11.905939997410648,11.905939997410648,284800.0
2003-12-23,11.8450529399267,11.912465045865762,11.67978278504582,11.912465045865762,255200.0
2003-12-24,11.908115207521076,12.177766107763995,11.908115207521076,12.0103217242369,62800.0
2003-12-29,12.320400877306398,12.725418647036989,12.320400877306398,12.725418647036989,223600.0
2003-12-30,12.81687256960647,12.81687256960647,12.47717942311395,12.50330940956498,127600.0
2003-12-31,12.527262390235093,12.57299090538254,12.292090848101989,12.431451885018983,101200.0
2004-01-02,12.46629247492043,12.520730433326197,12.337818859856526,12.46629247492043,101600.0
2004-01-05,12.814695734925968,12.917039367797988,12.694932386410814,12.869133696128976,400400.0
2004-01-06,12.969300222745431,12.969300222745431,12.56645880999807,12.640494470727068,437200.0
2004-01-07,12.60783029911601,12.63396028407986,12.23765205105623,12.32910741375834,295200.0
2004-01-08,12.324757326767523,12.329112464488498,12.102651117601129,12.237657064320873,362000.0
2004-01-09,12.233300682364115,12.411857157475191,12.226768391775844,12.31822378264164,241200.0
2004-01-12,12.25725017947778,12.322575559518572,12.05474091989122,12.104823738944404,254400.0
2004-01-13,12.096115294815244,12.117890978557922,11.78908521463137,11.791263198334342,178800.0
2004-01-14,11.658435822131104,11.658435822131104,11.377535698354604,11.431973668203186,686400.0
2004-01-15,11.15324761781503,11.159779906096094,10.905010695247997,11.087921412375533,824000.0
2004-01-16,11.183734170752691,11.323095209658703,11.035662859250722,11.290432102752536,596400.0
2004-01-19,11.338339649309596,11.35576019738682,11.235996005999535,11.268659118315602,194000.0
2004-01-20,11.414549098468568,11.638834020089591,11.379708843263924,11.617058341425937,448000.0
2004-01-21,11.543024662906664,11.6214154581439,11.399308481857512,11.49294183942895,209600.0
2004-01-22,11.482054462670028,11.58875323012306,11.159781838050096,11.1815566898614,280000.0
2004-01-23,11.216397635544096,11.353581536166434,11.170669945555783,11.188090492593656,250000.0
2004-01-26,11.20115284328075,11.23381594714838,10.920253638779522,10.99864359287881,336800.0
2004-01-27,11.00953522351332,11.390601009071746,10.996469811828906,11.264304521428214,461200.0
2004-01-28,11.305678736885984,11.632306600973092,11.12494508403308,11.177205907776369,607200.0
2004-01-29,11.055261505218192,11.157605140353027,10.789603982863454,10.86363964496277,657600.0
2004-01-30,10.902833937201436,11.061792671608192,10.887591375728002,11.018242139973816,374400.0
2004-02-02,10.970337715161842,11.02259769056179,10.785248156422243,11.02259769056179,198400.0
2004-02-03,11.255589143888296,11.26865454964909,11.105340715596206,11.229459163023828,387200.0
2004-02-04,11.214219283986672,11.255591832793874,11.040017985512511,11.040017985512511,182800.0
2004-02-05,11.009536213279256,11.220754988558998,10.92025796871997,11.212045543977226,96000.0
2004-02-06,11.399309594212395,11.704162531958952,11.399309594212395,11.70198537883762,188000.0
2004-02-09,11.84569999076213,11.90449225441227,11.715048393193117,11.90449225441227,290800.0
2004-02-10,12.015546637916492,12.03732148972652,11.823924785490314,11.86747531976772,744800.0
2004-02-11,11.874006834673327,12.16143917923557,11.823924014251135,12.13966432884585,123200.0
2004-02-12,12.209348042677544,12.220235470722187,11.97635359376062,11.97635359376062,349600.0
2004-02-13,12.061273609909785,12.098291852580568,11.660610213499172,11.850054071116409,1108400.0
2004-02-16,11.889250394079914,11.93280092917235,11.86094325232859,11.921913503063582,42000.0
2004-02-17,12.06563267348746,12.194106326944066,12.024260111772051,12.194106326944066,322000.0
2004-02-18,12.133132370828244,12.161439510975582,11.736824102192305,11.758598953175996,229600.0
2004-02-19,11.704160169764291,11.830456622404675,11.662787623549647,11.749887852000048,298800.0
2004-02-20,11.649722947587096,11.649722947587096,11.38842058450041,11.455923951083811,593600.0
2004-02-23,11.56262503735003,11.588755862247444,11.32309829039319,11.344873147150158,150000.0
2004-02-24,11.44721131561578,11.667141084491009,11.431968757058938,11.575684902492824,557200.0
2004-02-25,11.486411601648564,11.508186457255988,11.268659722944324,11.410198776365077,308800.0
2004-02-26,11.29696832530627,11.649726155756271,11.225109802639256,11.57351332625266,378400.0
2004-02-27,11.61052865340842,11.708517152697016,11.4972975909702,11.540848127393732,434800.0
2004-03-01,11.66932266479448,11.747713470350623,11.32309716069314,11.686742382330593,200000.0
2004-03-02,11.63883657935536,11.63883657935536,11.423261881797044,11.42543986547093,218000.0
2004-03-03,11.405841674977706,11.438503952764265,11.214219822131977,11.368823430030789,318800.0
2004-03-04,11.379710311910817,11.57133215559536,11.368822886502478,11.455923951083811,209600.0
2004-03-05,11.638838478540954,11.780376706115874,11.621417928936795,11.780376706115874,233200.0
2004-03-08,11.786906527443689,11.95457553248081,11.73246857115854,11.847876772672718,1135600.0
2004-03-09,11.908848499585456,11.954577019854,11.778197720508617,11.832635683566863,360800.0
2004-03-10,11.784728850096585,11.784728850096585,11.43197111679108,11.455923951083811,360400.0
2004-03-11,11.423261232528928,11.52342687874242,11.29043247832275,11.52342687874242,207600.0
2004-03-12,11.421084775222068,11.540848127393732,11.290433165951477,11.540848127393732,220000.0
2004-03-15,11.669317239215562,11.671494391398776,11.347044723390322,11.347044723390322,145600.0
2004-03-16,11.519072073016696,11.601817169867564,11.47552154113569,11.558267468643866,252400.0
2004-03-17,11.621415066138228,11.758598953175996,11.43850349364031,11.758598953175996,234000.0
2004-03-18,11.908849477059851,12.17232987118777,11.878364348150209,12.030790823355892,732400.0
2004-03-19,12.07651583139243,12.13966405903935,11.976350192774246,12.06345125371188,254000.0
2004-03-22,12.235475002638465,12.32039891390997,12.041676007255845,12.07869425021891,281600.0
2004-03-23,12.059097019334386,12.235475476468974,12.002481076294208,12.198458062729683,376000.0
2004-03-24,12.083047646552703,12.23547324075365,12.080869663402868,12.091757087180476,87200.0
2004-03-25,12.03078908749358,12.220232954567797,12.03078908749358,12.220232954567797,189200.0
2004-03-26,12.372662406189916,12.379194697123244,12.2572541695276,12.29427159235984,191600.0
2004-03-29,12.300799439113078,12.346527117352467,12.061271962829114,12.246361489592704,102400.0
2004-03-30,12.28120544854148,12.411856234536785,12.239832062805595,12.33999772077916,96000.0
2004-03-31,12.453228199555426,12.599122373306276,12.420565919932931,12.498956720078768,209600.0
2004-04-01,12.590412271030274,12.745015889721838,12.551216870424328,12.60565483452621,260000.0
2004-04-02,12.357413251355515,12.596939871982384,11.97634764448552,12.575165026709795,491600.0
2004-04-05,12.47282570204419,12.47282570204419,12.274671551772798,12.279026688451632,918000.0
2004-04-06,12.348706229503152,12.41620959665735,12.335641651165602,12.350884212997626,312000.0
2004-04-07,12.342174760096686,12.49460121919836,12.342174760096686,12.433630137163265,434400.0
2004-04-08,12.32692910531158,12.433627018459749,12.32692910531158,12.368301646846582,120800.0
2004-04-12,12.422746473250193,12.433633902771062,12.32475794624712,12.400971614208457,412400.0
2004-04-13,12.130955884694492,12.130955884694492,11.5452036820959,11.6388370480664,1835200.0
2004-04-14,11.427618494719518,11.719406045409496,11.368825387790473,11.410198776365077,631200.0
2004-04-15,11.431969842975548,11.597460850451352,11.377531891342333,11.577863154637104,459600.0
2004-04-16,11.651901628006286,11.75642325146992,11.601818800036066,11.6388370480664,174800.0
2004-04-19,11.760775971787112,11.760775971787112,11.442858499372536,11.50818388223539,191600.0
2004-04-20,11.431969758395091,11.445035165726996,10.994288995991424,10.994288995991424,1857200.0
2004-04-21,10.854929352046804,10.944207577006408,10.680728038791166,10.852752199043715,1088000.0
2004-04-22,10.896305762415755,11.114057672149128,10.896305762415755,11.083572537691674,707600.0
2004-04-23,11.18155660390481,11.18155660390481,10.922432214449932,10.96162761193485,223600.0
2004-04-26,11.066150719770537,11.166316387426953,10.95509762400495,10.95509762400495,192400.0
2004-04-27,10.976869919050062,10.976869919050062,10.713390399259747,10.719922688469604,742000.0
2004-04-28,10.510881167166488,10.521768592776771,10.02747182802234,10.075377497496396,932000.0
2004-04-29,10.108039088741728,10.360631997449106,10.108039088741728,10.23433554309542,1688800.0
2004-04-30,10.406361545356052,10.406361545356052,10.160301711998216,10.182076565644426,222000.0
2004-05-03,10.142882331437406,10.29966311033357,10.027473277446015,10.049248962471488,408800.0
2004-05-04,10.336681822114349,10.648067071324784,10.33232668491436,10.648067071324784,336800.0
2004-05-05,10.743877087883876,10.789604780327428,10.486929819880894,10.486929819880894,197600.0
2004-05-06,10.375874137981874,10.375874137981874,10.206027160365576,10.229979992507442,2046000.0
2004-05-07,10.097149235827803,10.134167468279076,9.668178818298696,9.668178818298696,638800.0
2004-05-10,9.42865356237892,9.951258258346792,9.363328183047257,9.859802062756645,598800.0
2004-05-11,9.857627670843462,10.077556703341267,9.726976044931872,10.077556703341267,391600.0
2004-05-12,10.312727769118723,10.421603694332129,9.97521256708865,10.103686192066762,564800.0
2004-05-13,10.04924941544844,10.136349667504092,9.896822936029189,9.981746034812884,895600.0
2004-05-14,10.05360256255171,10.208207008070508,10.038359999433396,10.208207008070508,310400.0
2004-05-17,10.445555994242284,10.495638817589027,10.321437512327009,10.369342352113224,386800.0
2004-05-18,10.229982939396866,10.423781974324305,10.21256322142121,10.386764554465122,280800.0
2004-05-19,10.565319114491556,10.722100701214208,10.534833990552666,10.574029387233333,293600.0
2004-05-20,10.49346103005445,10.57620696309617,10.41942537010288,10.495639013655667,112000.0
2004-05-21,10.685084741399807,10.770007842141691,10.661131901568506,10.724280146458756,256400.0
2004-05-25,10.942033464101938,11.153253082353745,10.90283805389732,11.083572537691674,488400.0
2004-05-26,11.190266449698228,11.194621585992246,10.93549720642802,11.040017985512511,234400.0
2004-05-27,11.246882858664094,11.305675124435451,11.209864613953869,11.242527722188928,198000.0
2004-05-28,11.24252802022176,11.25994773592686,11.172847496086629,11.172847496086629,73600.0
2004-05-31,11.216397786428328,11.288256297940098,11.212043480267686,11.283901161122042,90800.0
2004-06-01,11.329626766605884,11.37317729611391,11.081389828264564,11.10534266102684,222400.0
2004-06-02,11.096636220707468,11.11841190830935,10.783073795158357,10.91807973565981,602000.0
2004-06-03,10.93114223326642,10.93114223326642,10.713390399259747,10.719922688469604,294400.0
2004-06-04,10.674195978017348,10.833154731687843,10.669840841260392,10.824444458173938,270800.0
2004-06-07,10.96815909281718,11.002999351273722,10.933318834360644,10.963803956677957,247200.0
2004-06-08,10.979044705982826,10.979044705982826,10.724275513811763,10.798311154646088,158800.0
2004-06-09,10.676369640274713,10.676369640274713,10.391115336550158,10.391115336550158,307600.0
2004-06-10,10.4128905094454,10.611044604702329,10.4128905094454,10.489103303522237,144400.0
2004-06-11,10.460801446875156,10.50217400872578,10.425961176196324,10.473866029218737,47600.0
2004-06-14,10.434668965730877,10.449912360476445,10.225627374815945,10.2778881878734,118800.0
2004-06-15,10.319264928506248,10.517419172677792,10.319264928506248,10.48040173935217,88800.0
2004-06-16,10.412891910485614,10.69161397279074,10.341034242210128,10.680726547980182,356000.0
2004-06-17,10.787428850480987,10.93985533990249,10.73299087787742,10.854931404888587,2996800.0
2004-06-18,11.07268348056729,11.105346596938958,10.965985517647288,10.992115512350088,181200.0
2004-06-21,11.035661719763262,11.035661719763262,10.785246807758712,10.8614604391179,484800.0
2004-06-22,10.84839641187291,10.974692875570945,10.84839641187291,10.959450313491155,276800.0
2004-06-23,11.03784031745471,11.042195453873184,10.894124138274528,10.981225205329268,185200.0
2004-06-24,11.159780637541736,11.244703713390548,11.127117532681147,11.198976031111531,237600.0
2004-06-25,11.14554697607828,11.189161099967404,11.099752520336295,11.160811794658942,125200.0
2004-06-28,11.20443144058732,11.274213740453636,10.840254283281268,10.851157611659636,171200.0
2004-06-29,10.742119412179386,10.750842404989628,10.537134072361,10.61563934391241,235200.0
2004-06-30,10.72467591474993,10.827169016423367,10.650532128152866,10.794458204268288,52000.0
2004-07-02,10.848976110946651,10.855517940895384,10.733399345209516,10.820626794717915,510800.0
2004-07-05,10.831527094852506,10.87732238730691,10.816262274657806,10.87732238730691,16000.0
2004-07-06,10.844611522730514,10.844611522730514,10.68760099374819,10.790094070375018,222400.0
2004-07-07,10.960189983988254,11.139008021235224,10.94710632575659,11.056141247662788,472800.0
2004-07-08,11.147728593235378,11.241498679253873,11.07794631971515,11.241498679253873,340000.0
2004-07-09,11.221875872159943,11.317827152159056,11.040878303574438,11.317827152159056,327200.0
2004-07-12,11.339633020329565,11.339633020329565,11.20006843933248,11.296018880800348,122000.0
2004-07-13,11.119379947038324,11.141186595229632,10.986357230208553,11.034332022603492,130400.0
2004-07-14,11.110659042940783,11.18698315782358,11.062683409659911,11.06704490649185,186400.0
2004-07-15,11.027790986482694,11.101934760276215,10.94710538413604,11.021249157929562,1062400.0
2004-07-16,11.082312239535224,11.082312239535224,10.93620580599022,10.968915791832664,43200.0
2004-07-19,10.949287607145235,10.951468771619846,10.718134085067122,10.794458204268288,109600.0
2004-07-20,10.794456867246708,10.794456867246708,10.685421949395732,10.696325274806748,90800.0
2004-07-21,10.696326898959477,10.763928857765247,10.489160357211937,10.510967843215669,116000.0
2004-07-22,10.541498943194824,10.556763769563965,10.336513537758767,10.397572843235327,218000.0
2004-07-23,10.30597956257862,10.314702555226749,10.105355722893886,10.146788690166945,192400.0
2004-07-26,10.20566971835736,10.238380531505356,9.965793194840517,9.987599849025491,264000.0
2004-07-27,9.970152007792503,10.020307964410904,9.743359205097748,10.020307964410904,409200.0
2004-07-28,10.026851853159624,10.12934495141347,9.90037176957893,10.06828482621924,283600.0
2004-07-29,9.985416438660977,10.201305076911066,9.970151619062298,10.201305076911066,238000.0
2004-07-30,10.319066301640252,10.35831894524556,10.28199482260776,10.28199482260776,117600.0
2004-08-03,10.249285773674105,10.432464531414595,10.242743942570382,10.33651407045365,226000.0
2004-08-04,10.260184081866058,10.260184081866058,10.05737909818863,10.079186577647125,354000.0
2004-08-05,10.096629934945122,10.105352925178249,9.834946051042303,9.848030536391992,148400.0
2004-08-06,10.135886838295985,10.135886838295985,9.981057439707692,10.085730871085856,79600.0
2004-08-09,10.127163445842458,10.144609432987505,10.039936005728592,10.09227230342282,130400.0
2004-08-10,10.05302012678656,10.227476678782471,9.976696009191215,10.01376748577453,119200.0
2004-08-11,9.86766055560642,9.889467207511514,9.813143093973231,9.86766055560642,77600.0
2004-08-12,9.922178242540156,9.954889053011,9.861118950323077,9.863299282814912,60000.0
2004-08-13,9.919999200176038,10.070467117795742,9.919999200176038,10.06610562037437,47200.0
2004-08-16,10.181682505743076,10.244922971262929,10.140249527576923,10.238381140992107,55200.0
2004-08-17,10.227475282177128,10.367039839219329,10.155511839525156,10.31906421078468,140000.0
2004-08-18,10.314702988520292,10.467352038793443,10.284173344839749,10.401931254925069,99200.0
2004-08-19,10.519691303891028,10.827169799272792,10.510968309102898,10.796639317514334,329200.0
2004-08-20,10.903491477369098,11.121561306916478,10.857697012813038,10.981996749105416,295200.0
2004-08-23,10.851154939326324,10.862059096889938,10.731216692960414,10.744301182914494,136400.0
2004-08-24,10.674520116759313,10.674520116759313,10.521871044046703,10.56548518366038,186800.0
2004-08-25,10.635268255621334,10.807543662222896,10.635268255621334,10.759568021936238,192400.0
2004-08-26,10.798818579462884,10.853336039477211,10.700686985063005,10.76174627408052,126000.0
2004-08-27,10.761747038027565,10.888227953537148,10.665796601064436,10.888227953537148,1486400.0
2004-08-30,10.947106137251495,11.064864050531348,10.75084294845174,10.76174627408052,184400.0
2004-08-31,10.718132344405213,11.012526278508274,10.718132344405213,11.001622953517488,68400.0
2004-09-01,11.010345946258266,11.010345946258266,10.875142054387338,11.001622953517488,5519200.0
2004-09-02,10.925299663033131,10.925299663033131,10.796638412243126,10.848975544713005,54400.0
2004-09-03,10.70068424520586,10.726852386388796,10.619998657967516,10.70722607253404,76000.0
2004-09-07,10.567668225400247,10.567668225400247,10.371405794631144,10.430284773423097,303600.0
2004-09-08,10.319061701885472,10.46734921565689,10.319061701885472,10.434638416609896,95600.0
2004-09-09,10.34741619539785,10.410656661609847,10.303802052083691,10.410656661609847,94400.0
2004-09-10,10.495698180613465,10.554577117875578,10.423734757780831,10.423734757780831,132800.0
2004-09-13,10.391028967537796,10.565484685903083,10.34741482997885,10.521870548344138,166000.0
2004-09-14,10.587293307218784,10.685424927004174,10.513149509144336,10.676701931496442,161600.0
2004-09-15,10.6243645366431,10.663617180546606,10.593834887356056,10.593834887356056,84800.0
2004-09-16,10.543676186615826,10.569845165755352,10.478255402507813,10.504423549776936,54800.0
2004-09-17,10.543674115968871,10.674516490359478,10.543674115968871,10.59601123209916,44400.0
2004-09-20,10.55021951585346,10.637446956234534,10.515328373326945,10.58074916158036,131600.0
2004-09-21,10.68760242519129,10.916576421248225,10.68760242519129,10.903491931457122,566000.0
2004-09-22,10.822805548828809,10.903491150418205,10.80972105997498,10.901310818211076,1249200.0
2004-09-23,10.977635139415536,11.073585563952967,10.958008821683974,11.001622953517488,3061200.0
2004-09-24,11.001623455012124,11.119381366769336,10.918756683938112,11.045237588833729,105200.0
2004-09-27,11.0605031856094,11.147730627491931,11.034334204361215,11.082309838112415,224000.0
2004-09-28,11.221872090176088,11.49227901739962,11.221872090176088,11.457387881487255,308000.0
2004-09-29,11.511905671262427,11.524989327694684,11.296016189556635,11.39850926825104,331600.0
2004-09-30,11.514087876934514,11.745242216671274,11.514087876934514,11.677640263913332,379200.0
2004-10-01,11.679821441498154,11.679821441498154,11.52063055114938,11.607857991848052,360400.0
2004-10-04,11.437764174478524,11.605678064317102,11.30692176105952,11.566425423478448,268400.0
2004-10-05,11.57296461428552,11.771408105781012,11.514085666452312,11.771408105781012,170400.0
2004-10-06,11.753964922016165,11.83901202806002,11.668916984101868,11.753964922016165,162800.0
2004-10-07,11.782315658937629,11.86082095089402,11.727798187509086,11.72997935221376,219200.0
2004-10-08,11.98075418894157,12.039633133175755,11.889165274713,11.941501559452112,234400.0
2004-10-12,11.74306021192825,11.74306021192825,11.612218644457174,11.62312196976803,170000.0
2004-10-13,11.448663299837415,11.448663299837415,11.23495501806487,11.328725088784584,394400.0
2004-10-14,11.361438154570497,11.424678606835949,11.27421071904922,11.289475541062204,211200.0
2004-10-15,11.33963336787452,11.47701762044752,11.33963336787452,11.463933128626577,203600.0
2004-10-18,11.481374099156453,11.522807057339742,11.32000209805015,11.328725088784584,124400.0
2004-10-19,11.43776391706684,11.518449529476882,11.41595643271922,11.448667243305424,138800.0
2004-10-20,11.60131529511901,11.843372943122535,11.60131529511901,11.832468785963863,338400.0
2004-10-21,11.797578264820547,11.904432854740191,11.753964961379491,11.821566080835394,188800.0
2004-10-22,11.81938795961745,11.854279108020096,11.727798175141375,11.7648704882464,104000.0
2004-10-25,11.950226664081336,12.20100730440292,11.950226664081336,12.20100730440292,434000.0
2004-10-26,12.102873191764676,12.102873191764676,11.836827785134622,12.037452421967018,552800.0
2004-10-27,12.039636271285282,12.070165917318969,11.753965298938242,11.797578603631813,1119200.0
2004-10-28,11.753966592044176,11.828110382798789,11.579510026595289,11.601317513211676,316800.0
2004-10-29,11.699450162623734,11.845556592515328,11.612221872150409,11.84337625959528,195600.0
2004-11-01,11.873902389834686,11.873902389834686,11.557700970494258,11.557700970494258,255600.0
2004-11-02,11.492282902370388,11.492282902370388,11.143370593426525,11.282936016126415,1123200.0
2004-11-03,11.426860799209411,11.514088242579197,11.3461743534575,11.514088242579197,474800.0
2004-11-04,11.808481419099556,11.94368447839262,11.791035433709297,11.823746240380853,848800.0
2004-11-05,11.732161400184426,12.11378375597397,11.701631744820576,12.11378375597397,565200.0
2004-11-08,11.982937037117797,12.139946745275532,11.950226230655154,12.015647011710074,275600.0
2004-11-09,11.972036288186594,12.09415488393235,11.93932547468581,12.022192258849394,675200.0
2004-11-10,12.015649819989656,12.015649819989656,11.797579944259386,11.825929261028078,290000.0
2004-11-11,11.862998141358732,11.921876258730588,11.82592584063426,11.88916628595404,151200.0
2004-11-12,11.961131698304705,12.194466386052724,11.932783214953629,12.168298235316916,436400.0
2004-11-15,12.190101888850672,12.211908535630482,11.950224614921494,11.993838740351368,236400.0
2004-11-16,12.070166949518548,12.231539019044336,12.070166949518548,12.214093030178615,389200.0
2004-11-17,12.344938115354315,12.497587223392092,12.320950291422143,12.462696070000952,446400.0
2004-11-18,12.47359203017296,12.47359203017296,12.32966600348086,12.38636378229341,236400.0
2004-11-19,12.4190823883853,12.60444149178642,12.388552732001184,12.4190823883853,324000.0
2004-11-22,12.445244410940346,12.530291506616653,12.347112826748328,12.530291506616653,224000.0
2004-11-23,12.462694047841362,12.47795887298124,12.255527494252224,12.290418641982034,343200.0
2004-11-24,12.320946632811236,12.386367422009588,12.146490917658795,12.146490917658795,303600.0
2004-11-25,12.21191155790277,12.351476128322386,12.168297421679023,12.340572802234066,159600.0
2004-11-26,12.34275139465145,12.467051124649842,12.25552396637154,12.443064143385346,164800.0
2004-11-29,12.440884322360658,12.563003733379874,12.364560210392666,12.41689650663631,210000.0
2004-11-30,12.429984201432982,12.429984201432982,12.000386235640992,12.133409006685454,370000.0
2004-12-01,12.159576843799842,12.198829491012471,12.070168221120085,12.087614211823755,1202000.0
2004-12-02,12.081067780466553,12.081067780466553,11.535893256652544,11.612217357238382,2895200.0
2004-12-03,11.557702628328924,11.873904093025232,11.514088489772451,11.66673755878486,1293600.0
2004-12-06,11.644926691040345,11.666733336491315,11.453025049965056,11.568601768221551,379600.0
2004-12-07,11.557703489000492,11.655835100092531,11.387609251021331,11.389789583769792,1320400.0
2004-12-08,11.012526588100652,11.263307229290708,10.81626340526753,11.221873428542386,2246000.0
2004-12-09,11.2087913472509,11.448667865007618,11.197887188549725,11.43776453817695,340800.0
2004-12-10,11.350536950365424,11.51408935838761,11.339633622871393,11.354898447737153,1590000.0
2004-12-13,11.383247114126068,11.52281169456244,11.339632974772073,11.470474560963542,1208000.0
2004-12-14,11.437764040154846,11.455209195950214,11.29601830191652,11.39414990286071,1168000.0
2004-12-15,11.546797251872364,11.644928838236506,11.492279796322329,11.529351266798583,196000.0
2004-12-16,11.52499148287264,11.555521961287871,11.372343250148882,11.39414990286071,496800.0
2004-12-17,11.383246468115075,11.468293577500072,11.365800480615349,11.378884971240142,988400.0
2004-12-20,11.448665276578009,11.51408605464153,11.39196749075504,11.396328155004992,192800.0
2004-12-21,11.396327659446191,11.542434861576035,11.396327659446191,11.51190522193197,1468400.0
2004-12-22,11.548981925078175,11.548981925078175,11.45739296462562,11.503187444851902,1230000.0
2004-12-23,11.48137742644344,11.623122323539643,11.48137742644344,11.494461084466533,278000.0
2004-12-24,11.546798276044443,11.546798276044443,11.437763355273242,11.477015993300508,42000.0
2004-12-29,11.383248347463324,11.383248347463324,11.24150258717278,11.29165856170943,221200.0
2004-12-30,11.230598867045424,11.394151277730549,11.219695539373864,11.317827152159056,72800.0
2004-12-31,11.298200045305594,11.352717511749486,11.285115553885673,11.296018880800348,90400.0
2005-01-04,10.958011046735065,11.02779333909,10.79445864305245,10.820626794717915,2630800.0
2005-01-05,10.816264583911936,10.936203670863229,10.722494478770288,10.746482296160542,275200.0
2005-01-06,10.729036087342992,10.777010885545366,10.561122213958663,10.661434138774109,1025200.0
2005-01-07,10.805358552257522,10.824984867765975,10.604734733166945,10.67451700344804,230400.0
2005-01-10,10.71813146583832,10.853334514756265,10.700685481786818,10.790094070375018,263200.0
2005-01-11,10.925299936408711,10.925299936408711,10.833710992132792,10.89695145282075,2474800.0
2005-01-12,10.979818492169116,10.990722652029966,10.681062979509234,10.685424477079453,371200.0
2005-01-13,10.68542247298426,10.68542247298426,10.5109667622484,10.60037536599243,1339600.0
2005-01-14,10.543679070972942,10.6592566807809,10.543679070972942,10.626545863843235,138400.0
2005-01-17,10.609098353397348,10.641808331214389,10.580749040459557,10.63526650202507,108800.0
2005-01-18,10.620001862920336,10.85769803272976,10.620001862920336,10.840252045429402,201600.0
2005-01-19,10.90349553742382,10.95801301511094,10.848978059736703,10.872965883018344,386800.0
2005-01-20,10.848973352404617,10.90567113857514,10.79445589837243,10.870780001269356,214400.0
2005-01-21,10.925301640563545,11.125926380829831,10.903494983345114,11.125926380829831,164800.0
2005-01-24,11.186982821202053,11.230596956338625,11.01688860922692,11.056141247662788,195200.0
2005-01-25,11.008163941741032,11.027790257974264,10.794455627129375,10.80754011524163,142400.0
2005-01-26,10.914391100636132,10.953643723190972,10.848970340334766,10.892584457825713,1696800.0
2005-01-27,10.859876564837515,10.90349069398753,10.794455787047651,10.89040620568143,70000.0
2005-01-28,10.940562275880923,10.940562275880923,10.809720718951814,10.870780001269356,91600.0
2005-01-31,10.753023779431867,10.753023779431867,10.65271102389297,10.75084261525146,106400.0
2005-02-01,10.68759948618566,10.77918922579606,10.68759948618566,10.713768458571597,104400.0
2005-02-02,10.77264625862819,10.892584457825713,10.74211579407546,10.892584457825713,153600.0
2005-02-03,10.674518506345075,10.761745940542314,10.665795513364234,10.75084261525146,2373600.0
2005-02-04,10.700687271313004,10.75520473278571,10.615640164514856,10.739939910122988,1822400.0
2005-02-07,10.79445833795168,10.816264991744792,10.469533872463035,10.47825686672849,694000.0
2005-02-08,10.467352759866976,10.530593215773411,10.347414509200924,10.47607575348244,763600.0
2005-02-09,10.436823779503722,10.72903742928882,10.436823779503722,10.724675932203011,2206800.0
2005-02-10,10.805360706931664,11.04959870161848,10.774831061579617,11.036515043250716,1146800.0
2005-02-11,11.110657910924298,11.291655435721214,11.09975458589057,11.1935246785473,450400.0
2005-02-14,11.33745392514486,11.350537586122302,11.258948631797743,11.30910460657604,464800.0
2005-02-15,11.296016359764987,11.296016359764987,11.167355134397084,11.167355134397084,284400.0
2005-02-16,11.082310130330088,11.27421183852447,11.040877156733666,11.267669177104674,718000.0
2005-02-17,11.248043392474068,11.389788297492238,11.248043392474068,11.378884971240142,516000.0
2005-02-18,11.383241913340594,11.398506730359712,11.32000148176417,11.339627793913056,129600.0
2005-02-21,11.354896489337069,11.383245801428544,11.317825015877029,11.357077653582024,161600.0
2005-02-22,11.55770289718511,11.76704976888142,11.55770289718511,11.714713466892608,664000.0
2005-02-23,11.708170284750926,11.808483050866016,11.66673731152915,11.775772239674284,403600.0
2005-02-24,11.710350017610711,11.753964149911182,11.557700970494258,11.557700970494258,544000.0
2005-02-25,11.562061177328696,11.623120456616835,11.394147327416023,11.51190522193197,2125200.0
2005-02-28,11.575147372128145,11.579508036831552,11.409413829804617,11.411594994026736,228000.0
2005-03-01,11.328727224420945,11.335269052769911,11.186981509810815,11.219692315296337,248000.0
2005-03-02,11.186983544481407,11.40505340239282,11.143369406525029,11.39196974331525,3836000.0
2005-03-03,11.339631941666957,11.426860212427956,11.32000562233925,11.350535267544467,1789600.0
2005-03-04,11.474835097863696,11.557701872514883,11.461751439461707,11.505364743295592,1276000.0
2005-03-07,11.492280877826175,11.514087529350206,11.398510778906058,11.405052607989182,226000.0
2005-03-08,11.496638853798268,11.7038044754459,11.496638853798268,11.662371517490412,1086800.0
2005-03-09,11.684182304333367,11.801939384480631,11.64492966699414,11.6885429690418,1799200.0
2005-03-10,11.732156667825754,11.732156667825754,11.483557195144574,11.557700970494258,158400.0
2005-03-11,11.620940410029489,11.671096366658189,11.59913292984072,11.629663402104995,235600.0
2005-03-14,11.553340051590276,11.553340051590276,11.402872161096166,11.424678812401254,671600.0
2005-03-15,11.503185331031462,11.527173149181236,11.405053725814437,11.43776453817695,1013200.0
2005-03-16,11.514088432136488,11.590413382195884,11.43558314950191,11.442125810968458,2430400.0
2005-03-17,11.339631776176986,11.405052562357769,11.232777187647711,11.372342585202592,165200.0
2005-03-18,11.335266623555734,11.343989614065196,11.25458104101861,11.280749180676835,1062400.0
2005-03-21,11.13246440268466,11.13246440268466,11.012526165278471,11.021249157929562,334400.0
2005-03-22,11.03869577419853,11.07358691755626,10.729036980882498,10.733398477786023,218800.0
2005-03-23,10.689785111256692,10.689785111256692,10.526232709000997,10.54367786600226,428800.0
2005-03-24,10.53713470454812,10.609098151744565,10.467352421620284,10.50006323068602,501200.0
2005-03-28,10.71525769006495,10.813174585580052,10.648495282889051,10.648495282889051,268000.0
2005-03-29,10.670750904268838,10.690779458895133,10.517198369160765,10.517198369160765,176400.0
2005-03-30,10.570610100661,10.70858414217216,10.56393419751483,10.70858414217216,134000.0
2005-03-31,10.857682418273733,10.857682418273733,10.739736123162716,10.795370895731546,299200.0
2005-04-01,10.78202198691888,10.833205889546806,10.68187919963837,10.799824677480142,148400.0
2005-04-04,10.74863889424029,10.74863889424029,10.624017535357082,10.628467570529192,86000.0
2005-04-05,10.699681165020698,10.768667748060835,10.675201726295734,10.67742674394375,1300400.0
2005-04-06,10.733060289555338,10.799821847273613,10.681876400340682,10.7909209287853,52000.0
2005-04-07,10.802048787334815,10.908867460085949,10.79537203665582,10.830978260906196,198400.0
2005-04-08,10.815399370550852,10.862133224353451,10.748637813729031,10.779793150317929,45600.0
2005-04-11,10.86880962758259,10.86880962758259,10.686327634341897,10.69300353565678,2708800.0
2005-04-12,10.733061523257078,10.733061523257078,10.570608069532485,10.67742674394375,1490000.0
2005-04-13,10.726387812211946,10.726387812211946,10.514975437857364,10.552806688036004,2617600.0
2005-04-14,10.454887458996073,10.454887458996073,10.10327610081368,10.10327610081368,922800.0
2005-04-15,10.134432143402396,10.23679993905226,10.03651438328565,10.072120609986449,362000.0
2005-04-18,10.038740001347422,10.212320246099912,10.038740001347422,10.203418477415324,2460000.0
2005-04-19,10.276855444671831,10.508296306529148,10.236798339776552,10.481591003986113,254400.0
2005-04-20,10.48381648696703,10.63736815083788,10.356969275743449,10.410378181037984,2343200.0
2005-04-21,10.376998205979802,10.459337433181924,10.265728658818292,10.296883996196431,68000.0
2005-04-22,10.425955308717535,10.425955308717535,10.281305419533616,10.31468577138258,130800.0
2005-04-25,10.296883316324278,10.354743103503475,10.165585225386142,10.354743103503475,72800.0
2005-04-26,10.437085094582857,10.492719874726856,10.30356111288562,10.3480691067847,201600.0
2005-04-27,10.218997229213512,10.218997229213512,9.858484048543248,9.858484048543248,1847600.0
2005-04-28,9.860705625072836,9.88963509039204,9.733858434306756,9.771689665379151,5108400.0
2005-04-29,9.885187046790325,9.994231586289471,9.838454036541844,9.945272709503811,309600.0
2005-05-02,9.936373184249492,9.936373184249492,9.769468825156297,9.83623039900968,184800.0
2005-05-03,9.79839826085631,10.043191829162376,9.787271473415004,10.014261502679403,118000.0
2005-05-04,10.0988251612501,10.283532183155996,10.0988251612501,10.27018037971662,269200.0
2005-05-05,10.281307789627965,10.281307789627965,10.154460555738243,10.216771239355818,143200.0
2005-05-06,10.078795982127582,10.167811112240676,10.049865661604164,10.167811112240676,183600.0
2005-05-09,10.207868590924134,10.230123010955085,10.172262367793936,10.225672126948895,112800.0
2005-05-10,10.276857761107667,10.287984548548977,10.007585599998514,10.014261502679403,147600.0
2005-05-11,10.067673622359942,10.10105399248041,9.914121033478937,9.914121033478937,239600.0
2005-05-12,9.896314683414664,9.896314683414664,9.475715893264084,9.591435485637485,610400.0
2005-05-13,9.591436661917395,9.638170526824997,9.391151943859867,9.449011747142409,202400.0
2005-05-16,9.397825487934734,9.491292345373642,9.253175591570598,9.35554336725954,520800.0
2005-05-17,9.43565561577261,9.53579750442727,9.420077950918817,9.524670722234424,200000.0
2005-05-18,9.586985779409702,9.709382126676909,9.558055455863837,9.638169675578917,386800.0
2005-05-19,9.655972142574038,9.655972142574038,9.45791246443992,9.604788247577975,145200.0
2005-05-20,9.509093057380628,9.560276934602964,9.444556532175444,9.524670722234424,614000.0
2005-05-24,9.713831813558269,9.992005681656506,9.713831813558269,9.947497692976937,532400.0
2005-05-25,10.005356715468617,10.049864700729366,9.882960392690956,9.976427246630454,242000.0
2005-05-26,9.969751991458324,10.038739421399312,9.900765410436676,9.900765410436676,161200.0
2005-05-27,9.978650554698174,10.236795806291363,9.97642553782989,10.178936029606282,607200.0
2005-05-30,10.158910000379135,10.158910000379135,10.06989402303871,10.12552879664666,224400.0
2005-05-31,10.012034158997904,10.172261728555227,9.911891397450036,10.116626955352997,292000.0
2005-06-01,10.078796794931664,10.37032249438018,10.069895026526686,10.319138599430593,447200.0
2005-06-02,10.49049292642281,10.630692795626732,10.30578591682844,10.328039487023664,1898400.0
2005-06-03,10.414830388444187,10.581734724313227,10.410379504284023,10.468240149446792,1195200.0
2005-06-06,10.67075235804453,10.675203242892245,10.403705209618032,10.41260697931346,626800.0
2005-06-07,10.34807032498069,10.359197112535483,10.214547176484212,10.22344809717636,562000.0
2005-06-08,10.283530433230256,10.425955305143098,10.250150081392736,10.308009867262628,371200.0
2005-06-09,10.29243608111424,10.3235914274786,10.136658500372931,10.3235914274786,1403600.0
2005-06-10,10.234575255596038,10.672976776997508,10.147784279315893,10.672976776997508,1514800.0
2005-06-13,10.704132227164886,10.899966906831658,10.704132227164886,10.86881156325456,752400.0
2005-06-14,10.797600035892009,10.822079479071617,10.6262447825543,10.68187957199176,268000.0
2005-06-15,10.704132521862912,10.799824422009635,10.681878946957871,10.748640520592463,199600.0
2005-06-16,10.931120587844893,11.129180255249327,10.931120587844893,11.098024916410786,914800.0
2005-06-17,11.251577913592838,11.260478832977403,11.000108476982843,11.000108476982843,1130400.0
2005-06-20,11.149209979761403,11.162562633060212,10.931121736064018,10.94892527379576,985200.0
2005-06-21,10.848781849767033,11.06019417867457,10.748639078293005,11.011235301749632,178000.0
2005-06-22,11.015685112107,11.03793868185668,10.891062914318692,10.977853873748687,366000.0
2005-06-23,11.082447865147364,11.209295094019174,11.013461282133894,11.037939871930032,403600.0
2005-06-24,11.037943895422544,11.169242056368129,11.013465296703597,11.071325114733323,124800.0
2005-06-27,11.028986675430902,11.084688628337116,10.895302328433726,10.939863210803216,347200.0
2005-06-28,10.810636504577309,10.841829466202888,10.694776325721987,10.841829466202888,483600.0
2005-06-29,10.795039015610826,11.240654654232989,10.795039015610826,11.240654654232989,368000.0
2005-06-30,11.251794177794809,11.329776569742387,11.051266812866276,11.09582854395532,347200.0
2005-07-04,10.951005160045703,11.028987560393954,10.951005160045703,10.98442582450449,105200.0
2005-07-05,10.839602819361572,10.917585231033996,10.777216040079088,10.877479747904022,266000.0
2005-07-06,10.951002285511828,11.060177617341893,10.937633513270836,11.017844446828386,266400.0
2005-07-07,11.11810972076134,11.140390161105824,10.962144088516997,11.060179215954772,180400.0
2005-07-08,11.073548407744749,11.102513661240398,10.91758276961847,10.939863210803216,111200.0
2005-07-11,10.939865787300038,11.164902206009325,10.939865787300038,11.142620909632658,274000.0
2005-07-12,11.151531917081364,11.184953432145264,11.031215482784653,11.055724480505589,279600.0
2005-07-13,10.995567686022223,11.046814242402602,10.939865720338334,11.03790172390649,96000.0
2005-07-14,11.084687200062444,11.084687200062444,10.728195087374814,10.728195087374814,183200.0
2005-07-15,10.69477651068563,10.69477651068563,10.563319848744008,10.683636288475894,280400.0
2005-07-18,10.6613520890452,10.694773596512,10.57222948570748,10.603422439372896,498800.0
2005-07-19,10.561091231430607,10.67472284805931,10.538809938992548,10.650213851349646,704000.0
2005-07-20,10.761619280641115,10.7839005762199,10.694777093793808,10.737110280476715,139200.0
2005-07-21,10.873022730046634,11.055725096027084,10.850742285393208,11.040128614780787,176400.0
2005-07-22,11.073547561479469,11.073547561479469,10.977740141807043,11.066862749679434,160000.0
2005-07-25,11.051267347834893,11.053495901966604,10.919810702228055,10.919810702228055,112800.0
2005-07-26,10.828461119047438,10.877479117798924,10.790584192699098,10.835145932478223,105200.0
2005-07-27,10.817321373073806,10.946550339131145,10.817321373073806,10.852970596478498,192000.0
2005-07-28,10.86187930720404,10.86187930720404,10.705913690752777,10.783896923950522,113600.0
2005-07-29,10.772759455686426,10.852970419525306,10.683636823600072,10.71260208275178,134400.0
2005-08-02,10.737109280985214,10.861881974778049,10.685863580841133,10.861881974778049,737200.0
2005-08-03,10.982198329413242,11.418901479572169,10.966601849046452,11.409988962235596,2188400.0
2005-08-04,11.45232538010507,11.60606251143411,11.369885852486448,11.369885852486448,1035600.0
2005-08-05,11.427812199806164,11.45232119365532,11.262934054785507,11.354285218258708,994000.0
2005-08-08,11.334234537780231,11.47460371440694,11.19386621109798,11.229515431358552,634800.0
2005-08-09,11.16267272363308,11.251796201843293,11.071321540942629,11.222830943933303,206400.0
2005-08-10,11.260708027642456,11.461234566375644,11.245111547405797,11.39662094108568,506800.0
2005-08-11,11.519165092159769,11.85337684038523,11.519165092159769,11.808815103966284,3467200.0
2005-08-12,11.897935760476422,11.897935760476422,11.597144748306263,11.764250582863832,559600.0
2005-08-15,11.706323807892186,11.706323807892186,11.52362145192119,11.581551114813085,275200.0
2005-08-16,11.559271285692123,11.748657614768907,11.530306027734614,11.565955249088285,792000.0
2005-08-17,11.514708820004484,11.514708820004484,11.318637689957974,11.39662094108568,684000.0
2005-08-18,11.412217452792929,11.474603373911588,11.318637721170507,11.36319945766002,551200.0
2005-08-19,11.343145426398358,11.436725147359123,11.294127436850127,11.347601684534045,426400.0
2005-08-22,11.430039858727849,11.510250801938,11.213916872794156,11.274074230257474,169600.0
2005-08-23,11.354287637811206,11.398849377037928,11.140392309456322,11.153761086207682,202800.0
2005-08-24,11.220602441626164,11.227286404536107,10.875250475520245,10.893074659928232,418400.0
2005-08-25,10.901986417546308,11.053495799208209,10.901986417546308,10.9977938456544,350400.0
2005-08-26,10.995566875529448,11.142620020097723,10.995566875529448,11.040128614780787,231600.0
2005-08-29,11.051269765654656,11.22951673763663,11.03567328309792,11.131480733057634,260400.0
2005-08-30,10.908670028062552,10.93540757686573,10.812862603045335,10.868564554802122,1118000.0
2005-08-31,10.915356597002187,11.113655441180368,10.86188234073378,11.10697062793152,1299200.0
2005-09-01,11.296354968115478,11.594917436619948,11.296354968115478,11.55258341313602,696800.0
2005-09-02,11.5837809140818,11.713009029780611,11.519166431260134,11.608289064514082,286800.0
2005-09-06,11.67067289585104,11.67067289585104,11.434496319971537,11.470145534260489,243200.0
2005-09-07,11.49465744211254,11.516937887961664,11.407762513378628,11.459008218787227,291200.0
2005-09-08,11.617201130688237,11.692955833475256,11.592692131265302,11.670675388515043,248000.0
2005-09-09,11.74643019108766,11.920220043098256,11.704096155381334,11.855605562242443,1027600.0
2005-09-12,11.882340107882056,11.89348032763622,11.730830739381393,11.85337485656579,334000.0
2005-09-13,11.828864486883615,11.8533734774578,11.543670814625903,11.57486376628607,404400.0
2005-09-14,11.741972704573152,12.031622710959212,11.72191996605711,11.9781484582683,713200.0
2005-09-15,12.245518508828743,12.35246616851939,12.143027107868267,12.223238065122365,629200.0
2005-09-16,12.477235746007583,12.622061143751434,12.39702480879217,12.608692370900789,1555200.0
2005-09-19,12.931767152252908,12.93622341101684,12.258887377899752,12.35023855769917,2944000.0
2005-09-20,12.31681720177166,12.45050241659095,11.964781254297574,11.998201920544048,481600.0
2005-09-21,12.131887927126256,12.412625451662938,12.120747704317058,12.408169192550352,456800.0
2005-09-22,12.44381931897487,12.44381931897487,11.967010608588945,12.131888807947282,1531200.0
2005-09-23,11.873431710264043,12.169765738237482,11.831097670593136,12.131888807947282,874000.0
2005-09-26,11.998197250652552,12.477234263236609,11.831091434627062,12.261110469194852,343600.0
2005-09-27,12.122976506589067,12.19873121847326,11.926905337604463,12.031625311370888,294800.0
2005-09-28,12.118517836869326,12.350238185952051,11.962552184604244,12.254430750272547,365600.0
2005-09-29,12.252205602264317,12.508434152354509,12.252205602264317,12.399258767951393,466000.0
2005-09-30,12.405943128533291,12.463872804768496,12.200959431969864,12.20987195137363,407600.0
2005-10-03,12.136345067383408,12.194274740163884,11.922448864172264,12.131888807947282,442800.0
2005-10-04,12.136342721736105,12.263343116313706,11.969236849929322,11.989289588543912,223600.0
2005-10-05,11.98037847537338,11.98037847537338,11.74197413831935,11.755342065666053,412000.0
2005-10-06,11.855606014818788,12.098466615974964,11.824413050440947,11.929133016519016,211600.0
2005-10-07,11.900164979606258,12.312359084024097,11.875655984759211,12.272254460572231,307600.0
2005-10-11,12.30567941010252,12.437136096501831,12.17645127852646,12.20987195137363,316400.0
2005-10-12,12.238832239681088,12.28339396864204,11.80881312760484,11.85337485656579,460800.0
2005-10-13,11.775395434851772,11.775395434851772,11.50357041498452,11.762027506791888,432000.0
2005-10-14,11.536990524769603,11.71523748972718,11.459008115059053,11.594921043364172,403200.0
2005-10-17,11.815499388686677,11.868973643834412,11.686271284491696,11.766482242241077,398400.0
2005-10-18,11.681816667601964,11.746431153753182,11.474605280940862,11.512482210788052,348000.0
2005-10-19,11.354287373004848,11.354287373004848,11.053497127642396,11.242883452508464,469200.0
2005-10-20,11.27630345734842,11.27630345734842,10.7549331453033,10.88193352965262,409600.0
2005-10-21,10.937636396576512,11.438954013520943,10.937636396576512,11.360971613085134,406800.0
2005-10-24,11.334233734609668,11.55258529947583,11.318637254972398,11.4946556393866,285600.0
2005-10-25,11.699636241663232,11.819952647753158,11.639478888562502,11.639478888562502,482000.0
2005-10-26,11.672903955669709,11.837782150371194,11.269622262453344,11.291902709060102,372800.0
2005-10-27,11.432269030723017,11.523620198774443,11.251794398743408,11.349829529108932,241200.0
2005-10-28,11.327551104055448,11.586008175511388,11.327551104055448,11.557042917088149,220000.0
2005-10-31,11.946952526610463,12.107374394834835,11.697408059329153,11.942496269165986,1618800.0
2005-11-01,11.78875957459002,11.904619721876571,11.744197848719155,11.764250582863832,1277600.0
2005-11-02,11.822183329435813,12.087324331369748,11.822183329435813,12.076184110269809,374000.0
2005-11-03,12.062813746299089,12.176446196408406,11.855602431341412,11.886795386290864,255600.0
2005-11-04,11.987062534182323,12.00488757071208,11.677359749006198,11.904623865093493,192000.0
2005-11-07,11.853373670109049,12.031619718167123,11.853373670109049,11.942496269165986,75200.0
2005-11-08,11.96923505552876,12.004884268838648,11.779847919240249,11.842234679990767,251200.0
2005-11-09,11.88011047062567,12.12742723635923,11.866741698173186,12.102918245168452,214400.0
2005-11-10,12.209871394392742,12.209871394392742,11.967010776358896,12.04276548794591,160800.0
2005-11-11,12.011571740395272,12.319046826249572,11.991518998927718,12.319046826249572,268400.0
2005-11-14,12.28339420797673,12.388113295639425,12.19872700629566,12.19872700629566,357200.0
2005-11-15,12.278937441330443,12.310130395935396,12.03830462018778,12.067269870868492,1990000.0
2005-11-16,12.261117719462666,12.58864558452916,12.261117719462666,12.58864558452916,628800.0
2005-11-17,12.76688897934425,12.913942118794289,12.7223272416439,12.76243272057977,554000.0
2005-11-18,12.820364344360373,12.838188531016778,12.60646900481632,12.786942825705886,816800.0
2005-11-21,12.862694929212326,13.05208208003334,12.775800018223167,13.05208208003334,521200.0
2005-11-22,13.134522865894471,13.176856051215934,12.902802498994449,13.123382643435614,751200.0
2005-11-23,12.998613612339875,13.02312261863644,12.860472944966627,12.905033847384315,631200.0
2005-11-24,12.871607971482243,12.99415210352243,12.856011491946823,12.967415402882336,86400.0
2005-11-25,13.083274633991318,13.14566054765904,13.034256644712777,13.1166952949086,490000.0
2005-11-28,13.14120598318567,13.201364200523155,13.03871458325266,13.04539854630868,528800.0
2005-11-29,13.014205137304716,13.063223131212736,12.87383596835092,12.994152398882743,551200.0
2005-11-30,12.802538059855594,12.920626790964985,12.622064256557382,12.646572404577988,395200.0
2005-12-01,12.764659310454745,13.06544950623774,12.764659310454745,13.011976109182427,2054800.0
2005-12-02,13.01197637128972,13.01197637128972,12.724554094008685,12.775799788029094,478800.0
2005-12-05,12.820365858825117,12.864927605646988,12.610925903745713,12.702277102255463,446400.0
2005-12-06,12.646572855492249,13.034258878151292,12.615379893313431,12.98301317600831,538000.0
2005-12-07,13.107786247739554,13.346190579685349,13.107786247739554,13.250383136012422,542000.0
2005-12-08,13.28603260657538,13.548945942975056,13.2503833838404,13.459822461165349,575600.0
2005-12-09,13.711597589677506,13.814089013858128,13.27712203941401,13.27712203941401,1089200.0
2005-12-12,13.537803815932987,13.566769072756934,13.027574514641088,13.069907697734203,1712400.0
2005-12-13,12.942907802404635,13.094417205613082,12.869380805283855,13.018662504008857,686400.0
2005-12-14,12.84487133250022,12.945134172867949,12.737922829537691,12.773572897154796,617200.0
2005-12-15,12.80922217128886,13.01420496132439,12.80922217128886,12.911713566306624,273600.0
2005-12-16,13.016431273463445,13.12560746948454,12.978554355420892,13.101098475483212,377200.0
2005-12-19,13.330591825403516,13.36401248730076,13.094415238252298,13.121151937758963,260800.0
2005-12-20,13.179085967803092,13.179085967803092,12.880523385347391,13.014207768559672,194400.0
2005-12-21,12.936224646809167,13.257067658962,12.936224646809167,13.22364614001201,193600.0
2005-12-22,13.355104063029158,13.522209973552297,13.245928677456355,13.502157230291736,703200.0
2005-12-23,13.528891341459826,13.700453467884934,13.513294861779762,13.597961222916,324000.0
2005-12-28,13.780664778005695,13.869788255367377,13.722735112681738,13.863104292045811,206000.0
2005-12-29,13.92549003093302,14.186174796338747,13.9188060677004,14.170578315499656,3750800.0
2005-12-30,14.190631677802088,14.192860232273716,13.958912159477702,14.005701604048006,850000.0
2006-01-03,14.22850733582034,14.70531592841732,14.22627878168052,14.678578378405703,508400.0
2006-01-04,14.636244458320943,14.888016652316656,14.535979931591331,14.87464872870813,481600.0
2006-01-05,14.642932966389784,14.899162347733526,14.593914964754918,14.885792720085512,437200.0
2006-01-06,15.077399760217606,15.485138343272627,15.077399760217606,15.32694504763729,733200.0
2006-01-09,15.297991415228203,15.674535614863942,15.206639359174895,15.375973841194812,831600.0
2006-01-10,15.206634304688812,15.335863253273406,15.075178501737778,15.246739781839588,1072400.0
2006-01-11,15.25565431140495,15.318040239671545,15.075180490363865,15.075180490363865,452400.0
2006-01-12,15.059582516633215,15.26233848619216,14.928126694523716,15.14647914636496,476000.0
2006-01-13,15.059581558240234,15.44726843582334,15.059581558240234,15.409391509818118,384000.0
2006-01-16,15.447267214725752,15.703496558421463,15.429442180406832,15.703496558421463,580400.0
2006-01-17,15.505197505811273,15.665619430210032,15.297987836666705,15.297987836666705,1608000.0
2006-01-18,15.037305135608804,15.191043135077772,14.872427760747088,14.9080778417385,2178000.0
2006-01-19,15.186588451220386,15.469553758092909,15.186588451220386,15.422764299470971,454800.0
2006-01-20,15.605459476527685,15.605459476527685,15.095229379135567,15.199949323563429,956400.0
2006-01-23,15.257883882317302,15.387111156668071,15.003881343343666,15.387111156668071,634400.0
2006-01-24,15.240057394793649,15.25342532192988,14.894704544736223,15.081864024088524,786800.0
2006-01-25,15.27124877898111,15.462863647602726,15.142019830396515,15.246739781839588,479600.0
2006-01-26,15.072948965986711,15.467318049048774,15.072948965986711,15.462862640717177,271600.0
2006-01-27,15.572034048365357,15.665612898618376,15.42052470514644,15.51856066249053,304000.0
2006-01-30,15.621056212458091,15.868373025740285,15.601002624951803,15.86614447159764,704800.0
2006-01-31,16.006504879355976,16.643735058339278,15.98868155468359,16.249366164298237,1018800.0
2006-02-01,16.309532911085743,16.358550906975463,15.830497423718995,16.189218175578638,332400.0
2006-02-02,16.365235807376774,16.496693322054597,15.96418269964239,16.109008141277993,402800.0
2006-02-03,16.05330469664477,16.111233508038335,15.650021371807007,15.761425285871471,601600.0
2006-02-06,15.86168610244404,16.129054753436495,15.86168610244404,16.06889740192414,346400.0
2006-02-07,15.725774676143136,15.783703479280938,14.965999274556784,15.12864971386174,1715200.0
2006-02-08,15.108598058574778,15.255652038917152,14.812264943450344,14.981597666410362,788800.0
2006-02-09,15.387108909312644,15.467319867823011,15.0729507383878,15.0729507383878,520800.0
2006-02-10,15.084091865555044,15.084091865555044,14.511475717273466,14.818951660635364,934400.0
2006-02-13,14.625108690962067,14.83677549098211,14.250791395219986,14.435722338330056,911200.0
2006-02-14,14.507014005285503,14.903611562935431,14.35996006149798,14.890243640732342,762400.0
2006-02-15,14.816719888530168,15.039527706402804,14.482508161721215,14.576087037254425,572800.0
2006-02-16,14.429034351753629,15.03729872533931,14.429034351753629,14.992737842985388,430000.0
2006-02-17,15.162072578254069,15.349230327988163,15.010563195183677,15.077404520136396,389600.0
2006-02-20,15.329178106178412,15.39379087559038,15.262335082794635,15.393790875590378,296400.0
2006-02-21,15.407163002721571,15.45172389228946,15.110828157417064,15.148705083538667,535200.0
2006-02-22,15.15093581984888,15.355918661202832,15.041760434763066,15.311357765217789,510000.0
2006-02-23,15.29576076148541,15.320269763410495,14.905846985263436,14.916986358936285,437600.0
2006-02-24,15.195497692582215,15.217779841896228,15.068497260983264,15.197726247491484,208400.0
2006-02-27,15.108595984339324,15.108595984339324,14.705314420705529,14.705314420705529,438000.0
2006-02-28,14.872421567126324,14.939264591203727,14.616192241347903,14.685263819531544,258800.0
2006-03-01,14.7833006276851,15.02170496112736,14.7833006276851,14.96823155266163,390400.0
2006-03-02,15.10414337156234,15.685671958171136,14.968230455924951,15.618828927569869,981200.0
2006-03-03,15.574265711332965,15.772564519268998,15.518563760791634,15.625510553893353,1018400.0
2006-03-06,15.647788931502776,15.752507145434482,14.999417567156373,15.318032715637152,880000.0
2006-03-07,15.351462175107612,15.418303514398232,14.80558188817752,15.059582717237888,414000.0
2006-03-08,14.747649957630191,14.794439395233958,14.426806157045778,14.678578378405703,821200.0
2006-03-09,14.896930009554954,15.07963234204284,14.460226914825087,14.486962763552464,609200.0
2006-03-10,14.28198323770266,14.839002878017812,14.150526568590506,14.82340639608455,568000.0
2006-03-13,14.91698312152104,14.99942262827632,14.7498772536927,14.899159787534831,3688400.0
2006-03-14,14.827862209722396,15.11082741433032,14.794440694245518,15.035073565812365,368000.0
2006-03-15,15.311354256131883,15.311354256131883,15.104142907501014,15.246739781839588,898800.0
2006-03-16,15.295759759203376,15.351461723585114,15.046214346813128,15.144250348089484,573200.0
2006-03-17,15.251199341647332,15.324726353085028,15.23337600242034,15.26234041606733,456000.0
2006-03-20,15.251197622055429,15.540848525423987,15.2244617662848,15.253426176666014,679600.0
2006-03-21,15.084089061851053,15.182125048745966,14.905843821910691,14.981597666410362,640800.0
2006-03-22,14.916986022212145,15.008338063668836,14.876880538139057,14.901389539510898,108400.0
2006-03-23,14.81895409806474,15.039533445969935,14.772164642441782,15.021708405764215,322000.0
2006-03-24,15.173210781394191,15.485142040166634,15.173210781394191,15.485142040166634,486800.0
2006-03-27,15.741373830781177,16.117917914764142,15.721320241755135,16.01765506930056,1391600.0
2006-03-28,16.075585257163493,16.109006771605266,15.636653560554032,15.670075074995804,359200.0
2006-03-29,15.712406536505906,16.198127646477012,15.663390244580055,16.198127646477012,595600.0
2006-03-30,16.67716399760906,16.81084834170016,16.487777701822615,16.63260311620825,785600.0
2006-03-31,16.487773316972802,16.66824704850517,16.33849253410311,16.579125309405075,569600.0
2006-04-03,17.044803201144845,17.15175173388761,16.83759180011575,16.84204720986412,443200.0
2006-04-04,16.88883182517136,17.00469113257014,16.690533020275346,16.866549685385525,2008000.0
2006-04-05,17.047026494001642,17.229728835296207,16.906656481862154,17.223044872792183,500400.0
2006-04-06,17.490416150834204,17.59290755741292,17.227502820953493,17.586223593923503,743600.0
2006-04-07,17.379002221126687,17.379002221126687,17.125001555424337,17.29433589918857,370000.0
2006-04-10,17.624100816319196,17.659750888713553,17.211906628621282,17.29211759161957,524000.0
2006-04-11,17.28989044241509,17.4614534549515,16.71059031803439,16.712818872712425,536400.0
2006-04-12,16.877689885909565,17.10941018865983,16.82198793909138,16.99132233338744,956000.0
2006-04-13,16.922255413927964,17.15620433481282,16.755149527549918,17.12723992646733,380000.0
2006-04-17,17.46144778477107,17.81348281457376,17.43025482896436,17.81348281457376,637600.0
2006-04-18,17.88032603579205,17.980588866317678,17.735500625119435,17.918202954000517,612800.0
2006-04-19,17.991736678658775,18.499738383485685,17.757787719909363,18.46854541563766,1183600.0
2006-04-20,18.392785043700865,18.392785043700865,17.526062815367677,17.534973631695213,1468800.0
2006-04-21,17.853591640222586,18.145471067086262,17.70876790386617,18.080856589380225,609600.0
2006-04-24,17.90038304290791,18.16775350061366,17.65975184082857,18.01401552993008,952000.0
2006-04-25,18.299207728166888,18.51310305573412,18.103137436202505,18.178891287681147,645600.0
2006-04-26,18.29474685370756,18.51087067113101,18.25241283177021,18.477449164332494,410400.0
2006-04-27,18.145471513283656,18.448490319685813,17.630784233352202,17.69762726707492,1096400.0
2006-04-28,18.03851497062199,18.51532341261589,17.991725547796964,18.435112487804936,747600.0
2006-05-01,18.73813659238372,18.842856535688263,18.548750292735928,18.635645203161257,532800.0
2006-05-02,18.7425971481719,18.97654437316268,18.5064196688001,18.9520353734176,1926400.0
2006-05-03,19.18375118943691,19.250594209216093,18.348221941640105,18.738135590611947,1278000.0
2006-05-04,18.82726211371267,19.228316897865653,18.591086351871965,19.10577190829422,790000.0
2006-05-05,19.28847713619414,19.473408075292376,19.157021309534112,19.21940724082288,620800.0
2006-05-08,19.038929764186573,19.214948166545067,18.84508802606046,19.20826420314609,434800.0
2006-05-09,19.41770029090584,19.936842877716323,19.328576830097692,19.90564822152813,1072000.0
2006-05-10,19.88560833724719,20.08836437545635,19.702905897270316,20.003696271637292,1445600.0
2006-05-11,20.391363838855547,20.49831230317071,19.502361422545416,19.54469543757052,1457600.0
2006-05-12,19.49568371403625,19.77419348137962,18.49527710570769,18.889646188314867,2348400.0
2006-05-15,17.713222756424024,18.19671534695938,17.396836040949275,17.468134479646245,2719200.0
2006-05-16,17.59067808011017,17.85804850488301,16.777430833634458,17.289887839643505,2150800.0
2006-05-17,17.655289890618338,17.846904737806618,16.65488332789488,16.74400678935967,1772000.0
2006-05-18,16.84427029616311,17.09381565828809,16.378602783676694,16.443217253331074,2227600.0
2006-05-19,16.09785870478577,16.54347417066219,15.674523672225549,16.487772237427638,2062800.0
2006-05-23,16.67939584758135,17.26315302866197,16.67939584758135,16.81085166361217,1051600.0
2006-05-24,16.36523334427379,16.576901788618432,15.837179910249906,16.137970120751525,2034800.0
2006-05-25,16.300628187068778,16.674943859487094,16.233785131342923,16.641524031513683,800400.0
2006-05-26,16.89775105446441,16.933401135960736,16.443224414612388,16.759611238389766,943600.0
2006-05-29,16.911123946959343,17.06708883386624,16.777439515340607,17.06486027837049,401200.0
2006-05-30,17.169576334027578,17.211910379248582,16.688312151055143,16.69499611611333,984400.0
2006-05-31,16.76628702882355,16.97572690577255,16.518970233669755,16.821988979085425,658800.0
2006-06-01,16.398653987144172,16.821989153501402,16.282794677349198,16.77742827278533,783600.0
2006-06-02,17.051484787538097,17.091590269236963,16.857643042567783,16.926712933314537,416400.0
2006-06-05,17.093818948629497,17.174029912613232,16.527886791583846,16.527886791583846,534400.0
2006-06-06,16.320673106114707,16.429848463893233,16.03770791761846,16.05330439730111,1800000.0
2006-06-07,15.797077241678728,16.293937805831042,15.585408759733806,15.681216205271417,1845600.0
2006-06-08,15.47400066915812,15.47400066915812,14.61619099914178,15.36705387958997,2564800.0
2006-06-09,15.511884130683535,15.596550507191072,15.01279329053327,15.13979370523912,1234400.0
2006-06-12,15.228914542342864,15.262336056166248,14.397842304652858,14.397842304652858,2598400.0
2006-06-13,13.92548984783533,14.23296490165998,13.814085929052649,13.916577330346048,3799200.0
2006-06-14,14.20399918452149,14.46022852939651,13.91657687938922,14.219595664650118,2109600.0
2006-06-15,14.66520413067979,15.113048125933412,14.660748724209766,15.113048125933412,2360800.0
2006-06-16,15.128653043687423,15.162074560477537,14.818950274551057,14.974915086386291,844400.0
2006-06-19,14.850141355018057,14.92812375105327,14.4201221998653,14.460227674953227,866000.0
2006-06-20,14.549351743122651,14.923668959450836,14.415665687378516,14.740966609807842,794800.0
2006-06-21,14.803348945637854,15.41829717368417,14.803348945637854,15.349227308188514,1099600.0
2006-06-22,15.407163207481249,15.507426060285976,15.110828358238482,15.297987836666705,1559200.0
2006-06-23,15.184354235956404,15.81490081451843,15.117511205761772,15.719093377846852,1221200.0
2006-06-26,15.817129401628256,15.84163840205854,15.52079624168869,15.763655991548124,524800.0
2006-06-27,15.919614305229288,15.997598383751798,15.30243753730947,15.333630488763127,2443200.0
2006-06-28,15.507420825051213,15.507420825051213,15.05512131305335,15.202175260737135,4838000.0
2006-06-29,15.35368425834499,16.077809511396726,15.344771743551592,16.042159452223142,1544800.0
2006-06-30,16.51005857719206,16.514515685382683,16.2426898819707,16.443217253331074,1204400.0
2006-07-04,16.77074246357434,16.866549886172724,16.723953029266564,16.788567495659766,292400.0
2006-07-05,17.01583843621164,17.06708329675996,16.43876514209756,16.71059102813754,1293200.0
2006-07-06,16.60140835788539,16.975725500657735,16.492231320489118,16.89774141683512,1216000.0
2006-07-07,16.755152137114802,16.915574085005204,16.556853257052847,16.588046224710506,1038400.0
2006-07-10,16.476641709125282,16.730642551140267,16.363010916569078,16.534572232709685,844800.0
2006-07-11,16.74624396885873,17.078227291423975,16.657120461489068,17.067086215544197,1084800.0
2006-07-12,17.263148914591262,17.501553190146378,16.93339262602815,16.966814135662506,1831200.0
2006-07-13,16.94453447044989,17.035884787745164,16.48777778430753,16.532338665931267,1882800.0
2006-07-14,16.67938880309211,16.833126699184326,16.46994896782309,16.74845866370709,1208400.0
2006-07-17,16.465495760410057,16.69721606232969,16.182528919650448,16.182528919650448,1189200.0
2006-07-18,16.242691108145824,16.273884068280143,15.685671534477509,15.966409875575213,1504800.0
2006-07-19,15.966409359296456,16.454357334127543,15.915162812224956,16.440989408756188,938400.0
2006-07-20,16.21595074118244,16.43207457022382,15.785931636976294,15.797072706470846,967600.0
2006-07-21,16.267197543740224,16.267197543740224,15.462861270033006,15.505193595041208,1600400.0
2006-07-24,15.418304406254158,15.970868689086917,15.318041541574082,15.895113126975293,1266000.0
2006-07-25,16.01097144163196,16.48332467212743,15.843865562433088,16.40979767730659,1176800.0
2006-07-26,16.331819005648082,16.708363183562653,16.17585246282249,16.708363183562653,1410800.0
2006-07-27,17.03143579493391,17.078225248230076,16.298397626848693,16.34295852525762,1412800.0
2006-07-28,16.376372686469693,16.8554097785006,16.376372686469693,16.824216823660315,2833600.0
2006-07-31,16.77074204452546,16.931163929508603,16.632602299036648,16.87323512651136,445200.0
2006-08-01,16.859875994253986,17.356738436099537,16.764068514431283,17.356738436099537,4260800.0
2006-08-02,17.570619669402262,17.68870750739615,17.35672442890401,17.64637349004428,1176400.0
2006-08-03,17.468130479030567,17.64414883110203,17.2230422583838,17.329989041991475,771600.0
2006-08-04,17.64637531213367,17.784516746253804,17.267602770036632,17.347813705991747,666000.0
2006-08-08,17.28542848249738,17.61295620059388,17.19630502793074,17.37900734484252,5212800.0
2006-08-09,17.514926641381596,17.81126151382731,17.347820740363368,17.637471648750616,882800.0
2006-08-10,17.57953621638061,17.595132694789985,17.12500808859344,17.352271302542697,1602800.0
2006-08-11,17.477050324349772,17.490418252935246,16.83536255402001,16.88883766814028,2497200.0
2006-08-14,16.75960747131373,16.88437932872686,16.47886909224511,16.576905094434895,1382800.0
2006-08-15,16.585814521506478,16.815306302142073,16.57690200479681,16.723954280784508,690000.0
2006-08-16,16.897749477399554,17.022523051102144,16.842047505177288,16.89106551271517,623200.0
2006-08-17,16.85542068955791,16.85542068955791,16.449910314245688,16.610332300064087,771600.0
2006-08-18,16.70167921884957,16.726188222723742,16.327361895913164,16.708363183562653,994000.0
2006-08-21,16.984643833915168,17.445856033897375,16.906659723379654,17.445856033897375,2799200.0
2006-08-22,17.401294392313645,17.59959326159446,17.20076696835294,17.481505361897923,889600.0
2006-08-23,17.60181730808075,17.78006423925731,17.436940001670102,17.59958875397165,1511200.0
2006-08-24,17.532753767250764,17.646384569558375,17.209681300198532,17.238647414421102,645200.0
2006-08-25,17.35895563128729,17.483727448978605,17.23195355985196,17.334446638542424,481200.0
2006-08-28,17.309942705484268,17.309942705484268,16.97795777940605,17.075993779041394,422800.0
2006-08-29,17.011368919740132,17.18515866770016,16.81307018682287,17.15619427633615,875200.0
2006-08-30,17.30102726848705,17.372325701677887,17.053710456505666,17.223044872792183,409600.0
2006-08-31,17.57953956289573,17.695398896008168,17.492644638089153,17.653066560774825,945200.0
2006-09-01,17.581767540927284,17.76224134808733,17.40352058825616,17.670889317373923,494400.0
2006-09-05,18.0318366476178,18.2702409431487,18.0318366476178,18.21899439743029,1238000.0
2006-09-06,18.123190612770944,18.486368514430097,18.036295682900256,18.15884068650716,1116400.0
2006-09-07,17.804577173422217,17.904840031958184,17.601821201859103,17.72659306135081,898400.0
2006-09-08,17.4970951996907,17.548341738530283,17.354498352339483,17.37900734484252,1016000.0
2006-09-11,16.824215625860674,16.824215625860674,16.019879419268225,16.06889740192414,2214000.0
2006-09-12,16.14688417355699,16.27611312662365,15.66339157661219,15.779250903572336,1790800.0
2006-09-13,15.91961907350151,16.153567979365103,15.810443710713308,15.868374223573706,708400.0
2006-09-14,15.94858478203376,15.94858478203376,15.1754413446703,15.246739781839588,1274000.0
2006-09-15,15.237830420655447,15.44058640265794,14.939268684388386,15.331409320092362,3690400.0
2006-09-18,15.429440374953757,15.805986106407968,15.342545467677962,15.75028415559586,1837200.0
2006-09-19,15.596550469970367,15.821586888434604,15.162075815405403,15.173215188664782,1430800.0
2006-09-20,15.329175890224302,15.43166726467844,15.019473213100934,15.023928620734395,1256400.0
2006-09-21,15.081864177201224,15.235600440495675,14.82340625068344,15.142021549814007,1613200.0
2006-09-22,15.429439898990706,15.438352414832346,15.08408713465353,15.12864971386174,1397200.0
2006-09-25,14.957087176973708,15.017246235614934,14.649613021337483,14.861279753857628,1091200.0
2006-09-26,14.883565009290022,15.351461152719446,14.821177383595645,15.320268189816748,1106800.0
2006-09-27,15.549749783641946,15.859452354567685,15.35145106412512,15.859452354567685,1711200.0
2006-09-28,15.986463826706249,16.051078309574393,15.683445003546892,15.683445003546892,1212800.0
2006-09-29,15.589860679321736,15.921843796420507,15.52970162662699,15.721316453918796,2242000.0
2006-10-02,15.812666545296942,15.959718778734048,15.554208735169304,15.583174831066378,590800.0
2006-10-03,15.251195125629506,15.251195125629506,14.527069685627296,14.6050537852309,2752800.0
2006-10-04,14.683038669921462,14.798898011978912,14.081457263349124,14.772162156059792,3719600.0
2006-10-05,15.017253002583349,15.182130374838769,14.852375630327929,15.101919393765453,3012000.0
2006-10-06,14.979373652906268,15.237829894796851,14.720915711126558,14.901389539510898,1800800.0
2006-10-10,14.727599419583692,15.117513180237738,14.629565115686685,14.977144838362356,1119600.0
2006-10-11,15.137567744029797,15.137567744029797,14.707548472382095,14.747653958334856,1046400.0
2006-10-12,14.72091808361189,15.101919393765453,14.649619622645544,15.101919393765453,866400.0
2006-10-13,15.324720695314108,15.65224844362554,15.324720695314108,15.64110737331874,1655200.0
2006-10-16,15.819353145571409,15.86391402377253,15.560895292316978,15.797072706470846,1556400.0
2006-10-17,15.794849013218345,15.794849013218345,15.451724705835092,15.774797121823738,1184000.0
2006-10-18,15.777019376168443,15.861687425961982,15.429439760898113,15.505193595041208,547200.0
2006-10-19,15.629968744809464,16.01765387146937,15.629968744809464,16.015425317324496,1128400.0
2006-10-20,15.98869279847573,16.01542865422983,15.596550481820998,15.596550481820998,1293600.0
2006-10-23,15.318033297936797,15.699034358524338,15.251190290863214,15.654473487067474,700800.0
2006-10-24,15.578725687521809,15.87060514986945,15.500743273875155,15.634427654396433,1584400.0
2006-10-25,15.634428058957624,16.178079813686185,15.507427639192745,16.16471188525488,1442000.0
2006-10-26,16.383058632658237,16.438760587318377,16.11123282193455,16.175847293326964,1818000.0
2006-10-27,16.231551321320126,16.35186776274127,16.071129399425267,16.086725880726767,566000.0
2006-10-30,16.287249094884043,16.5033729229786,16.242688216878136,16.33181167277848,1515200.0
2006-10-31,16.24268936895726,16.666024539594268,16.20926785813801,16.6548834693583,831600.0
2006-11-01,16.877692220114533,17.149518030163264,16.654884402027214,16.801938377911444,1498000.0
2006-11-02,16.933394470567713,17.200763176989586,16.844271001797495,16.955674912788073,844400.0
2006-11-03,16.91333958507932,17.156199252051504,16.864321600948443,17.113865229413296,589600.0
2006-11-06,17.113868473308404,17.379010328697827,16.850955172135116,16.877692723062314,1396800.0
2006-11-07,16.926715176296444,17.064854976095045,16.833136273228504,16.9423116601411,744800.0
2006-11-08,16.922253577771105,17.044798561107132,16.75514770952496,16.911114206487973,924800.0
2006-11-09,17.15621190213331,17.7310568128017,17.14061541385423,17.72437284638063,1668800.0
2006-11-10,17.657526569658103,17.70208747095068,17.314402190059088,17.423577588148504,1690800.0
2006-11-13,17.22304499303852,17.49932621109584,17.00023717527548,17.49932621109584,6931200.0
2006-11-14,17.601821188615176,17.695400083163545,17.227503910532604,17.267609393894634,1222000.0
2006-11-15,16.960132710018318,17.481502218683552,16.89106112647438,17.36341434021949,4858400.0
2006-11-16,17.521603488085983,17.52383204182993,16.732863751682878,16.732863751682878,6575600.0
2006-11-17,16.688310580077868,16.937854318168952,16.496695666964083,16.71059102813754,2018000.0
2006-11-20,16.810846133836765,17.018057434924767,16.697215391221864,16.732863751682878,2382000.0
2006-11-21,16.899971728782198,17.387921367414783,16.899971728782198,17.352271302542697,2359600.0
2006-11-22,17.508244608661062,17.597368105679838,17.209681148631553,17.249786637295536,1292400.0
2006-11-23,17.31216582950593,17.4213428782602,17.28097287268718,17.352271302542697,188800.0
2006-11-24,17.710992350061275,17.880326761717395,17.628554548247536,17.628554548247536,770800.0
2006-11-27,17.866959630871186,17.93602951111106,17.68425728645542,17.786748679675114,512800.0
2006-11-28,17.757782618634895,17.902608041976308,17.615185749467926,17.902608041976308,720400.0
2006-11-29,17.922664989510334,18.136560333357117,17.891472024775748,18.136560333357117,769600.0
2006-11-30,18.57994153737793,18.987680202483507,18.51532707406432,18.956487247765004,2275600.0
2006-12-01,18.93866512927464,19.10577099806236,18.711401895674413,18.853998767715492,685600.0
2006-12-04,18.856226488958917,19.181525724501277,18.82726208233071,19.13919339171988,1356400.0
2006-12-05,19.21049934474865,19.27288529104949,18.782708541637582,18.874058905895367,934400.0
2006-12-06,18.617824597673884,18.91638801978993,18.504193810796576,18.58440477793885,2485600.0
2006-12-07,18.57994533584696,18.896332055466985,18.27247113366693,18.74036724998919,1394800.0
2006-12-08,18.9141567397668,18.963174734833792,18.250190351738027,18.34822464198316,2530400.0
2006-12-11,18.33040183789384,18.631193807880344,18.32817498322082,18.51310421453658,490400.0
2006-12-12,18.4462653338334,18.550985313643046,18.16998402744934,18.334861389336197,1243600.0
2006-12-13,18.225681047657137,18.359365404752975,18.005100073565735,18.299206339132112,550800.0
2006-12-14,18.33930871441192,18.45071260979751,18.232361926779333,18.374958776881805,2077600.0
2006-12-15,18.403921826633702,18.406150380346595,17.82462195313451,17.846902390598245,904000.0
2006-12-18,17.715453420853144,17.835769869214595,17.54166356207185,17.57285652647418,970800.0
2006-12-19,17.579542961543996,17.9805961459047,17.579542961543996,17.9360352476055,811200.0
2006-12-20,17.87810142564062,17.87810142564062,17.537205686787082,17.563943240773455,861200.0
2006-12-21,17.61296194169001,17.65752283355408,17.32776645413715,17.367871936770438,326800.0
2006-12-22,17.50155336558556,17.50155336558556,17.274288457704685,17.39237631969302,323600.0
2006-12-27,17.624094654488346,17.91820084935874,17.624094654488346,17.89146500429952,312400.0
2006-12-28,18.07417037904873,18.156608181822904,17.982818359890782,18.06525786255366,870800.0
2006-12-29,18.047428873282747,18.07639327062574,17.91597310854721,18.07639327062574,166800.0
2007-01-02,18.169980001367755,18.301435810799784,18.158838929430942,18.296980401958407,276800.0
2007-01-03,18.26578149179822,18.37049971441173,17.456988209429976,17.543883102593586,2837600.0
2007-01-04,17.49041348253504,17.541660027950833,17.20967515958538,17.24532522594223,1006400.0
2007-01-05,16.933396341963714,17.06930926438375,16.77965838384194,16.98909830361491,1122400.0
2007-01-08,17.133925724731974,17.133925724731974,16.826449772941263,17.000241341291698,466000.0
2007-01-09,16.94007968810767,17.031431717833602,16.652657372474074,16.969045795039747,821200.0
2007-01-10,16.77074461050471,16.77074461050471,16.561306406299607,16.677165729909525,752000.0
2007-01-11,16.768514473698808,17.06262068363316,16.72840900416737,16.797478873959314,870400.0
2007-01-12,16.911114129365632,17.14728987811204,16.799710217709585,17.082675405364878,1128400.0
2007-01-15,17.223044872792183,17.24532531443518,17.167342918740317,17.223044872792183,506800.0
2007-01-16,17.158426794477865,17.158426794477865,16.877688529113957,17.033653287711473,654000.0
2007-01-17,16.986863132619263,17.2453209499555,16.911109310227246,17.069302615712022,885600.0
2007-01-18,17.15619886894625,17.267602757705646,16.688302876134497,16.732863751682878,1058400.0
2007-01-19,16.78856974901478,16.995781100125974,16.777430377382736,16.953447068213183,840800.0
2007-01-22,17.000238236200016,17.156203038411853,16.84427173409932,16.998009681914457,435200.0
2007-01-23,17.267602220102933,17.684253363051045,17.267602220102933,17.659744372295954,737600.0
2007-01-24,17.56171098319009,17.93602816062476,17.434710603340218,17.87364224770042,334800.0
2007-01-25,18.047431688504943,18.143239109908603,17.612957161144525,17.70876458254818,1628400.0
2007-01-26,17.735502311373544,17.735502311373544,17.52829096868256,17.664203876248084,506000.0
2007-01-29,17.534968006481527,17.782284727503644,17.423564139350415,17.479266072915973,364000.0
2007-01-30,17.546114959182812,17.713220815936932,17.490413006931437,17.650834901397584,509200.0
2007-01-31,17.644156500586092,18.045209663275607,17.626331462273882,17.85582330590368,1033200.0
2007-02-01,18.174435474379763,18.27024291375231,18.05411903657082,18.080856589380225,934800.0
2007-02-02,18.05188778677905,18.05188778677905,17.719904630104732,17.92266055055147,901600.0
2007-02-05,18.036295393569898,18.036295393569898,17.87141805490747,17.96054153792926,471600.0
2007-02-06,18.136557810002184,18.181118696312065,17.895924944195613,18.03852182025384,588000.0
2007-02-07,17.985045544513916,18.163290761176725,17.855816615008592,17.92488648772518,681600.0
2007-02-08,17.949401217723462,18.312579128784968,17.902611769650143,18.312579128784968,668000.0
2007-02-09,18.41506576360185,18.47076771588141,18.1075898990899,18.16552040542947,968800.0
2007-02-12,18.125416888047862,18.270242319583307,17.91375012649604,18.027382597379404,1014800.0
2007-02-13,18.192254928426166,18.270237308668413,18.054113497791047,18.14100839290218,718000.0
2007-02-14,18.35268924758291,18.437355646446225,18.19226727088225,18.288074745862385,603600.0
2007-02-15,18.25910184301682,18.37941828083393,18.16329440363776,18.37941828083393,733600.0
2007-02-16,18.312574171135765,18.312574171135765,18.15883624059457,18.243502595155217,586400.0
2007-02-19,18.35713777070601,18.361594879436296,18.243505296528404,18.296980401958407,194800.0
2007-02-20,18.056348145139022,18.083085698769075,17.840224261324146,18.018471219079856,683600.0
2007-02-21,18.09199502658774,18.615594784409847,17.88478367771675,18.49304979856024,1616400.0
2007-02-22,18.63564985819671,18.80498431307029,18.48191188601615,18.57771933681301,1093200.0
2007-02-23,18.80275511160171,18.804983666163785,18.50419339606636,18.51310421453658,569200.0
2007-02-26,18.764873968884263,18.79383837212972,18.582171633276637,18.758190006588286,575200.0
2007-02-27,18.270243081590426,18.43512040904076,17.36118667638673,17.615187480798213,2834400.0
2007-02-28,17.668657229401084,17.920429403076483,17.50155139822726,17.89146500429952,1415600.0
2007-03-01,17.67980217600419,17.81794365198323,17.436942440691656,17.537205291072453,1543200.0
2007-03-02,17.294345471210587,17.51269620649341,16.951221187305777,17.111643107041942,1112400.0
2007-03-05,16.721728164285263,17.089359720418763,16.650429727350964,16.766289049910895,3428400.0
2007-03-06,17.10718320678307,17.191851261655433,16.933393388723097,17.158429750515747,1936400.0
2007-03-07,17.167341609955603,17.33444745937157,17.078218150289366,17.09381462823931,1125600.0
2007-03-08,17.28097828224953,17.352276734424006,17.018064921126932,17.038118513867136,1130000.0
2007-03-09,17.153978225531887,17.156206780303506,16.826450369562,16.904434487565666,1029200.0
2007-03-12,16.928940440098028,17.13615179940309,16.810850856928926,17.062624804190893,549600.0
2007-03-13,17.05593589638625,17.071532372677453,16.420932376229548,16.423160929953557,1205200.0
2007-03-14,16.27833599935859,16.592495787739836,16.23154656915279,16.565758241955752,1790400.0
2007-03-15,16.688308965058503,17.009151125824413,16.688308965058503,16.908888269314264,1281200.0
2007-03-16,17.000235926923253,17.20299014225693,16.844269446008724,16.971269824812282,1879200.0
2007-03-19,17.078219421931212,17.22304484218645,17.053710426200848,17.17848225909091,715600.0
2007-03-20,17.280975945719458,17.321081425888085,17.011378656764958,17.011378656764958,473600.0
2007-03-21,17.067082476462744,17.387926352746778,16.984644652615252,17.387926352746778,840000.0
2007-03-22,17.534977960943127,17.546119033936176,17.285434244833933,17.31217010019473,1273600.0
2007-03-23,17.3567264789985,17.385690878567182,17.205217119930634,17.385690878567182,730000.0
2007-03-26,17.463683134366736,17.51270114587688,17.245332337498994,17.434718718424115,573200.0
2007-03-27,17.327765820526878,17.327765820526878,17.15397596876715,17.15397596876715,432800.0
2007-03-28,17.278742875187206,17.28988224351676,17.127233526820845,17.200758797438603,741200.0
2007-03-29,17.09605233287581,17.234192154403747,16.966823332184276,17.067086215544197,916400.0
2007-03-30,17.127239780469907,17.1562041885685,16.97573037678309,16.98909830361491,279600.0
2007-04-02,16.993552674673943,17.292116054831144,16.920027381700713,17.27429102021812,578400.0
2007-04-03,17.245321510675208,17.621865481088058,17.245321510675208,17.543883102593586,1268400.0
2007-04-04,17.715452021505993,17.866961422302015,17.635241062267568,17.842452423652002,784400.0
2007-04-05,17.824628045925593,17.846908491005202,17.67980260307465,17.67980260307465,730000.0
2007-04-09,17.760013715767386,17.889242678168767,17.612961417084684,17.66866338020021,472400.0
2007-04-10,17.824623397919815,17.858044906768622,17.690939062413126,17.704306985997228,446800.0
2007-04-11,17.775608586113176,17.936030497326136,17.41020387718981,17.490414832796294,790800.0
2007-04-12,17.490417148929787,17.490417148929787,17.312170179558308,17.439170592771536,952000.0
2007-04-13,17.568402623654983,17.913755549566737,17.568402623654983,17.900385919604954,1349600.0
2007-04-16,17.929347436407767,18.01847091377551,17.85804899449135,17.969452916228807,775200.0
2007-04-17,17.933797763851484,17.95385134802437,17.744411490537498,17.773375890022262,264400.0
2007-04-18,17.813483738727466,17.813483738727466,17.575079449900112,17.628554548247536,610000.0
2007-04-19,17.414657791759826,17.4235686075139,17.142832014269825,17.14505886826407,1840400.0
2007-04-20,17.343361800536023,17.44585490491186,17.20076491604218,17.227502469343133,2046800.0
2007-04-23,17.278747994027814,17.278747994027814,17.00023820495508,17.03143116534012,398000.0
2007-04-24,17.026975702637696,17.055941811430046,16.766290922840646,16.799712440737732,1348400.0
2007-04-25,16.85541648192538,16.95790790285997,16.77520550903932,16.904434487565666,1300000.0
2007-04-26,16.71949570073772,16.766285129671118,16.532336285115687,16.605863259106073,1133600.0
2007-04-27,16.63706816444072,16.645980685862817,16.498928332122382,16.610332300064087,616000.0
2007-04-30,16.588040510801058,16.588040510801058,16.222635844201946,16.222635844201946,470000.0
2007-05-01,16.140197134743953,16.164706128065045,15.986459212982291,16.120143549350075,1307200.0
2007-05-02,16.117914207302075,16.59026731925207,16.06889792294527,16.543477888805704,1292400.0
2007-05-03,16.621466066600778,16.793029071260715,16.44990476182991,16.7039055870117,802800.0
2007-05-04,16.88215234807516,17.011381326666168,16.674940951330687,16.71059102813754,1053200.0
2007-05-07,16.81753377255977,16.911112642147913,16.74400678935967,16.74400678935967,860000.0
2007-05-08,16.692760448474708,16.710585480961008,16.4989187448243,16.66602459963391,563200.0
2007-05-09,16.632597410108175,16.797474654593586,16.532332911520825,16.599175910579056,636400.0
2007-05-10,16.45436312886682,16.50783654907278,16.17585325295543,16.21373018810593,1301600.0
2007-05-11,16.387519511260674,16.483326963314173,16.376378437809905,16.391974920707494,978800.0
2007-05-14,16.434306266573483,16.456586709934378,15.99537456281942,16.08449803615188,1062000.0
2007-05-15,16.04215843870591,16.191439227315126,15.93966707488966,15.961947510521322,822400.0
2007-05-16,15.928531377288753,15.999829815280645,15.707952100358971,15.832723941872567,775600.0
2007-05-17,15.817128662570028,15.817128662570028,15.587636850981406,15.68567284812178,1174000.0
2007-05-18,15.712398364368196,15.848311198296186,15.636644561792126,15.81266284999211,462800.0
2007-05-22,15.950805680008672,15.950805680008672,15.600997587665477,15.600997587665477,293200.0
2007-05-23,15.808218214911877,15.897341705812154,15.674533828506055,15.74583228124844,1111600.0
2007-05-24,15.641107138722314,15.750284186447717,15.351458013865168,15.351458013865168,485200.0
2007-05-25,15.429436589932696,15.429436589932696,15.23559323669869,15.318032715637152,442000.0
2007-05-28,15.367055026147826,15.41161590847788,15.30689596512469,15.393790875590378,200800.0
2007-05-29,15.429444761880244,15.429444761880244,15.11974196330078,15.164302856664644,666000.0
2007-05-30,15.028385949866308,15.206632875987191,14.968228589736494,15.137562999562467,439600.0
2007-05-31,15.257878850501776,15.598774511593527,15.231141302614512,15.598774511593527,1175600.0
2007-06-01,15.748054720516484,15.895106978491023,15.676756295461564,15.797072706470846,1174800.0
2007-06-04,15.741374507084748,15.741374507084748,15.569811515392196,15.67230291957069,386000.0
2007-06-05,15.69681225446208,15.741374844117022,15.536392031371228,15.652251364696117,414000.0
2007-06-06,15.572037376696322,15.585405301050187,15.347001017370593,15.478458506441974,568400.0
2007-06-07,15.306892489288783,15.473998309913718,15.03061134182428,15.088541835609654,778000.0
2007-06-08,14.90807764096693,15.097464018987363,14.77216468382405,14.988286922338558,1831200.0
2007-06-11,15.150930951854422,15.244509823289656,14.988280503979087,15.104141516136806,1729200.0
2007-06-12,14.972680751995275,15.081857778022826,14.8278570682933,14.894698376181529,606400.0
2007-06-13,14.916988461205356,15.057358528356849,14.905849085962624,14.988286922338558,327600.0
2007-06-14,15.061814945540194,15.260113856947124,15.061814945540194,15.195499356617182,630800.0
2007-06-15,15.217779061096032,15.4450423533902,15.217779061096032,15.418304795518845,464800.0
2007-06-18,15.59655208072648,15.616603974597703,15.453955169122407,15.467323098369894,410400.0
2007-06-19,15.409389675668692,15.518565031701918,15.311353690722829,15.491827481292471,795200.0
2007-06-20,15.485142658449597,15.55198568081564,15.264563404463532,15.286843845289322,548000.0
2007-06-21,15.306902332394392,15.469552850345956,15.153166034483355,15.469552850345956,704000.0
2007-06-22,15.474003149322058,15.474003149322058,15.206634432659412,15.340318790990732,570000.0
2007-06-25,15.25119539538403,15.28907401867732,14.99496774891614,15.019476746386976,516000.0
2007-06-26,14.988208137967913,14.988208137967913,14.563802489981008,14.67995647575618,1626000.0
2007-06-27,14.586137066004053,14.78940393035899,14.519125038000157,14.76483296703667,2212800.0
2007-06-28,14.869813291924569,14.927890252101406,14.697818303637128,14.706751647492494,1883600.0
2007-06-29,14.820679651331307,14.898859235094625,14.760370173624494,14.865354916472564,466800.0
2007-07-03,15.023944137203936,15.189238312253256,14.988203934930224,15.189238312253256,554800.0
2007-07-04,15.20934364687464,15.345600210343973,15.173605142328087,15.321029242886423,506000.0
2007-07-05,15.211574170108532,15.283052866162844,15.05298086649386,15.25178104315074,620000.0
2007-07-06,15.245082190545103,15.671721938722389,15.17583767392049,15.647150973948474,1008800.0
2007-07-09,15.819144540080918,15.88392237712203,15.725329067477904,15.83701464082052,937200.0
2007-07-10,15.877218599221306,15.96879986636448,15.736493711977133,15.774468095120683,670400.0
2007-07-11,15.821377997152537,15.83477971999425,15.651615456349186,15.72309415181588,486400.0
2007-07-12,15.805743561733545,16.00230956657588,15.77000335856947,15.997842893273717,1422800.0
2007-07-13,16.08272492412222,16.160904496110444,16.013480403816487,16.042518043644442,502800.0
2007-07-16,16.015715023013623,16.076026203861403,15.694061640511448,15.834784888844457,621200.0
2007-07-17,15.78564435172996,15.937536855687735,15.767774244396753,15.807981133802846,619200.0
2007-07-18,15.87052166652763,16.44235129319666,15.825846411827415,16.44235129319666,1089600.0
2007-07-19,16.520532151445394,16.75283838150468,16.484793649075343,16.73943665613927,929600.0
2007-07-20,16.75284075922144,16.7863467815773,16.60988332107772,16.775177539396317,1043200.0
2007-07-23,16.77293505085351,16.793039335994234,16.585304145200038,16.714859791971953,415600.0
2007-07-24,16.68805930307763,16.71709694062094,16.28822471872556,16.33513245822786,964400.0
2007-07-25,16.14080088154454,16.265888188771186,15.870521976037397,16.16537184606217,2895600.0
2007-07-26,15.971040472496597,15.971040472496597,15.470689471929193,15.75660432939628,2956000.0
2007-07-27,15.609177180019882,15.854886837199912,15.459518900964287,15.5980096437215,1284800.0
2007-07-30,15.557801176633712,16.12292992211984,15.557801176633712,16.105059820841337,1403200.0
2007-07-31,16.127390575988503,16.272582112358684,15.908487881682955,15.971031508627398,1636800.0
2007-08-01,15.747668079790811,15.848184428412612,15.3724044318496,15.575673022236728,2666400.0
2007-08-02,15.635978800889513,15.714158354056671,15.51535818849456,15.593537741661724,763600.0
2007-08-03,15.656086636370656,15.743202972480786,15.495260803411307,15.495260803411307,733600.0
2007-08-07,15.077552333640996,15.343364542344156,14.988203534530248,15.27858670559353,1413600.0
2007-08-08,15.43494215287938,15.73202611494692,15.34559337503076,15.65161238530178,543600.0
2007-08-09,15.367934016416866,15.486320439494328,15.247313404926691,15.42154260901702,968400.0
2007-08-10,15.312093056020665,15.740965256187929,15.25848275285978,15.584604428248634,1802800.0
2007-08-13,15.499717903059526,15.589066668968888,15.296451122197045,15.32548874683855,547600.0
2007-08-14,15.26741940104069,15.430481107891977,15.059684141067123,15.061918329979282,1375200.0
2007-08-15,14.742497518829731,15.08872352102243,14.581670000499882,14.581670000499882,1784400.0
2007-08-16,14.18629963591122,14.230974030895544,13.35312545001244,13.942825077944525,4356800.0
2007-08-17,14.295751861018152,14.396268184616368,13.766362538500925,13.942825077944525,2433600.0
2007-08-20,14.047812083603576,14.291286681524692,13.929425641747011,14.038877032721818,664000.0
2007-08-21,14.072379052181509,14.293516812208184,14.012068753992416,14.268945855305986,1375200.0
2007-08-22,14.4297769639045,14.7357960744318,14.396270948210937,14.677719094175403,650800.0
2007-08-23,14.831844795554032,14.831844795554032,14.423075179438824,14.476683778608914,716000.0
2007-08-24,14.507953618585116,14.800570945766594,14.452110838368569,14.738027304593889,562000.0
2007-08-27,14.720162300278853,14.720162300278853,14.440948302565625,14.48562186052494,385600.0
2007-08-28,14.496789239677566,14.621876549243044,14.29575484631392,14.315857433556896,1232400.0
2007-08-29,14.440939464603687,14.708984056688314,14.42530355846852,14.668777197457024,1000800.0
2007-08-30,14.606243712147585,14.753669533063029,14.519129074038323,14.610712090822853,844400.0
2007-08-31,14.94129430091018,14.994902893328934,14.876516470652076,14.972566121836657,846400.0
2007-09-04,15.144563831971846,15.372401642797955,15.010539785876624,15.220509200851703,846800.0
2007-09-05,15.222745769255162,15.31656125283926,15.032880613186355,15.16913716494808,449600.0
2007-09-06,15.446113523583412,16.1653688135843,15.446113523583412,16.15643376414614,2657600.0
2007-09-07,16.531701458390458,16.569674149869428,16.172073723355858,16.30609609010842,2410400.0
2007-09-10,16.507125281343008,16.538397100240456,16.12516088979307,16.241313116528396,2385200.0
2007-09-11,16.250256849698477,16.55627604580501,16.138571235611202,16.513834967111936,1606400.0
2007-09-12,16.44011253368807,16.549563894946864,16.33289536058981,16.482553587807015,1256000.0
2007-09-13,16.395443343255067,16.47362290774261,16.252485938424506,16.355236466634803,646800.0
2007-09-14,16.397677532008053,16.652320515874155,16.196643148906738,16.355236466634803,1483600.0
2007-09-17,16.464685289681384,16.59647513857123,16.361934777492333,16.38203736057465,870000.0
2007-09-18,16.440119762496153,16.752839779212177,16.16537414446179,16.69699697994814,1504400.0
2007-09-19,16.87568829964499,17.101291897172846,16.743898456557403,16.82431219371917,1878000.0
2007-09-20,17.177239822124463,17.329132255015914,17.003010617610883,17.27999033493538,2152000.0
2007-09-21,17.355935711761333,17.416246869789493,16.982906342425817,17.11022781536851,1698400.0
2007-09-24,17.08789258974498,17.279991910748933,17.034283992125864,17.061087438842126,1319600.0
2007-09-25,16.765535262428628,16.906271314899243,16.687346862269475,16.906271314899243,1506400.0
2007-09-26,16.966595876852146,17.09392905474025,16.43939142347677,16.602468085010784,972800.0
2007-09-27,16.754371746873687,16.86606755851951,16.60916685086555,16.787880831236,1653600.0
2007-09-28,17.067122165863598,17.167647725242198,16.899578430670584,16.937554601605342,2200400.0
2007-10-01,16.908516836602896,17.192223520829003,16.86607187193269,17.14307707844103,679200.0
2007-10-02,16.755,16.8,16.495,16.63,1581316.0
2007-10-03,16.67,16.695,16.5,16.5,453488.0
2007-10-04,16.385,16.82,16.365,16.81,1343172.0
2007-10-05,16.62,16.95,16.555,16.835,677364.0
2007-10-09,16.67,17.01,16.64,16.98,1126896.0
2007-10-10,17.135,17.345,17.09,17.16,1133564.0
2007-10-11,17.32,17.725,17.04,17.32,2268132.0
2007-10-12,17.405,17.52,17.255,17.445,551216.0
2007-10-15,17.725,17.84,17.535,17.66,1326560.0
2007-10-16,17.735,17.735,17.365,17.435,1037892.0
2007-10-17,17.58,17.645,16.885,16.965,1454028.0
2007-10-18,17.075,17.335,17.075,17.3,893396.0
2007-10-19,17.36,17.365,16.86,16.93,2154488.0
2007-10-22,16.545,16.83,16.475,16.785,2702444.0
2007-10-23,16.885,17.035,16.755,17.035,729980.0
2007-10-24,17.075,17.165,16.79,17.135,857896.0
2007-10-25,17.365,17.365,17.155,17.24,1326888.0
2007-10-26,17.48,17.7,17.435,17.635,1864712.0
2007-10-29,17.69,18.055,17.635,17.795,1549708.0
2007-10-30,17.58,17.58,17.335,17.355,920192.0
2007-10-31,17.5,17.96,17.47,17.91,2698464.0
2007-11-01,17.705,17.72,17.415,17.455,1932872.0
2007-11-02,17.49,17.86,17.24,17.855,1883400.0
2007-11-05,17.6,17.925,17.545,17.77,1096556.0
2007-11-06,18.085,18.23,18.05,18.105,894532.0
2007-11-07,18.33,18.34,17.875,17.93,1567752.0
2007-11-08,18.125,18.305,17.645,17.85,2678192.0
2007-11-09,17.88,18.14,17.76,17.93,1304212.0
2007-11-12,17.41,17.51,16.965,17.09,3067912.0
2007-11-13,17.225,17.425,17.08,17.31,1359724.0
2007-11-14,17.6,17.785,17.55,17.575,1963140.0
2007-11-15,17.355,17.4,16.95,17.055,2561796.0
2007-11-16,17.2,17.275,16.96,17.115,1210148.0
2007-11-19,17.16,17.165,16.565,16.64,1282664.0
2007-11-20,16.975,17.495,16.875,17.495,1967696.0
2007-11-21,17.435,17.505,17.07,17.39,1537380.0
2007-11-22,17.425,17.49,17.31,17.49,220484.0
2007-11-23,17.645,18.035,17.595,18.0,1310708.0
2007-11-26,18.07,18.105,17.38,17.38,1504976.0
2007-11-27,17.22,17.46,17.2,17.43,1215660.0
2007-11-28,17.23,17.645,17.215,17.645,923332.0
2007-11-29,17.695,17.77,17.47,17.55,701476.0
2007-11-30,17.545,17.74,17.09,17.425,1172492.0
2007-12-03,17.255,17.57,17.255,17.4,608468.0
2007-12-04,17.645,17.69,17.355,17.435,993212.0
2007-12-05,17.47,17.56,17.31,17.39,369940.0
2007-12-06,17.305,17.575,17.155,17.565,768784.0
2007-12-07,17.555,17.56,17.195,17.29,466684.0
2007-12-10,17.435,17.81,17.435,17.62,1412812.0
2007-12-11,17.74,17.89,17.19,17.19,1080924.0
2007-12-12,17.52,17.645,17.345,17.495,762032.0
2007-12-13,17.265,17.33,16.955,17.1,1187224.0
2007-12-14,16.9,16.99,16.7,16.735,967024.0
2007-12-17,16.53,16.53,15.925,15.995,1754988.0
2007-12-18,16.325,16.36,15.88,16.215,889964.0
2007-12-19,16.11,16.235,15.955,16.03,624640.0
2007-12-20,16.04,16.06,15.735,15.95,896468.0
2007-12-21,16.14,16.595,16.14,16.59,998508.0
2007-12-24,16.665,16.68,16.48,16.485,1776124.0
2007-12-27,16.865,16.895,16.655,16.66,871888.0
2007-12-28,16.8,17.285,16.8,17.245,467704.0
2007-12-31,17.245,17.42,17.11,17.215,352500.0
2008-01-02,17.55,18.52,17.55,18.49,2471848.0
2008-01-03,18.54,19.36,18.505,19.175,2525512.0
2008-01-04,19.0,19.255,18.865,19.11,2053320.0
2008-01-07,19.11,19.34,18.8,18.94,1697052.0
2008-01-08,19.475,20.02,19.475,19.615,2138096.0
2008-01-09,19.655,19.97,19.53,19.945,2284884.0
2008-01-10,19.755,20.385,19.675,20.225,1997716.0
2008-01-11,20.315,20.865,20.315,20.69,1754472.0
2008-01-14,21.215,21.31,20.865,20.93,2250096.0
2008-01-15,20.755,21.005,20.105,20.21,2383384.0
2008-01-16,19.825,20.055,19.16,19.39,3298564.0
2008-01-17,19.7,19.91,19.065,19.12,2023236.0
2008-01-18,19.21,19.36,18.61,19.155,1633860.0
2008-01-21,18.08,18.355,18.025,18.15,1400620.0
2008-01-22,17.78,19.77,17.78,19.77,3281668.0
2008-01-23,19.21,19.71,18.62,19.285,3435896.0
2008-01-24,19.8,20.015,19.615,19.9,1830920.0
2008-01-25,20.105,20.425,19.805,19.915,2173812.0
2008-01-28,19.99,20.195,19.66,20.155,1209440.0
2008-01-29,20.085,20.155,19.85,19.905,863612.0
2008-01-30,19.685,20.255,19.64,19.945,21898736.0
2008-01-31,19.78,20.035,19.63,19.7,1082160.0
2008-02-01,19.99,20.04,19.115,19.175,1366100.0
2008-02-04,18.92,19.015,18.655,18.74,1128696.0
2008-02-05,18.405,18.695,18.315,18.33,1374876.0
2008-02-06,18.805,18.88,18.495,18.495,645048.0
2008-02-07,18.57,18.695,18.385,18.545,1287608.0
2008-02-08,18.505,19.025,18.485,18.96,956756.0
2008-02-11,19.06,19.14,18.635,19.06,2155576.0
2008-02-12,19.065,19.065,18.35,18.365,1848536.0
2008-02-13,18.315,18.63,18.215,18.595,774668.0
2008-02-14,18.67,18.67,18.37,18.37,833096.0
2008-02-15,18.475,18.675,18.29,18.57,651796.0
2008-02-19,19.06,19.62,19.06,19.62,1117372.0
2008-02-20,19.35,19.85,19.325,19.825,901216.0
2008-02-21,20.105,20.385,19.91,19.965,1013992.0
2008-02-22,19.99,20.105,19.495,19.93,822108.0
2008-02-25,19.89,19.915,19.4,19.605,862416.0
2008-02-26,19.42,19.8,19.325,19.745,874980.0
2008-02-27,19.995,20.3,19.895,20.115,1577688.0
2008-02-28,20.105,20.575,20.09,20.535,921908.0
2008-02-29,20.605,20.605,20.055,20.215,673928.0
2008-03-03,20.64,20.955,20.64,20.915,2414864.0
2008-03-04,20.9,21.17,20.065,20.315,2817436.0
2008-03-05,20.605,20.99,20.47,20.895,1674464.0
2008-03-06,20.805,20.865,20.44,20.775,1139040.0
2008-03-07,20.54,20.75,20.155,20.215,1406208.0
2008-03-10,19.935,20.065,19.61,19.705,1658048.0
2008-03-11,20.07,20.505,19.84,20.505,1116472.0
2008-03-12,20.52,20.595,20.23,20.46,813716.0
2008-03-13,20.72,21.165,20.625,21.1,1364932.0
2008-03-14,21.165,21.645,21.055,21.355,2086280.0
2008-03-17,21.16,21.695,20.885,21.165,2405828.0
2008-03-18,21.27,21.27,19.905,19.985,2687052.0
2008-03-19,19.82,19.82,18.93,19.06,3224920.0
2008-03-20,18.385,18.79,18.115,18.35,3772284.0
2008-03-24,18.72,18.75,18.1,18.17,1445808.0
2008-03-25,18.645,19.045,18.555,19.045,1420804.0
2008-03-26,19.205,19.405,19.1,19.38,1271868.0
2008-03-27,19.24,19.265,18.95,19.035,941172.0
2008-03-28,18.71,19.0,18.575,19.0,1294972.0
2008-03-31,19.195,19.21,18.32,18.64,966760.0
2008-04-01,18.04,18.13,17.84,17.98,2449844.0
2008-04-02,18.015,18.695,18.015,18.675,1252880.0
2008-04-03,18.56,18.67,18.315,18.415,866480.0
2008-04-04,18.395,18.815,18.395,18.76,715380.0
2008-04-07,18.965,19.275,18.785,18.88,939664.0
2008-04-08,18.54,18.81,18.445,18.63,685792.0
2008-04-09,18.63,19.04,18.605,18.99,678732.0
2008-04-10,19.125,19.195,18.73,19.015,778400.0
2008-04-11,18.825,19.025,18.59,18.65,792912.0
2008-04-14,18.65,18.725,18.475,18.625,506848.0
2008-04-15,18.895,18.98,18.825,18.935,454964.0
2008-04-16,19.21,19.59,19.205,19.57,1028616.0
2008-04-17,19.575,19.655,19.335,19.42,522796.0
2008-04-18,18.94,18.985,18.555,18.745,1382552.0
2008-04-21,18.84,18.92,18.3,18.405,899920.0
2008-04-22,18.395,18.655,18.205,18.245,753712.0
2008-04-23,18.005,18.07,17.635,17.665,1140076.0
2008-04-24,17.495,17.555,16.92,16.955,1264360.0
2008-04-25,17.25,17.325,16.965,17.19,781344.0
2008-04-28,17.295,17.49,16.94,16.955,988124.0
2008-04-29,16.665,16.665,16.18,16.205,1193052.0
2008-04-30,16.235,16.735,16.23,16.71,1698584.0
2008-05-01,16.42,16.68,16.175,16.53,1234204.0
2008-05-02,16.755,16.92,16.565,16.755,853444.0
2008-05-05,17.22,17.22,16.955,17.075,1700392.0
2008-05-06,17.215,17.5,17.16,17.175,1123516.0
2008-05-07,17.09,17.235,16.935,17.11,827160.0
2008-05-08,17.335,18.01,17.335,18.01,964256.0
2008-05-09,18.075,18.085,17.395,17.69,844376.0
2008-05-12,17.56,17.745,17.39,17.54,531720.0
2008-05-13,17.12,17.445,17.085,17.365,717168.0
2008-05-14,17.315,17.415,17.045,17.055,1736256.0
2008-05-15,17.445,17.705,17.33,17.69,1194056.0
2008-05-16,18.095,18.21,17.915,18.155,1094488.0
2008-05-20,18.385,18.69,18.26,18.685,978684.0
2008-05-21,18.58,18.94,18.485,18.485,1788900.0
2008-05-22,18.495,18.66,18.15,18.39,1969416.0
2008-05-23,18.55,18.64,18.28,18.305,549196.0
2008-05-26,18.395,18.395,18.17,18.24,404868.0
2008-05-27,17.915,18.01,17.71,17.815,837620.0
2008-05-28,17.545,17.91,17.445,17.91,1289188.0
2008-05-29,17.46,17.51,17.215,17.25,1425704.0
2008-05-30,17.535,17.725,17.445,17.66,822224.0
2008-06-02,17.66,18.045,17.645,17.87,810936.0
2008-06-03,17.665,18.05,17.6,17.61,641864.0
2008-06-04,17.685,17.735,17.465,17.485,575076.0
2008-06-05,17.415,17.945,17.375,17.905,1095744.0
2008-06-06,18.12,18.59,18.12,18.38,749268.0
2008-06-09,18.37,18.675,18.34,18.49,875172.0
2008-06-10,18.095,18.155,17.405,17.43,1068636.0
2008-06-11,17.7,17.7,17.385,17.445,657628.0
2008-06-12,17.18,17.255,16.955,17.11,739908.0
2008-06-13,16.975,17.275,16.975,17.23,277196.0
2008-06-16,17.535,17.71,17.39,17.39,351484.0
2008-06-17,17.345,17.615,17.345,17.52,302100.0
2008-06-18,17.635,17.7,17.445,17.65,445284.0
2008-06-19,17.87,17.995,17.5,17.535,917780.0
2008-06-20,17.615,17.86,17.54,17.64,605768.0
2008-06-23,17.35,17.86,17.24,17.855,521472.0
2008-06-24,17.87,18.05,17.7,17.74,446584.0
2008-06-25,17.785,17.825,17.28,17.705,573732.0
2008-06-26,18.26,18.85,18.185,18.795,1480532.0
2008-06-27,18.955,19.695,18.955,19.455,1292824.0
2008-06-30,19.655,19.92,19.165,19.745,1130180.0
2008-07-02,19.8,19.995,19.365,19.465,765284.0
2008-07-03,19.21,19.44,18.875,19.43,766416.0
2008-07-04,19.2,19.245,18.975,19.13,355152.0
2008-07-07,18.73,18.975,18.635,18.82,976064.0
2008-07-08,18.515,18.745,18.325,18.65,1250364.0
2008-07-09,18.765,19.07,18.465,18.51,481552.0
2008-07-10,18.845,19.19,18.715,18.975,874020.0
2008-07-11,19.615,19.935,19.6,19.86,3245064.0
2008-07-14,19.895,20.49,19.68,20.42,1208172.0
2008-07-15,20.63,20.89,19.68,19.865,2103580.0
2008-07-16,19.845,20.07,19.235,19.465,946888.0
2008-07-17,19.345,19.825,18.965,19.185,1379484.0
2008-07-18,19.185,19.325,19.005,19.085,335668.0
2008-07-21,19.215,19.365,18.905,19.315,515124.0
2008-07-22,19.48,19.62,18.795,18.93,554100.0
2008-07-23,18.63,18.775,17.73,17.76,1559608.0
2008-07-24,17.815,17.98,17.445,17.69,1088068.0
2008-07-25,17.86,17.975,17.425,17.845,733588.0
2008-07-28,17.78,18.38,17.72,18.015,922516.0
2008-07-29,18.105,18.105,17.455,17.515,628732.0
2008-07-30,17.225,17.535,16.765,17.535,1344248.0
2008-07-31,17.87,17.98,17.28,17.36,1176592.0
2008-08-01,17.35,17.68,16.785,16.92,805484.0
2008-08-05,16.34,16.55,15.645,15.675,1318564.0
2008-08-06,16.085,16.21,15.885,16.075,395266.0
2008-08-07,16.305,16.305,15.805,15.915,339851.0
2008-08-08,15.635,15.725,15.225,15.385,2720154.0
2008-08-11,15.395,15.395,14.295,14.455,1171770.0
2008-08-12,14.67,15.02,14.455,14.885,1985629.0
2008-08-13,15.215,15.895,14.94,15.78,1578488.0
2008-08-14,15.725,15.725,14.87,14.93,446936.0
2008-08-15,14.625,14.625,14.25,14.395,399047.0
2008-08-18,14.6,14.86,14.535,14.7,800289.0
2008-08-19,14.51,15.19,14.475,15.03,2329071.0
2008-08-20,15.125,15.375,14.86,15.0,643405.0
2008-08-21,15.655,15.905,15.59,15.86,710038.0
2008-08-22,15.555,15.62,15.215,15.375,478457.0
2008-08-25,15.45,15.645,15.19,15.295,254800.0
2008-08-26,15.11,15.455,15.1,15.28,336546.0
2008-08-27,15.635,15.7,15.475,15.635,170882.0
2008-08-28,15.905,16.03,15.495,15.7,450716.0
2008-08-29,15.7,15.975,15.645,15.76,158519.0
2008-09-02,15.0,15.0,14.625,14.745,480410.0
2008-09-03,14.745,14.815,13.955,14.16,540868.0
2008-09-04,14.34,14.385,13.58,13.715,364743.0
2008-09-05,14.235,14.235,13.445,13.49,694763.0
2008-09-08,14.285,14.295,13.18,13.195,531493.0
2008-09-09,12.785,12.91,12.01,12.02,1056666.0
2008-09-10,12.16,12.51,11.84,12.51,1090692.0
2008-09-11,12.395,12.67,11.9,12.27,705074.0
2008-09-12,12.73,13.475,12.43,13.4,787785.0
2008-09-15,13.545,13.615,12.73,12.785,783736.0
2008-09-16,12.645,13.25,12.355,13.19,766644.0
2008-09-17,13.215,14.905,13.065,14.69,1676818.0
2008-09-18,15.28,15.635,13.955,14.26,2346935.0
2008-09-19,14.225,15.09,14.145,14.965,1025197.0
2008-09-22,15.545,16.44,15.455,16.13,1207941.0
2008-09-23,15.975,16.2,15.51,15.735,999557.0
2008-09-24,16.085,16.12,15.565,15.94,563791.0
2008-09-25,15.825,15.965,15.215,15.26,622005.0
2008-09-26,15.37,15.93,14.93,15.075,479596.0
2008-09-29,15.04,15.5,14.395,14.95,1067095.0
2008-09-30,14.93,15.205,14.58,14.91,466231.0
2008-10-01,14.995,15.635,14.785,15.04,634513.0
2008-10-02,14.565,14.58,12.805,13.035,1316562.0
2008-10-03,12.955,13.83,12.77,13.11,523537.0
2008-10-06,13.655,13.985,11.67,12.525,1925256.0
2008-10-07,12.99,13.225,12.455,12.49,610242.0
2008-10-08,12.98,14.87,12.98,14.87,1376565.0
2008-10-09,14.52,14.83,14.2,14.655,1035851.0
2008-10-10,14.6,15.075,12.105,12.82,2614404.0
2008-10-14,13.315,13.735,12.73,13.43,668299.0
2008-10-15,12.94,13.42,12.185,12.31,920332.0
2008-10-16,12.465,12.5,10.875,11.17,1000202.0
2008-10-17,10.865,11.4,10.455,10.84,600378.0
2008-10-20,11.26,12.15,10.99,12.125,444742.0
2008-10-21,11.445,11.795,11.09,11.14,354941.0
2008-10-22,11.01,11.01,9.605,9.695,812852.0
2008-10-23,9.38,10.24,8.865,9.16,1247282.0
2008-10-24,8.325,10.015,8.325,9.83,911140.0
2008-10-27,9.56,9.99,8.87,8.945,784754.0
2008-10-28,9.38,10.13,8.945,10.005,1016475.0
2008-10-29,10.25,10.9,10.095,10.74,899575.0
2008-10-30,11.215,11.39,10.31,11.33,687316.0
2008-10-31,11.17,11.34,10.57,10.64,473666.0
2008-11-03,10.865,10.965,10.375,10.42,494182.0
2008-11-04,10.97,11.75,10.76,11.75,524176.0
2008-11-05,11.66,11.93,11.185,11.51,444129.0
2008-11-06,11.66,11.98,10.72,10.75,626640.0
2008-11-07,11.055,11.345,10.785,11.17,532685.0
2008-11-10,11.795,11.935,11.42,11.775,529036.0
2008-11-11,11.345,11.47,10.91,11.17,503119.0
2008-11-12,11.08,11.08,10.295,10.31,554293.0
2008-11-13,10.465,11.305,9.505,11.25,2077861.0
2008-11-14,11.4,11.83,10.76,10.81,835344.0
2008-11-17,10.72,10.92,10.265,10.365,860164.0
2008-11-18,10.275,10.635,10.195,10.255,385552.0
2008-11-19,10.47,11.09,10.0,10.045,633179.0
2008-11-20,10.275,10.675,9.71,10.185,759712.0
2008-11-21,11.125,13.02,10.855,12.895,1887030.0
2008-11-24,13.4,14.09,13.17,13.17,1132833.0
2008-11-25,13.57,13.57,12.58,13.18,1052988.0
2008-11-26,13.305,13.93,13.0,13.905,680275.0
2008-11-27,14.035,14.19,13.85,14.1,521536.0
2008-11-28,14.19,14.285,13.68,14.16,552982.0
2008-12-01,13.49,13.53,12.49,12.5,664703.0
2008-12-02,13.01,13.465,12.955,13.445,513565.0
2008-12-03,13.15,13.445,12.83,12.975,397686.0
2008-12-04,12.805,13.43,12.615,12.805,706208.0
2008-12-05,12.525,12.725,11.795,12.705,447910.0
2008-12-08,13.535,13.725,13.27,13.555,434350.0
2008-12-09,13.53,14.11,13.365,13.795,468513.0
2008-12-10,14.43,15.385,14.43,15.19,817914.0
2008-12-11,15.405,15.79,14.625,14.78,876683.0
2008-12-12,14.43,15.53,14.43,15.45,886460.0
2008-12-15,15.625,16.405,15.5,15.915,1176432.0
2008-12-16,15.85,16.585,15.7,16.565,798357.0
2008-12-17,16.62,16.975,15.19,15.19,3300.0
2008-12-18,16.34,16.34,15.04,15.325,747603.0
2008-12-19,15.01,15.905,15.01,15.86,799072.0
2008-12-22,15.915,16.305,15.09,15.42,394161.0
2008-12-23,15.365,15.93,15.235,15.86,438162.0
2008-12-24,15.675,16.005,15.345,15.71,152853.0
2008-12-29,16.615,17.2,16.615,17.08,877673.0
2008-12-30,16.93,17.11,16.805,16.985,130595.0
2008-12-31,16.84,17.36,16.695,17.28,326344.0
2009-01-02,16.985,17.635,16.965,17.18,511768.0
2009-01-05,16.26,16.26,15.82,15.89,397942.0
2009-01-06,15.765,16.39,15.55,16.06,381765.0
2009-01-07,15.855,15.9,14.78,15.005,994648.0
2009-01-08,15.45,15.595,15.19,15.585,348488.0
2009-01-09,15.325,15.89,15.14,15.325,307847.0
2009-01-12,15.015,15.015,14.585,14.755,368677.0
2009-01-13,14.985,15.445,14.8,15.265,179616.0
2009-01-14,15.015,15.37,14.6,14.905,405641.0
2009-01-15,14.93,15.64,14.59,15.585,345074.0
2009-01-16,16.195,16.25,15.55,16.24,849749.0
2009-01-19,16.07,16.09,15.83,16.035,249289.0
2009-01-20,16.475,17.295,16.345,16.555,645177.0
2009-01-21,16.435,16.91,16.14,16.905,286303.0
2009-01-22,16.875,17.26,16.56,16.65,965115.0
2009-01-23,17.0,18.05,17.0,17.86,1189833.0
2009-01-26,18.15,18.38,17.295,17.42,1168814.0
2009-01-27,17.42,17.575,17.035,17.135,1106348.0
2009-01-28,17.02,17.02,16.26,16.49,712556.0
2009-01-29,16.305,17.54,16.195,17.465,699021.0
2009-01-30,17.925,18.03,17.225,17.36,596924.0
2009-02-02,17.145,17.52,16.815,17.03,413785.0
2009-02-03,17.02,17.245,16.68,16.84,865348.0
2009-02-04,17.155,17.42,17.045,17.29,833251.0
2009-02-05,17.71,17.78,17.325,17.765,765601.0
2009-02-06,17.585,18.22,17.585,18.005,1595519.0
2009-02-09,17.755,17.815,17.235,17.34,560245.0
2009-02-10,17.94,17.985,17.325,17.505,1116817.0
2009-02-11,17.895,18.89,17.745,18.755,1099507.0
2009-02-12,18.685,18.88,18.48,18.795,609740.0
2009-02-13,18.45,18.57,18.15,18.325,298295.0
2009-02-17,19.215,19.535,19.025,19.06,743506.0
2009-02-18,19.115,19.375,18.425,19.305,700470.0
2009-02-19,18.82,19.185,18.28,18.365,529309.0
2009-02-20,18.945,19.275,18.535,18.92,897209.0
2009-02-23,18.365,18.92,18.21,18.495,513618.0
2009-02-24,18.45,18.45,16.75,16.885,1274369.0
2009-02-25,16.705,17.835,16.705,16.795,801417.0
2009-02-26,16.57,17.12,16.295,17.075,772435.0
2009-02-27,17.69,17.71,16.805,17.19,1020681.0
2009-03-02,17.385,17.55,16.13,16.285,871952.0
2009-03-03,16.215,16.94,15.79,16.69,765571.0
2009-03-04,17.045,17.055,16.095,16.305,441482.0
2009-03-05,16.345,17.415,16.345,17.325,782329.0
2009-03-06,17.46,17.825,16.985,17.215,1086048.0
2009-03-09,17.065,17.295,16.5,16.795,457358.0
2009-03-10,16.48,16.645,15.38,15.605,1118469.0
2009-03-11,15.73,16.6,15.53,16.4,4529338.0
2009-03-12,16.705,17.11,16.615,16.975,1254905.0
2009-03-13,17.03,17.27,16.785,17.155,1063616.0
2009-03-16,16.795,17.25,16.795,16.985,2419151.0
2009-03-17,16.815,16.965,16.355,16.66,448486.0
2009-03-18,16.305,17.95,15.915,17.915,1388782.0
2009-03-19,18.48,18.875,18.275,18.74,3206631.0
2009-03-20,18.495,19.0,18.365,18.795,794499.0
2009-03-23,18.785,18.945,18.47,18.515,580081.0
2009-03-24,17.97,18.605,17.8,18.355,1231498.0
2009-03-25,18.45,19.125,18.2,18.91,730243.0
2009-03-26,19.17,19.24,18.845,19.025,359720.0
2009-03-27,18.74,18.75,18.37,18.505,313337.0
2009-03-30,18.325,19.015,18.14,18.625,731373.0
2009-03-31,18.83,19.06,18.355,18.795,527923.0
2009-04-01,19.135,19.66,19.125,19.645,658099.0
2009-04-02,19.08,19.08,18.245,18.38,1171677.0
2009-04-03,18.095,18.355,16.905,17.075,804014.0
2009-04-06,16.615,16.66,16.195,16.56,712620.0
2009-04-07,16.91,17.155,16.635,16.635,723459.0
2009-04-08,17.02,17.02,16.32,16.5,513128.0
2009-04-09,16.57,16.57,16.15,16.195,821493.0
2009-04-13,16.615,16.75,16.31,16.32,524948.0
2009-04-14,16.49,16.535,16.14,16.205,414134.0
2009-04-15,16.22,16.465,16.09,16.22,288724.0
2009-04-16,16.22,16.24,15.38,15.45,920899.0
2009-04-17,15.265,15.36,14.905,14.96,974699.0
2009-04-20,15.39,16.105,15.39,15.96,557819.0
2009-04-21,16.305,16.445,15.335,15.56,673550.0
2009-04-22,15.82,16.0,15.595,15.71,552260.0
2009-04-23,15.73,16.345,15.63,16.05,836716.0
2009-04-24,16.295,16.74,16.185,16.725,609404.0
2009-04-27,16.635,16.715,16.365,16.525,603636.0
2009-04-28,16.125,16.275,15.915,15.98,469906.0
2009-04-29,16.16,16.305,16.005,16.15,536242.0
2009-04-30,15.785,15.785,15.48,15.605,385728.0
2009-05-01,15.46,15.64,15.37,15.46,259056.0
2009-05-04,15.685,16.16,15.575,16.08,369766.0
2009-05-05,16.39,16.48,16.035,16.105,427472.0
2009-05-06,16.435,16.83,16.42,16.735,462370.0
2009-05-07,17.065,17.295,16.69,16.82,502422.0
2009-05-08,16.86,17.08,16.605,17.02,377372.0
2009-05-11,16.945,17.135,16.725,17.065,332225.0
2009-05-12,17.29,17.86,17.225,17.805,468231.0
2009-05-13,17.54,18.165,17.475,17.63,625865.0
2009-05-14,17.555,17.805,17.16,17.665,438440.0
2009-05-15,17.665,17.905,17.375,17.51,323580.0
2009-05-19,17.36,17.8,17.11,17.495,317657.0
2009-05-20,17.825,18.39,17.745,18.32,704945.0
2009-05-21,18.38,18.785,17.925,18.63,1257013.0
2009-05-22,18.81,18.945,18.605,18.615,514734.0
2009-05-25,18.58,18.605,18.415,18.445,260622.0
2009-05-26,18.175,18.56,18.05,18.48,477429.0
2009-05-27,18.495,18.585,18.2,18.22,1262341.0
2009-05-28,18.535,18.955,18.46,18.865,414081.0
2009-05-29,19.33,19.395,18.83,18.97,1828455.0
2009-06-01,19.025,19.08,18.47,18.47,588783.0
2009-06-02,18.46,18.945,18.45,18.845,362891.0
2009-06-03,18.55,18.66,17.98,18.235,500829.0
2009-06-04,18.49,18.705,18.45,18.63,525789.0
2009-06-05,18.185,18.3,17.79,18.03,468563.0
2009-06-08,17.645,18.14,17.52,18.14,634607.0
2009-06-09,18.12,18.23,17.745,17.77,297757.0
2009-06-10,17.96,18.06,17.54,17.675,517186.0
2009-06-11,17.495,17.735,17.215,17.52,483910.0
2009-06-12,17.26,17.405,17.135,17.19,350799.0
2009-06-15,17.065,17.17,16.785,16.85,510369.0
2009-06-16,17.245,17.405,16.945,17.155,435388.0
2009-06-17,17.11,17.18,16.785,17.135,651510.0
2009-06-18,17.03,17.295,16.775,16.83,771159.0
2009-06-19,16.94,17.375,16.94,17.35,427848.0
2009-06-22,16.92,17.035,16.455,16.49,562723.0
2009-06-23,16.615,17.1,16.42,17.09,667204.0
2009-06-24,17.375,17.69,17.26,17.62,520214.0
2009-06-25,17.86,18.415,17.735,18.4,483063.0
2009-06-26,18.425,18.48,18.015,18.02,252932.0
2009-06-29,18.245,18.275,17.995,18.075,337683.0
2009-06-30,18.05,18.155,17.495,17.565,442033.0
2009-07-02,17.575,17.86,17.42,17.71,368051.0
2009-07-03,17.815,17.88,17.635,17.665,140803.0
2009-07-06,17.325,17.325,16.9,17.08,693651.0
2009-07-07,17.145,17.45,17.0,17.11,438254.0
2009-07-08,16.94,17.045,16.275,16.47,902473.0
2009-07-09,16.58,16.985,16.48,16.525,542333.0
2009-07-10,16.445,16.625,16.24,16.49,333044.0
2009-07-13,16.4,16.59,15.995,16.57,362644.0
2009-07-14,16.775,16.805,16.605,16.76,324415.0
2009-07-15,17.16,17.27,17.145,17.155,486896.0
2009-07-16,17.135,17.28,16.945,17.2,313487.0
2009-07-17,17.26,17.45,17.09,17.405,261465.0
2009-07-20,17.825,17.89,17.585,17.8,355282.0
2009-07-21,17.895,17.895,17.295,17.59,385868.0
2009-07-22,17.54,17.745,17.325,17.475,444740.0
2009-07-23,17.35,17.68,17.315,17.36,1380626.0
2009-07-24,17.295,17.465,17.235,17.315,241477.0
2009-07-27,17.485,17.485,17.135,17.155,291635.0
2009-07-28,16.885,16.885,16.265,16.47,493281.0
2009-07-29,16.41,16.41,16.16,16.22,304514.0
2009-07-30,16.51,16.64,16.455,16.515,367061.0
2009-07-31,16.465,17.19,16.465,17.055,941385.0
2009-08-04,17.25,17.69,17.17,17.475,630150.0
2009-08-05,17.52,17.545,17.145,17.33,391705.0
2009-08-06,17.46,17.545,17.245,17.465,688634.0
2009-08-07,17.405,17.495,17.125,17.145,390884.0
2009-08-10,16.85,16.92,16.715,16.85,582369.0
2009-08-11,17.02,17.025,16.74,16.775,296216.0
2009-08-12,16.775,16.895,16.59,16.705,324042.0
2009-08-13,17.025,17.19,16.92,17.135,864597.0
2009-08-14,17.17,17.17,16.785,16.99,353952.0
2009-08-17,16.58,16.58,16.22,16.365,565682.0
2009-08-18,16.48,16.64,16.48,16.525,204418.0
2009-08-19,16.4,16.74,16.32,16.605,727965.0
2009-08-20,16.615,16.75,16.525,16.615,218883.0
2009-08-21,16.955,17.01,16.775,16.775,395009.0
2009-08-24,16.785,17.02,16.58,16.615,312451.0
2009-08-25,16.865,17.01,16.785,16.885,321845.0
2009-08-26,16.94,16.985,16.77,16.9,306823.0
2009-08-27,16.81,17.055,16.615,17.035,311224.0
2009-08-28,17.225,17.44,17.1,17.385,384344.0
2009-08-31,17.28,17.285,17.0,17.115,411127.0
2009-09-01,17.1,17.19,16.83,16.985,552909.0
2009-09-02,17.26,18.685,17.26,18.63,1426117.0
2009-09-03,18.775,19.705,18.695,19.53,2159427.0
2009-09-04,19.23,19.49,19.045,19.365,1124529.0
2009-09-08,19.92,20.03,19.105,19.105,1151898.0
2009-09-09,19.185,19.27,18.4,18.605,1338380.0
2009-09-10,18.515,19.24,18.515,19.135,620859.0
2009-09-11,19.52,19.735,19.18,19.41,1490655.0
2009-09-14,19.205,19.465,19.1,19.24,1373672.0
2009-09-15,18.965,19.59,18.965,19.5,884292.0
2009-09-16,19.895,20.03,19.715,19.735,722829.0
2009-09-17,19.61,19.895,19.07,19.32,1060742.0
2009-09-18,19.385,19.455,18.865,19.045,886063.0
2009-09-21,18.57,18.945,18.4,18.865,907087.0
2009-09-22,19.32,19.365,19.01,19.105,499364.0
2009-09-23,18.98,19.195,18.58,18.58,1011064.0
2009-09-24,18.845,18.865,18.245,18.425,1727338.0
2009-09-25,18.22,18.445,18.12,18.21,1083141.0
2009-09-28,18.255,18.63,18.095,18.105,589214.0
2009-09-29,18.13,18.73,18.12,18.64,630319.0
2009-09-30,18.865,18.875,18.3,18.675,916464.0
2009-10-01,18.66,18.685,17.94,17.975,1012483.0
2009-10-02,17.79,18.37,17.79,17.905,616947.0
2009-10-05,17.935,18.49,17.925,18.345,354971.0
2009-10-06,18.91,19.475,18.91,19.32,761911.0
2009-10-07,19.465,19.555,19.185,19.535,659539.0
2009-10-08,19.745,19.94,19.455,19.61,1260633.0
2009-10-09,19.36,19.5,19.135,19.36,789317.0
2009-10-13,19.385,19.7,19.1,19.59,526277.0
2009-10-14,19.715,19.715,19.305,19.34,424144.0
2009-10-15,19.06,19.27,19.01,19.06,703064.0
2009-10-16,19.055,19.375,19.01,19.185,390457.0
2009-10-19,19.33,19.33,18.97,19.18,289344.0
2009-10-20,19.315,19.36,18.885,19.055,317302.0
2009-10-21,18.865,19.375,18.865,18.935,560453.0
2009-10-22,19.015,19.015,18.705,18.855,431839.0
2009-10-23,19.135,19.195,18.695,18.75,542701.0
2009-10-26,18.82,19.045,18.175,18.22,774179.0
2009-10-27,18.15,18.275,17.905,18.02,439561.0
2009-10-28,18.04,18.235,17.315,17.33,747340.0
2009-10-29,17.565,18.105,17.51,17.935,508046.0
2009-10-30,17.895,17.905,17.125,17.71,728840.0
2009-11-02,17.94,18.2,17.43,17.79,837955.0
2009-11-03,17.585,18.885,17.54,18.875,1967518.0
2009-11-04,19.07,19.215,18.665,18.97,986909.0
2009-11-05,18.945,19.14,18.84,19.115,302978.0
2009-11-06,19.225,19.79,19.225,19.7,1437931.0
2009-11-09,19.965,20.38,19.965,20.12,705899.0
2009-11-10,19.96,20.165,19.69,20.02,565758.0
2009-11-11,20.39,20.395,20.03,20.075,366581.0
2009-11-12,19.96,20.1,19.59,19.705,780440.0
2009-11-13,19.7,20.175,19.6,20.145,443408.0
2009-11-16,20.435,20.765,20.38,20.565,604227.0
2009-11-17,20.37,20.74,20.345,20.72,449202.0
2009-11-18,20.835,20.96,20.39,20.495,585346.0
2009-11-19,20.345,20.825,20.155,20.82,672919.0
2009-11-20,20.54,20.81,20.44,20.73,489877.0
2009-11-23,21.06,21.33,20.74,20.81,602168.0
2009-11-24,20.88,20.945,20.53,20.65,450341.0
2009-11-25,20.79,21.025,20.73,21.015,546050.0
2009-11-26,20.945,20.945,20.55,20.695,360495.0
2009-11-27,20.175,20.855,20.175,20.61,907742.0
2009-11-30,20.395,20.685,20.37,20.425,558112.0
2009-12-01,20.8,21.51,20.8,21.42,809821.0
2009-12-02,21.625,22.055,21.615,21.985,684567.0
2009-12-03,21.865,21.95,21.475,21.49,733829.0
2009-12-04,20.855,20.91,19.93,20.36,1233193.0
2009-12-07,19.705,20.21,19.61,19.895,769355.0
2009-12-08,19.705,19.76,19.295,19.36,715074.0
2009-12-09,19.42,19.815,19.26,19.66,573725.0
2009-12-10,19.67,19.79,19.4,19.545,451340.0
2009-12-11,19.7,19.7,19.195,19.285,440996.0
2009-12-14,19.59,19.655,19.33,19.53,398580.0
2009-12-15,19.445,19.61,19.205,19.24,453908.0
2009-12-16,19.49,19.655,19.4,19.51,650725.0
2009-12-17,19.25,19.25,18.55,18.57,768835.0
2009-12-18,18.58,18.885,18.445,18.855,1149638.0
2009-12-21,18.845,18.845,18.255,18.46,524829.0
2009-12-22,18.41,18.595,18.235,18.49,525344.0
2009-12-23,18.47,19.025,18.47,18.865,478544.0
2009-12-24,19.125,19.125,18.925,18.99,184834.0
2009-12-29,18.92,18.92,18.57,18.585,304226.0
2009-12-30,18.495,18.65,18.495,18.585,212580.0
2009-12-31,18.74,18.8,18.63,18.63,151076.0
2010-01-04,19.09,19.24,18.98,19.06,218899.0
2010-01-05,19.125,19.315,18.935,19.215,275776.0
2010-01-06,19.42,19.77,19.34,19.545,461915.0
2010-01-07,19.5,19.555,19.27,19.465,351800.0
2010-01-08,19.645,19.655,19.305,19.645,459073.0
2010-01-11,20.075,20.175,19.75,19.815,353837.0
2010-01-12,19.59,19.77,19.15,19.23,446044.0
2010-01-13,19.285,19.32,18.925,19.285,337995.0
2010-01-14,19.295,19.295,18.92,19.025,309304.0
2010-01-15,18.9,18.9,18.57,18.71,585095.0
2010-01-18,18.8,18.875,18.72,18.73,145652.0
2010-01-19,18.785,18.885,18.705,18.875,390973.0
2010-01-20,18.595,18.66,18.06,18.335,770704.0
2010-01-21,18.2,18.29,17.645,17.655,924751.0
2010-01-22,17.495,18.095,17.44,17.78,1165391.0
2010-01-25,18.155,18.155,17.555,17.565,547696.0
2010-01-26,17.5,17.87,17.45,17.63,560690.0
2010-01-27,17.59,17.68,17.225,17.45,718649.0
2010-01-28,17.63,17.63,16.945,17.34,617208.0
2010-01-29,17.28,17.405,16.74,16.76,637890.0
2010-02-01,16.955,17.565,16.955,17.565,398123.0
2010-02-02,17.85,17.85,17.5,17.565,377692.0
2010-02-03,17.59,17.77,17.44,17.475,386820.0
2010-02-04,17.205,17.205,16.635,16.68,462114.0
2010-02-05,16.66,17.545,16.41,17.52,1110983.0
2010-02-08,17.46,17.555,16.975,16.985,693269.0
2010-02-09,17.35,17.735,17.245,17.585,647980.0
2010-02-10,17.59,17.59,17.155,17.45,654007.0
2010-02-11,17.495,17.925,17.375,17.925,432164.0
2010-02-12,17.635,17.85,17.485,17.77,485203.0
2010-02-16,18.165,18.235,18.005,18.15,343952.0
2010-02-17,18.095,18.3,17.975,18.095,296453.0
2010-02-18,18.095,18.435,18.095,18.265,331141.0
2010-02-19,18.195,18.355,18.06,18.065,375207.0
2010-02-22,18.195,18.195,17.79,17.805,280977.0
2010-02-23,17.8,17.835,17.36,17.43,353944.0
2010-02-24,17.415,17.6,17.25,17.305,349172.0
2010-02-25,17.16,18.015,17.155,17.915,373478.0
2010-02-26,18.06,18.06,17.78,17.94,278962.0
2010-03-01,17.995,18.11,17.755,18.105,211417.0
2010-03-02,18.13,18.615,18.11,18.445,897521.0
2010-03-03,18.56,18.8,18.495,18.675,461459.0
2010-03-04,18.615,18.64,18.265,18.365,226442.0
2010-03-05,18.39,18.66,18.38,18.605,301412.0
2010-03-08,18.605,18.74,18.365,18.365,194122.0
2010-03-09,18.21,18.41,18.15,18.23,152230.0
2010-03-10,18.265,18.4,17.89,17.94,326393.0
2010-03-11,17.895,18.105,17.8,18.065,193865.0
2010-03-12,18.11,18.12,17.76,17.88,351033.0
2010-03-15,17.87,17.925,17.68,17.835,226352.0
2010-03-16,18.075,18.265,18.05,18.23,571623.0
2010-03-17,18.28,18.3,18.13,18.155,205223.0
2010-03-18,18.155,18.37,17.995,18.12,255461.0
2010-03-19,18.05,18.11,17.8,17.95,340507.0
2010-03-22,17.78,17.97,17.645,17.94,305848.0
2010-03-23,17.96,18.095,17.71,17.915,362808.0
2010-03-24,17.79,17.79,17.305,17.36,441697.0
2010-03-25,17.415,17.505,17.09,17.11,315086.0
2010-03-26,17.21,17.58,17.165,17.505,312802.0
2010-03-29,17.59,17.66,17.5,17.66,138213.0
2010-03-30,17.65,17.66,17.41,17.46,212852.0
2010-03-31,17.66,17.685,17.525,17.59,162819.0
2010-04-01,17.91,18.225,17.865,18.215,728402.0
2010-04-05,18.375,18.385,18.155,18.305,142236.0
2010-04-06,18.215,18.34,18.135,18.205,509977.0
2010-04-07,18.34,18.835,18.34,18.78,381556.0
2010-04-08,18.755,18.76,18.62,18.735,154458.0
2010-04-09,18.915,19.11,18.755,18.925,320595.0
2010-04-12,18.87,19.03,18.665,18.725,295979.0
2010-04-13,18.635,18.635,18.34,18.545,295183.0
2010-04-14,18.67,18.76,18.54,18.69,228345.0
2010-04-15,18.6,18.76,18.565,18.575,222722.0
2010-04-16,18.43,18.5,18.09,18.325,472422.0
2010-04-19,18.24,18.375,18.16,18.375,343884.0
2010-04-20,18.395,18.415,18.08,18.1,265774.0
2010-04-21,18.11,18.33,18.08,18.27,143220.0
2010-04-22,18.145,18.415,18.045,18.405,245567.0
2010-04-23,18.415,18.77,18.305,18.715,229918.0
2010-04-26,18.715,18.85,18.68,18.755,186135.0
2010-04-27,18.63,19.185,18.63,19.075,558831.0
2010-04-28,19.15,19.63,19.05,19.435,668711.0
2010-04-29,19.48,19.71,19.365,19.58,302101.0
2010-04-30,19.785,20.195,19.785,19.935,466980.0
2010-05-03,20.09,20.09,19.495,19.605,482133.0
2010-05-04,19.785,19.955,19.29,19.595,517086.0
2010-05-05,19.275,19.845,19.245,19.64,325629.0
2010-05-06,19.705,20.42,19.66,20.315,825702.0
2010-05-07,20.17,20.35,19.71,19.865,583323.0
2010-05-10,19.66,20.01,19.57,19.945,338737.0
2010-05-11,20.375,21.245,20.375,21.065,648746.0
2010-05-12,21.38,21.515,21.095,21.155,545448.0
2010-05-13,21.02,21.14,20.705,20.77,432543.0
2010-05-14,21.2,21.325,20.535,21.1,653727.0
2010-05-17,21.095,21.13,20.58,20.705,350960.0
2010-05-18,20.315,20.68,20.315,20.565,1042332.0
2010-05-19,20.27,20.375,19.515,19.865,473231.0
2010-05-20,19.57,20.0,19.365,19.41,611772.0
2010-05-21,19.14,19.46,19.02,19.345,443624.0
2010-05-25,19.63,20.215,19.55,20.18,1358773.0
2010-05-26,20.645,20.645,20.225,20.26,335804.0
2010-05-27,20.27,20.51,20.195,20.375,259683.0
2010-05-28,20.33,20.33,20.07,20.205,178773.0
2010-05-31,20.405,20.405,20.205,20.225,80852.0
2010-06-01,20.535,20.645,20.33,20.33,268852.0
2010-06-02,20.225,20.395,20.115,20.365,180761.0
2010-06-03,20.365,20.365,19.945,20.07,178145.0
2010-06-04,19.965,20.32,19.795,20.07,250613.0
2010-06-07,20.105,20.77,19.92,20.645,265918.0
2010-06-08,20.78,21.11,20.6,20.655,364958.0
2010-06-09,20.485,20.59,20.195,20.305,205991.0
2010-06-10,20.115,20.395,20.015,20.195,167159.0
2010-06-11,20.41,20.455,20.26,20.365,213240.0
2010-06-14,20.26,20.26,19.9,19.935,640659.0
2010-06-15,19.945,20.305,19.945,20.275,159569.0
2010-06-16,20.275,20.575,20.26,20.475,185288.0
2010-06-17,20.79,21.155,20.79,21.075,223342.0
2010-06-18,21.345,21.505,21.31,21.425,409723.0
2010-06-21,21.575,21.575,20.745,20.85,291964.0
2010-06-22,20.835,20.985,20.75,20.815,219260.0
2010-06-23,20.815,21.14,20.78,21.02,233484.0
2010-06-24,20.975,21.39,20.975,21.05,190151.0
2010-06-25,21.27,21.71,21.2,21.55,284043.0
2010-06-28,21.64,21.9,21.255,21.38,377495.0
2010-06-29,21.29,21.495,21.11,21.22,191891.0
2010-06-30,21.19,21.53,21.145,21.355,154256.0
2010-07-02,20.555,20.725,20.33,20.42,215006.0
2010-07-05,20.305,20.385,20.17,20.24,178152.0
2010-07-06,20.26,20.315,19.81,19.965,239625.0
2010-07-07,19.945,20.225,19.795,20.215,147755.0
2010-07-08,20.315,20.315,19.66,19.885,182344.0
2010-07-09,20.025,20.285,19.955,20.145,160377.0
2010-07-12,20.17,20.35,19.99,20.145,119331.0
2010-07-13,20.43,20.51,20.055,20.08,142319.0
2010-07-14,20.07,20.27,19.965,20.07,162386.0
2010-07-15,20.15,20.215,19.965,20.145,143438.0
2010-07-16,19.945,19.945,19.765,19.855,105123.0
2010-07-19,19.72,19.73,19.255,19.48,188582.0
2010-07-20,19.47,19.83,19.415,19.66,136922.0
2010-07-21,19.75,19.755,19.495,19.55,113289.0
2010-07-22,19.585,19.945,19.585,19.765,409374.0
2010-07-23,19.84,19.965,19.72,19.765,295283.0
2010-07-26,19.84,19.9,19.525,19.54,164545.0
2010-07-27,19.435,19.445,18.87,18.975,275574.0
2010-07-28,18.915,19.13,18.8,19.105,152120.0
2010-07-29,19.275,19.275,19.03,19.185,129993.0
2010-07-30,19.175,19.345,19.14,19.3,204253.0
2010-08-03,19.325,19.505,19.255,19.38,82505.0
2010-08-04,19.72,19.83,19.66,19.765,966551.0
2010-08-05,19.855,19.855,19.63,19.8,166147.0
2010-08-06,20.105,20.285,20.07,20.18,163864.0
2010-08-09,20.17,20.215,20.0,20.185,126338.0
2010-08-10,20.07,20.395,19.99,20.315,184986.0
2010-08-11,20.385,20.51,20.1,20.145,253953.0
2010-08-12,20.405,20.565,20.375,20.545,147274.0
2010-08-13,20.41,20.49,20.275,20.33,180243.0
2010-08-16,20.61,20.705,20.545,20.7,163640.0
2010-08-17,20.67,20.735,20.485,20.705,133667.0
2010-08-18,20.555,21.005,20.43,20.995,326943.0
2010-08-19,21.095,21.225,20.915,21.1,262470.0
2010-08-20,20.965,21.165,20.825,21.14,151602.0
2010-08-23,21.095,21.11,20.905,20.975,139832.0
2010-08-24,20.655,21.155,20.655,20.88,245230.0
2010-08-25,21.11,21.495,21.01,21.48,510686.0
2010-08-26,21.485,21.745,21.45,21.72,528102.0
2010-08-27,21.785,21.955,21.615,21.935,645667.0
2010-08-30,21.845,22.015,21.83,21.92,308205.0
2010-08-31,22.095,22.51,22.095,22.265,892671.0
2010-09-01,22.395,22.395,21.63,21.71,804306.0
2010-09-02,21.89,22.015,21.675,21.97,799717.0
2010-09-03,21.675,21.82,21.505,21.81,624693.0
2010-09-07,22.025,22.265,22.005,22.08,746472.0
2010-09-08,22.135,22.205,21.745,21.745,528574.0
2010-09-09,21.72,21.775,21.18,21.29,494479.0
2010-09-10,21.18,21.54,21.175,21.485,374278.0
2010-09-13,21.37,21.46,21.225,21.29,389149.0
2010-09-14,21.64,22.205,21.585,21.98,1121925.0
2010-09-15,21.97,22.095,21.865,21.925,665461.0
2010-09-16,22.125,22.295,22.06,22.23,483942.0
2010-09-17,22.455,22.475,22.105,22.16,531950.0
2010-09-20,22.34,22.48,22.24,22.355,721644.0
2010-09-21,22.26,22.465,21.83,22.42,1676991.0
2010-09-22,22.655,22.77,22.61,22.68,788029.0
2010-09-23,22.66,22.76,22.48,22.555,788342.0
2010-09-24,22.735,22.735,22.295,22.34,1050261.0
2010-09-27,22.33,22.365,22.14,22.17,599753.0
2010-09-28,22.025,22.725,21.935,22.69,1786194.0
2010-09-29,22.68,22.77,22.475,22.75,484112.0
2010-09-30,22.75,22.75,22.125,22.42,2303667.0
2010-10-01,22.59,22.695,22.385,22.43,643942.0
2010-10-04,22.385,22.395,22.0,22.135,407922.0
2010-10-05,22.555,22.805,22.48,22.67,2079732.0
2010-10-06,22.77,22.885,22.32,22.32,1897932.0
2010-10-07,22.995,23.01,22.23,22.365,1257015.0
2010-10-08,22.4,22.615,22.395,22.48,742338.0
2010-10-12,22.32,22.475,22.17,22.455,344186.0
2010-10-13,22.57,22.92,22.57,22.87,359492.0
2010-10-14,22.77,22.84,22.625,22.695,540511.0
2010-10-15,22.57,23.565,22.385,22.52,791368.0
2010-10-18,22.365,22.525,22.295,22.48,426755.0
2010-10-19,22.025,22.06,21.65,21.755,1106953.0
2010-10-20,21.855,22.105,21.785,21.925,532796.0
2010-10-21,21.935,22.035,21.44,21.585,447496.0
2010-10-22,21.525,21.755,21.39,21.755,595375.0
2010-10-25,22.09,22.09,21.845,21.91,393719.0
2010-10-26,21.73,22.105,21.73,22.005,372191.0
2010-10-27,21.925,21.925,21.47,21.72,926062.0
2010-10-28,22.05,22.305,21.83,22.25,793934.0
2010-10-29,22.375,22.59,22.295,22.555,553645.0
2010-11-01,22.535,22.625,22.31,22.445,372138.0
2010-11-02,22.52,22.565,22.305,22.475,843122.0
2010-11-03,22.455,22.455,21.97,22.285,1019824.0
2010-11-04,22.95,23.175,22.85,23.11,1091362.0
2010-11-05,23.03,23.415,22.95,23.12,554725.0
2010-11-08,23.175,23.755,23.1,23.73,523100.0
2010-11-09,24.07,24.33,23.0,23.175,800433.0
2010-11-10,23.245,23.52,22.995,23.475,938650.0
2010-11-11,23.7,23.73,23.29,23.63,977461.0
2010-11-12,23.35,23.565,23.03,23.21,743976.0
2010-11-15,23.18,23.245,22.905,22.92,622007.0
2010-11-16,22.735,22.885,22.4,22.555,817225.0
2010-11-17,22.48,22.93,22.48,22.74,726971.0
2010-11-18,23.085,23.12,22.94,22.975,448586.0
2010-11-19,22.93,23.12,22.78,23.02,593364.0
2010-11-22,22.985,23.26,22.86,23.19,357424.0
2010-11-23,23.325,23.37,23.11,23.235,932711.0
2010-11-24,23.2,23.215,22.95,23.0,224000.0
2010-11-25,22.975,23.055,22.965,23.04,135089.0
2010-11-26,22.77,22.965,22.74,22.955,439059.0
2010-11-29,22.86,22.885,22.58,22.86,498799.0
2010-11-30,23.04,23.595,23.04,23.45,923616.0
2010-12-01,23.39,23.565,23.255,23.53,566910.0
2010-12-02,23.56,23.775,23.53,23.595,516335.0
2010-12-03,23.81,24.275,23.81,24.095,461344.0
2010-12-06,24.24,24.515,24.24,24.5,468209.0
2010-12-07,24.805,24.805,24.095,24.13,1125349.0
2010-12-08,23.91,23.98,23.55,23.65,850345.0
2010-12-09,23.845,23.845,23.565,23.735,1417497.0
2010-12-10,23.62,23.775,23.43,23.71,812084.0
2010-12-13,23.915,24.05,23.82,23.855,856123.0
2010-12-14,23.915,24.04,23.765,23.845,421831.0
2010-12-15,23.63,23.755,23.345,23.45,479640.0
2010-12-16,23.36,23.36,22.95,23.09,611443.0
2010-12-17,23.2,23.335,22.955,23.29,575905.0
2010-12-20,23.335,23.61,23.335,23.505,330910.0
2010-12-21,23.53,23.62,23.425,23.515,235222.0
2010-12-22,23.54,23.54,23.145,23.155,198097.0
2010-12-23,23.12,23.36,23.0,23.2,217396.0
2010-12-24,23.135,23.255,23.135,23.245,29535.0
2010-12-29,23.46,23.61,23.425,23.52,131872.0
2010-12-30,23.45,23.605,23.305,23.35,127439.0
2010-12-31,23.36,23.53,23.36,23.475,130294.0
2011-01-04,23.045,23.1,22.42,22.695,390607.0
2011-01-05,22.445,22.465,22.17,22.33,1171446.0
2011-01-06,22.25,22.32,21.72,21.785,598279.0
2011-01-07,21.665,22.005,21.605,21.71,761835.0
2011-01-10,21.92,21.92,21.695,21.845,319587.0
2011-01-11,22.125,22.205,21.98,22.16,1104069.0
2011-01-12,22.23,22.23,21.88,22.17,397108.0
2011-01-13,22.24,22.25,21.44,21.505,782534.0
2011-01-14,21.405,21.405,21.01,21.095,477194.0
2011-01-17,21.055,21.235,21.05,21.13,231309.0
2011-01-18,21.38,21.45,21.235,21.405,341398.0
2011-01-19,21.515,21.57,21.2,21.27,299922.0
2011-01-20,20.975,21.12,20.735,21.085,454757.0
2011-01-21,20.975,21.12,20.835,20.86,450300.0
2011-01-24,20.815,21.005,20.53,20.62,479771.0
2011-01-25,20.44,20.59,20.365,20.575,652487.0
2011-01-26,20.59,21.28,20.51,21.235,840081.0
2011-01-27,21.14,21.19,20.62,20.68,470161.0
2011-01-28,20.625,21.355,20.565,21.04,824121.0
2011-01-31,20.86,21.02,20.78,20.885,451765.0
2011-02-01,21.13,21.235,20.895,21.225,456086.0
2011-02-02,21.28,21.28,20.885,20.995,285332.0
2011-02-03,21.085,21.73,20.995,21.72,669399.0
2011-02-04,21.8,21.8,21.47,21.55,519355.0
2011-02-07,21.71,21.71,21.48,21.525,228090.0
2011-02-08,21.8,22.175,21.8,22.17,434967.0
2011-02-09,22.205,22.205,21.72,21.82,870810.0
2011-02-10,21.575,21.72,21.405,21.66,254208.0
2011-02-11,21.64,21.79,21.345,21.36,262362.0
2011-02-14,21.46,21.695,21.46,21.64,227761.0
2011-02-15,21.82,22.08,21.82,21.99,514448.0
2011-02-16,22.095,22.16,21.875,22.125,297598.0
2011-02-17,22.23,22.295,22.105,22.26,339195.0
2011-02-18,22.41,22.6,22.31,22.385,301241.0
2011-02-22,22.75,22.785,22.185,22.22,937970.0
2011-02-23,22.42,22.76,22.35,22.51,322099.0
2011-02-24,22.6,22.6,21.73,21.745,574018.0
2011-02-25,21.92,22.105,21.845,22.045,540026.0
2011-02-28,21.98,22.205,21.88,22.15,228739.0
2011-03-01,22.4,22.705,22.305,22.58,559396.0
2011-03-02,22.66,22.715,22.42,22.555,196921.0
2011-03-03,22.305,22.305,22.015,22.24,324591.0
2011-03-04,22.23,22.49,22.23,22.365,339431.0
2011-03-07,22.57,22.645,22.23,22.26,292116.0
2011-03-08,22.195,22.25,21.865,21.99,221986.0
2011-03-09,21.745,21.745,21.745,21.745,0.0
2011-03-10,21.45,21.47,21.095,21.21,532047.0
2011-03-11,21.14,21.56,21.055,21.415,225197.0
2011-03-14,21.36,21.54,21.265,21.405,176906.0
2011-03-15,20.62,21.13,20.58,21.13,503336.0
2011-03-16,21.14,21.345,20.805,20.86,555519.0
2011-03-17,21.055,21.055,20.78,20.95,194911.0
2011-03-18,21.12,21.415,21.085,21.345,538596.0
2011-03-21,21.56,21.65,21.36,21.65,463824.0
2011-03-22,21.56,21.81,21.505,21.72,212444.0
2011-03-23,21.81,22.5,21.81,22.465,325846.0
2011-03-24,22.5,22.67,22.185,22.24,435410.0
2011-03-25,22.24,22.435,22.14,22.23,426235.0
2011-03-28,21.96,22.07,21.785,21.785,201300.0
2011-03-29,21.785,22.005,21.65,21.745,177875.0
2011-03-30,21.98,22.09,21.79,22.045,206632.0
2011-03-31,22.24,22.305,22.115,22.15,311736.0
2011-04-01,22.05,22.125,21.9,21.91,1266595.0
2011-04-04,22.015,22.215,21.925,21.935,160893.0
2011-04-05,21.955,22.93,21.88,22.93,513905.0
2011-04-06,23.09,23.135,22.76,22.915,540005.0
2011-04-07,22.915,23.065,22.76,22.84,500817.0
2011-04-08,23.1,23.255,23.045,23.18,486735.0
2011-04-11,23.145,23.155,22.43,22.6,1523172.0
2011-04-12,22.52,22.69,22.22,22.42,325896.0
2011-04-13,22.555,22.615,22.285,22.31,217752.0
2011-04-14,22.375,22.785,22.375,22.725,311008.0
2011-04-15,22.77,22.84,22.615,22.635,187841.0
2011-04-18,22.67,22.77,22.205,22.525,835429.0
2011-04-19,22.475,22.67,22.34,22.645,142770.0
2011-04-20,22.92,23.1,22.805,22.805,275623.0
2011-04-21,22.905,23.085,22.83,23.045,247239.0
2011-04-25,23.055,23.055,22.465,22.465,464475.0
2011-04-26,22.41,22.435,22.08,22.16,707573.0
2011-04-27,22.23,22.555,22.0,22.525,328450.0
2011-04-28,22.58,22.785,22.43,22.435,256123.0
2011-04-29,22.535,22.695,22.395,22.625,249928.0
2011-05-02,22.49,22.67,21.925,22.06,464758.0
2011-05-03,22.005,22.045,21.27,21.425,613004.0
2011-05-04,21.425,21.665,21.1,21.485,749267.0
2011-05-05,21.27,21.53,20.715,20.915,973153.0
2011-05-06,21.11,21.265,20.905,20.93,1291602.0
2011-05-09,21.155,21.235,21.01,21.22,258552.0
2011-05-10,21.255,21.27,21.005,21.005,838981.0
2011-05-11,20.92,20.985,20.32,20.43,809972.0
2011-05-12,20.27,20.575,20.09,20.295,818034.0
2011-05-13,20.41,20.545,20.09,20.23,1104842.0
2011-05-16,20.315,20.705,20.24,20.465,949218.0
2011-05-17,20.405,20.61,20.25,20.58,683181.0
2011-05-18,20.69,20.88,20.655,20.67,297010.0
2011-05-19,20.645,20.795,20.59,20.705,173687.0
2011-05-20,20.805,21.085,20.545,20.905,542688.0
2011-05-24,21.13,21.38,21.065,21.27,625357.0
2011-05-25,21.39,21.55,21.27,21.46,443220.0
2011-05-26,21.495,21.55,21.325,21.515,336696.0
2011-05-27,21.615,21.8,21.615,21.74,408763.0
2011-05-30,21.8,21.855,21.71,21.73,57395.0
2011-05-31,21.785,21.79,21.45,21.66,388326.0
2011-06-01,21.72,21.865,21.495,21.515,647945.0
2011-06-02,21.57,21.7,21.11,21.28,814119.0
2011-06-03,21.225,21.425,21.22,21.29,639216.0
2011-06-06,21.355,21.415,20.835,20.915,767507.0
2011-06-07,20.87,21.005,20.69,20.75,522039.0
2011-06-08,20.61,20.665,20.205,20.365,312227.0
2011-06-09,20.395,20.655,20.295,20.52,432997.0
2011-06-10,20.35,20.375,20.125,20.285,286121.0
2011-06-13,20.25,20.305,19.885,19.935,586931.0
2011-06-14,19.97,20.195,19.925,20.09,515402.0
2011-06-15,20.035,20.375,19.99,20.185,252804.0
2011-06-16,20.24,20.275,19.66,19.775,479750.0
2011-06-17,19.695,20.055,19.675,19.82,167938.0
2011-06-20,19.8,20.025,19.755,19.855,596759.0
2011-06-21,19.92,20.365,19.9,20.32,446781.0
2011-06-22,20.365,20.84,20.365,20.635,610945.0
2011-06-23,20.295,20.43,20.055,20.42,344072.0
2011-06-24,20.43,20.455,20.035,20.06,383450.0
2011-06-27,20.015,20.17,19.885,20.035,217474.0
2011-06-28,20.15,20.27,19.965,20.23,262304.0
2011-06-29,20.295,20.58,20.15,20.405,469757.0
2011-06-30,20.41,20.455,20.18,20.375,512600.0
2011-07-04,20.17,20.395,20.09,20.385,110681.0
2011-07-05,20.485,20.795,20.405,20.735,954954.0
2011-07-06,20.965,21.095,20.93,20.995,619425.0
2011-07-07,21.02,21.165,20.95,20.975,412410.0
2011-07-08,21.21,21.255,20.895,20.965,485148.0
2011-07-11,21.095,21.245,20.815,20.885,639944.0
2011-07-12,20.805,21.485,20.795,21.44,619944.0
2011-07-13,21.685,22.175,21.64,22.005,856778.0
2011-07-14,22.26,22.26,21.79,21.845,844682.0
2011-07-15,21.82,21.99,21.775,21.96,559525.0
2011-07-18,22.215,22.535,22.205,22.445,971301.0
2011-07-19,22.375,22.375,21.8,21.9,758626.0
2011-07-20,21.685,22.08,21.62,22.0,765683.0
2011-07-21,22.045,22.105,21.775,21.89,1110572.0
2011-07-22,22.09,22.275,21.99,22.185,299465.0
2011-07-25,22.41,22.465,21.9,21.925,516125.0
2011-07-26,21.865,22.005,21.765,21.88,467900.0
2011-07-27,21.96,22.095,21.4,21.4,1219537.0
2011-07-28,21.31,21.335,20.94,21.315,468369.0
2011-07-29,21.325,21.37,20.995,21.04,514693.0
2011-08-02,21.44,21.755,21.325,21.615,646509.0
2011-08-03,21.785,22.035,21.74,21.855,649507.0
2011-08-04,22.06,22.105,20.655,20.995,772054.0
2011-08-05,20.96,21.325,20.285,20.7,815299.0
2011-08-08,21.155,21.875,20.905,21.03,3070579.0
2011-08-09,21.405,21.615,20.965,21.57,2411148.0
2011-08-10,21.81,22.825,21.54,22.695,3140540.0
2011-08-11,22.52,22.76,22.06,22.69,963166.0
2011-08-12,22.445,22.49,22.125,22.395,348506.0
2011-08-15,22.31,22.825,22.125,22.795,373095.0
2011-08-16,22.825,22.965,22.635,22.725,1884121.0
2011-08-17,22.78,23.045,22.67,22.84,753399.0
2011-08-18,23.04,23.09,22.51,22.615,907203.0
2011-08-19,22.885,23.155,22.85,23.11,1700251.0
2011-08-22,23.255,24.105,23.21,24.07,688811.0
2011-08-23,23.53,23.755,22.92,23.12,910704.0
2011-08-24,22.87,22.995,22.125,22.49,1368675.0
2011-08-25,21.98,22.995,21.9,22.87,558863.0
2011-08-26,23.045,23.36,22.48,23.35,628356.0
2011-08-29,23.26,23.305,22.78,23.045,577173.0
2011-08-30,23.3,23.54,23.135,23.43,643703.0
2011-08-31,23.495,23.54,23.155,23.47,1115436.0
2011-09-01,23.315,23.72,23.225,23.56,635488.0
2011-09-02,23.98,24.355,23.925,24.295,600887.0
2011-09-06,24.645,25.12,24.355,24.6,2301967.0
2011-09-07,24.105,24.625,23.845,24.625,1087726.0
2011-09-08,24.93,25.215,24.85,25.135,698775.0
2011-09-09,25.055,25.46,24.875,25.01,2156604.0
2011-09-12,24.65,24.875,23.825,24.24,866552.0
2011-09-13,24.265,24.385,23.835,24.205,404940.0
2011-09-14,24.24,24.3,23.88,23.915,596578.0
2011-09-15,23.63,23.7,23.235,23.64,813436.0
2011-09-16,23.7,24.04,23.65,23.95,864340.0
2011-09-19,24.175,24.435,23.89,23.96,458431.0
2011-09-20,24.05,25.045,23.95,24.815,835862.0
2011-09-21,24.805,25.34,24.56,24.59,1033970.0
2011-09-22,23.71,23.81,23.045,23.28,1033055.0
2011-09-23,22.53,22.62,21.635,22.18,1212925.0
2011-09-26,21.94,22.48,21.705,22.435,1012431.0
2011-09-27,23.07,23.115,22.13,22.2,599159.0
2011-09-28,22.38,22.495,21.48,21.48,606189.0
2011-09-29,21.77,21.915,21.33,21.645,698086.0
2011-09-30,21.645,22.325,21.59,22.075,491150.0
2011-10-03,22.53,22.665,21.83,21.83,565353.0
2011-10-04,21.525,21.605,20.495,21.15,1487978.0
2011-10-05,21.06,21.725,20.995,21.69,1183624.0
2011-10-06,21.78,22.235,21.6,22.235,711618.0
2011-10-07,22.28,22.355,21.52,21.77,701915.0
2011-10-11,22.235,22.31,21.95,22.245,1157038.0
2011-10-12,22.395,22.44,22.065,22.225,471112.0
2011-10-13,22.11,22.165,21.785,21.95,314529.0
2011-10-14,22.12,22.345,21.975,22.315,470468.0
2011-10-17,22.425,22.425,21.985,22.075,317279.0
2011-10-18,21.805,22.13,21.255,22.1,662988.0
2011-10-19,21.93,21.94,20.96,20.99,503177.0
2011-10-20,20.81,20.96,20.44,20.72,507686.0
2011-10-21,21.105,21.13,20.755,20.845,667140.0
2011-10-24,21.08,21.615,21.015,21.525,528945.0
2011-10-25,21.59,22.54,21.4,22.335,1439928.0
2011-10-26,22.505,22.615,22.09,22.3,534519.0
2011-10-27,22.405,22.57,22.175,22.425,762105.0
2011-10-28,22.325,23.08,22.27,22.98,456270.0
2011-10-31,22.675,22.755,22.435,22.46,371944.0
2011-11-01,21.975,23.01,21.815,22.835,471212.0
2011-11-02,23.035,23.455,22.955,23.17,395280.0
2011-11-03,23.51,23.76,23.34,23.76,380031.0
2011-11-04,23.7,23.835,23.41,23.78,255541.0
2011-11-07,23.97,24.345,23.925,24.335,498627.0
2011-11-08,24.285,24.48,23.995,24.015,511611.0
2011-11-09,23.935,24.435,23.61,23.61,966914.0
2011-11-10,23.61,23.77,23.17,23.43,430659.0
2011-11-11,23.58,24.11,23.58,24.04,318610.0
2011-11-14,24.03,24.155,23.62,23.745,307938.0
2011-11-15,23.79,23.96,23.59,23.85,418524.0
2011-11-16,23.71,23.915,23.58,23.62,328005.0
2011-11-17,23.385,23.43,22.71,22.785,693660.0
2011-11-18,22.88,22.955,22.38,22.485,349364.0
2011-11-21,22.29,22.29,21.85,22.19,483397.0
2011-11-22,22.335,22.665,22.315,22.57,613093.0
2011-11-23,22.38,22.44,21.985,22.2,672682.0
2011-11-24,22.11,22.22,22.01,22.065,196271.0
2011-11-25,21.86,22.18,21.86,21.93,400357.0
2011-11-28,22.325,22.425,22.09,22.155,462186.0
2011-11-29,22.09,22.435,22.09,22.29,382109.0
2011-11-30,22.82,23.58,22.82,23.575,523631.0
2011-12-01,23.565,23.71,23.34,23.45,540860.0
2011-12-02,23.69,23.7,22.865,22.88,727515.0
2011-12-05,22.75,23.135,22.57,22.62,474869.0
2011-12-06,22.46,23.01,22.27,22.865,510413.0
2011-12-07,22.865,22.965,22.665,22.875,445940.0
2011-12-08,22.575,22.665,22.325,22.44,572135.0
2011-12-09,22.48,22.595,22.355,22.53,432862.0
2011-12-12,22.045,22.085,21.695,21.94,424201.0
2011-12-13,21.87,22.135,21.195,21.285,959482.0
2011-12-14,20.905,20.96,20.405,20.685,906817.0
2011-12-15,20.775,20.845,20.325,20.36,798331.0
2011-12-16,20.655,20.945,20.585,20.755,422851.0
2011-12-19,20.71,20.71,20.215,20.25,669031.0
2011-12-20,20.575,20.89,20.53,20.845,554784.0
2011-12-21,20.81,20.925,20.6,20.735,536124.0
2011-12-22,20.63,20.69,20.315,20.43,242247.0
2011-12-23,20.45,20.55,20.415,20.54,379722.0
2011-12-28,20.235,20.26,19.635,19.675,433378.0
2011-12-29,19.525,20.03,19.38,20.03,335967.0
2011-12-30,20.16,20.37,19.955,20.145,236616.0
2012-01-03,20.51,20.935,20.51,20.87,364474.0
2012-01-04,20.845,21.13,20.79,20.87,273019.0
2012-01-05,20.82,21.16,20.69,21.05,281327.0
2012-01-06,21.215,21.265,20.98,21.015,1781538.0
2012-01-09,21.17,21.23,20.98,21.05,293518.0
2012-01-10,21.365,21.455,21.24,21.25,425208.0
2012-01-11,21.32,21.33,21.095,21.3,198686.0
2012-01-12,21.465,21.67,21.34,21.455,335873.0
2012-01-13,21.31,21.355,21.085,21.295,329719.0
2012-01-16,21.25,21.43,21.24,21.34,92390.0
2012-01-17,21.34,21.34,20.745,20.825,417107.0
2012-01-18,20.765,20.915,20.71,20.82,235145.0
2012-01-19,20.755,20.79,20.225,20.425,438272.0
2012-01-20,20.425,20.645,20.305,20.43,221186.0
2012-01-23,20.565,20.71,20.475,20.64,154374.0
2012-01-24,20.575,20.575,20.2,20.235,238220.0
2012-01-25,20.16,21.375,20.09,21.31,1035910.0
2012-01-26,21.6,21.795,21.475,21.545,630036.0
2012-01-27,21.58,22.055,21.545,21.975,1011537.0
2012-01-30,21.77,21.885,21.605,21.78,257845.0
2012-01-31,22.02,22.075,21.58,21.785,347211.0
2012-02-01,21.86,21.885,21.605,21.69,252004.0
2012-02-02,21.715,22.13,21.715,22.04,295803.0
2012-02-03,21.875,21.895,21.435,21.49,392111.0
2012-02-06,21.41,21.6,21.385,21.42,175647.0
2012-02-07,21.435,21.555,21.095,21.32,337205.0
2012-02-08,21.4,21.48,21.15,21.175,162388.0
2012-02-09,21.375,21.41,21.095,21.125,257468.0
2012-02-10,20.95,21.005,20.755,20.945,744960.0
2012-02-13,20.95,21.05,20.78,20.835,222793.0
2012-02-14,20.81,20.88,20.465,20.645,317569.0
2012-02-15,20.825,20.825,20.565,20.585,301289.0
2012-02-16,20.45,21.04,20.325,20.96,527793.0
2012-02-17,21.015,21.04,20.63,20.69,220335.0
2012-02-21,20.915,21.285,20.87,21.275,472092.0
2012-02-22,21.275,21.77,21.215,21.715,1027514.0
2012-02-23,21.77,21.985,21.69,21.825,204541.0
2012-02-24,21.77,21.84,21.475,21.58,267582.0
2012-02-27,21.6,21.635,21.365,21.41,453654.0
2012-02-28,21.475,21.77,21.435,21.715,423019.0
2012-02-29,21.705,21.76,20.775,20.935,743975.0
2012-03-01,20.99,21.175,20.81,20.995,344098.0
2012-03-02,20.935,20.935,20.645,20.72,371229.0
2012-03-05,20.72,20.72,20.235,20.36,663925.0
2012-03-06,20.065,20.07,19.73,20.045,683109.0
2012-03-07,20.135,20.17,19.895,20.07,275481.0
2012-03-08,20.225,20.325,20.01,20.215,366178.0
2012-03-09,20.065,20.335,19.945,20.17,335312.0
2012-03-12,20.1,20.205,19.92,19.955,334070.0
2012-03-13,19.83,20.045,19.64,19.705,648555.0
2012-03-14,19.425,19.445,18.87,19.02,1315390.0
2012-03-15,19.05,19.335,18.985,19.03,693617.0
2012-03-16,18.95,19.06,18.895,18.975,648705.0
2012-03-19,18.93,19.085,18.715,18.725,332137.0
2012-03-20,18.565,18.915,18.44,18.885,719588.0
2012-03-21,18.95,19.105,18.835,18.835,367283.0
2012-03-22,18.545,18.725,18.5,18.61,367904.0
2012-03-23,18.75,19.03,18.67,18.95,576193.0
2012-03-26,19.19,19.29,19.04,19.155,301650.0
2012-03-27,19.255,19.255,18.875,18.895,406340.0
2012-03-28,18.805,18.85,18.525,18.59,410029.0
2012-03-29,18.545,18.645,18.31,18.635,319462.0
2012-03-30,18.77,18.885,18.59,18.85,282601.0
2012-04-02,18.805,19.155,18.805,19.05,693016.0
2012-04-03,19.03,19.05,18.3,18.39,412275.0
2012-04-04,18.04,18.065,17.48,17.745,857295.0
2012-04-05,17.795,17.805,17.43,17.465,332258.0
2012-04-09,17.635,17.86,17.58,17.59,392211.0
2012-04-10,17.66,18.005,17.545,17.97,1018614.0
2012-04-11,18.04,18.04,17.725,17.75,205485.0
2012-04-12,17.75,18.29,17.725,18.24,394908.0
2012-04-13,18.185,18.245,17.93,18.05,315316.0
2012-04-16,18.085,18.175,17.715,17.745,293903.0
2012-04-17,17.715,17.895,17.525,17.75,213242.0
2012-04-18,17.615,17.79,17.52,17.59,286325.0
2012-04-19,17.77,17.84,17.6,17.625,208894.0
2012-04-20,17.7,17.745,17.445,17.455,314489.0
2012-04-23,17.265,17.265,16.825,16.995,640454.0
2012-04-24,17.07,17.115,16.905,16.94,239516.0
2012-04-25,16.995,17.375,16.915,17.34,497251.0
2012-04-26,17.345,17.4,17.22,17.365,216988.0
2012-04-27,17.545,17.625,17.465,17.52,239990.0
2012-04-30,17.49,17.555,17.265,17.49,206480.0
2012-05-01,17.545,17.7,17.465,17.52,232746.0
2012-05-02,17.455,17.475,17.185,17.25,195005.0
2012-05-03,17.085,17.095,16.455,16.63,547596.0
2012-05-04,16.61,16.995,16.61,16.8,380087.0
2012-05-07,16.765,16.845,16.43,16.59,393067.0
2012-05-08,16.315,16.33,15.9,16.035,916692.0
2012-05-09,15.71,16.59,15.69,16.32,1069589.0
2012-05-10,16.52,16.655,16.285,16.42,503220.0
2012-05-11,16.15,16.365,16.06,16.125,539708.0
2012-05-14,15.81,16.06,15.55,15.565,705382.0
2012-05-15,15.595,15.69,14.98,15.025,697888.0
2012-05-16,15.035,15.44,14.92,15.1,826674.0
2012-05-17,15.385,16.105,15.385,15.935,1073772.0
2012-05-18,16.33,16.5,16.025,16.105,997341.0
2012-05-22,16.53,16.8,16.315,16.395,463290.0
2012-05-23,16.215,17.115,16.005,17.115,665808.0
2012-05-24,17.275,17.475,16.98,17.275,738296.0
2012-05-25,17.34,17.465,17.21,17.435,378373.0
2012-05-28,17.645,17.645,17.31,17.4,86888.0
2012-05-29,17.615,17.615,16.98,17.07,597505.0
2012-05-30,16.915,17.385,16.655,17.195,906082.0
2012-05-31,17.185,17.39,16.87,17.115,528056.0
2012-06-01,17.535,18.455,17.535,18.345,908822.0
2012-06-04,18.465,18.635,18.14,18.615,765400.0
2012-06-05,18.625,18.785,18.465,18.74,607093.0
2012-06-06,19.12,19.14,18.365,18.58,1333695.0
2012-06-07,18.615,18.615,17.68,17.94,1407911.0
2012-06-08,17.825,18.165,17.68,18.015,301631.0
2012-06-11,18.075,18.12,17.745,17.84,222998.0
2012-06-12,17.905,18.24,17.905,18.165,816643.0
2012-06-13,18.29,18.425,18.155,18.21,429320.0
2012-06-14,18.285,18.285,17.975,18.14,610480.0
2012-06-15,18.24,18.29,18.015,18.085,355326.0
2012-06-18,18.03,18.515,17.905,18.465,927615.0
2012-06-19,18.455,18.49,18.2,18.345,308171.0
2012-06-20,18.155,18.545,17.97,18.2,878980.0
2012-06-21,17.895,17.905,17.4,17.41,518679.0
2012-06-22,17.32,17.53,17.015,17.205,963834.0
2012-06-25,17.175,17.59,17.025,17.465,553892.0
2012-06-26,17.355,17.445,16.985,17.115,370697.0
2012-06-27,17.15,17.23,16.87,17.06,376335.0
2012-06-28,16.915,17.005,16.535,16.77,523198.0
2012-06-29,17.285,17.285,16.895,17.115,2120856.0
2012-07-03,17.32,17.715,17.32,17.635,1074337.0
2012-07-04,17.61,17.76,17.59,17.67,140593.0
2012-07-05,17.545,17.69,17.42,17.53,274141.0
2012-07-06,17.265,17.385,17.03,17.115,1632762.0
2012-07-09,17.085,17.14,16.925,17.05,367767.0
2012-07-10,17.13,17.24,16.555,16.61,376199.0
2012-07-11,16.435,16.435,16.065,16.195,579902.0
2012-07-12,16.02,16.155,15.705,16.055,432686.0
2012-07-13,16.175,16.3,16.075,16.245,327777.0
2012-07-16,16.285,16.29,16.11,16.165,221608.0
2012-07-17,16.195,16.195,15.785,15.965,645387.0
2012-07-18,15.895,15.895,15.695,15.74,531285.0
2012-07-19,15.885,15.93,15.785,15.83,340655.0
2012-07-20,15.785,15.95,15.76,15.92,169698.0
2012-07-23,15.75,15.75,15.57,15.615,233086.0
2012-07-24,15.785,15.805,15.605,15.66,313055.0
2012-07-25,16.05,16.31,15.84,16.095,470625.0
2012-07-26,15.975,16.355,15.93,16.31,495287.0
2012-07-27,16.38,16.38,16.14,16.335,346783.0
2012-07-30,16.32,16.555,16.3,16.49,239586.0
2012-07-31,16.49,16.6,16.2,16.22,315246.0
2012-08-01,16.1,16.3,15.65,16.065,940613.0
2012-08-02,15.95,16.265,15.905,15.975,417370.0
2012-08-03,16.185,16.23,16.055,16.165,231892.0
2012-08-07,16.47,16.645,16.455,16.645,247851.0
2012-08-08,16.625,16.78,16.48,16.49,332795.0
2012-08-09,16.57,16.715,16.41,16.645,354246.0
2012-08-10,16.67,16.78,16.615,16.75,567844.0
2012-08-13,16.85,16.93,16.51,16.56,219088.0
2012-08-14,16.51,16.615,16.375,16.38,344047.0
2012-08-15,16.38,16.455,16.285,16.425,317419.0
2012-08-16,16.56,16.95,16.49,16.93,428206.0
2012-08-17,16.96,17.07,16.79,16.885,245226.0
2012-08-20,16.93,16.96,16.705,16.93,307508.0
2012-08-21,17.22,17.43,17.15,17.22,559739.0
2012-08-22,17.265,17.645,17.16,17.645,1238266.0
2012-08-23,17.86,17.925,17.68,17.725,871937.0
2012-08-24,17.625,17.755,17.545,17.69,568530.0
2012-08-27,17.71,17.71,17.39,17.42,537256.0
2012-08-28,17.4,17.485,17.34,17.345,366405.0
2012-08-29,17.39,17.41,17.165,17.22,414992.0
2012-08-30,17.285,17.295,17.085,17.12,474490.0
2012-08-31,17.185,17.725,17.03,17.7,1836505.0
2012-09-04,17.69,17.755,17.485,17.635,626666.0
2012-09-05,17.69,17.76,17.52,17.76,226269.0
2012-09-06,17.89,18.14,17.815,18.13,3770105.0
2012-09-07,18.455,18.6,18.43,18.51,808485.0
2012-09-10,18.495,18.495,18.125,18.15,307261.0
2012-09-11,18.23,18.33,18.085,18.16,639480.0
2012-09-12,18.34,18.34,17.835,18.285,605402.0
2012-09-13,18.17,18.96,18.005,18.955,1288400.0
2012-09-14,19.15,19.55,19.125,19.51,930569.0
2012-09-17,19.62,19.655,19.315,19.55,691022.0
2012-09-18,19.405,19.685,19.405,19.675,797998.0
2012-09-19,19.755,19.955,19.62,19.88,697850.0
2012-09-20,19.74,19.83,19.62,19.765,754294.0
2012-09-21,19.965,20.045,19.81,19.935,789056.0
2012-09-24,19.69,19.8,19.32,19.32,557666.0
2012-09-25,19.545,19.64,19.095,19.115,510040.0
2012-09-26,18.88,19.34,18.725,19.23,817604.0
2012-09-27,19.365,19.675,19.285,19.675,672637.0
2012-09-28,19.52,19.78,19.475,19.685,654136.0
2012-10-01,19.88,19.98,19.735,19.82,865552.0
2012-10-02,19.875,19.875,19.575,19.685,490710.0
2012-10-03,19.775,19.775,19.465,19.495,342146.0
2012-10-04,19.645,19.825,19.6,19.8,387593.0
2012-10-05,19.61,19.855,19.545,19.63,428109.0
2012-10-09,19.585,19.585,19.03,19.03,376781.0
2012-10-10,18.95,19.32,18.925,19.15,375591.0
2012-10-11,19.205,19.32,19.15,19.15,179550.0
2012-10-12,19.085,19.215,18.84,18.85,450565.0
2012-10-15,18.75,18.815,18.545,18.815,607955.0
2012-10-16,19.04,19.275,19.025,19.275,816195.0
2012-10-17,19.32,19.405,19.075,19.285,809577.0
2012-10-18,19.13,19.185,18.86,18.86,1042781.0
2012-10-19,18.86,19.13,18.735,19.05,662269.0
2012-10-22,19.03,19.295,19.03,19.25,423183.0
2012-10-23,18.89,18.905,18.725,18.77,529311.0
2012-10-24,18.905,18.905,18.465,18.47,513279.0
2012-10-25,18.84,19.03,18.79,18.995,525026.0
2012-10-26,19.095,19.095,18.89,18.97,419686.0
2012-10-29,18.98,19.05,18.795,19.03,224797.0
2012-10-30,18.98,19.185,18.98,19.15,80145.0
2012-10-31,19.205,19.53,19.205,19.51,687854.0
2012-11-01,19.35,19.355,19.105,19.13,378883.0
2012-11-02,18.935,18.935,18.3,18.31,672051.0
2012-11-05,18.39,18.51,18.245,18.255,403204.0
2012-11-06,18.38,18.6,18.3,18.525,469443.0
2012-11-07,18.75,18.84,18.335,18.805,606815.0
2012-11-08,18.735,19.17,18.605,19.05,386968.0
2012-11-09,19.085,19.14,18.825,18.835,398228.0
2012-11-12,18.85,18.88,18.57,18.57,326601.0
2012-11-13,18.41,18.6,18.365,18.4,271253.0
2012-11-14,18.365,18.38,17.66,17.685,941180.0
2012-11-15,17.66,17.67,17.035,17.205,1475968.0
2012-11-16,17.15,17.44,17.045,17.35,1495800.0
2012-11-19,17.67,17.74,17.56,17.695,687255.0
2012-11-20,17.685,17.705,17.505,17.595,381052.0
2012-11-21,17.53,17.84,17.45,17.805,533923.0
2012-11-22,17.92,17.92,17.805,17.81,77809.0
2012-11-23,17.91,18.04,17.74,17.895,471388.0
2012-11-26,17.985,17.985,17.675,17.955,1572659.0
2012-11-27,17.865,17.865,17.495,17.515,550869.0
2012-11-28,17.18,17.615,17.1,17.595,769664.0
2012-11-29,17.74,17.82,17.515,17.66,663837.0
2012-11-30,17.515,17.695,17.27,17.46,562998.0
2012-12-03,17.395,17.47,17.045,17.115,472907.0
2012-12-04,16.845,17.15,16.765,17.055,1289168.0
2012-12-05,17.1,17.1,16.565,16.6,797749.0
2012-12-06,16.565,16.825,16.565,16.655,447165.0
2012-12-07,16.765,16.835,16.675,16.78,880637.0
2012-12-10,16.865,16.98,16.78,16.89,552558.0
2012-12-11,16.845,16.945,16.8,16.8,484879.0
2012-12-12,16.91,17.305,16.91,17.16,1059325.0
2012-12-13,16.88,16.9,16.62,16.735,668199.0
2012-12-14,16.69,16.89,16.635,16.845,699784.0
2012-12-17,16.88,16.88,16.69,16.82,663333.0
2012-12-18,16.88,16.88,16.475,16.645,1226140.0
2012-12-19,16.585,16.655,16.5,16.53,636625.0
2012-12-20,16.34,16.455,16.105,16.4,724642.0
2012-12-21,16.43,16.635,16.33,16.52,571732.0
2012-12-24,16.45,16.52,16.385,16.495,268945.0
2012-12-27,16.495,16.92,16.495,16.735,470443.0
2012-12-28,16.775,16.855,16.64,16.64,200797.0
2012-12-31,16.685,17.135,16.675,17.07,286806.0
2013-01-02,17.29,17.38,17.19,17.225,287846.0
2013-01-03,17.155,17.215,16.575,16.6,609381.0
2013-01-04,16.385,16.63,16.34,16.62,1063898.0
2013-01-07,16.54,16.54,16.355,16.355,249193.0
2013-01-08,16.395,16.45,16.195,16.41,621640.0
2013-01-09,16.395,16.45,16.25,16.34,415281.0
2013-01-10,16.51,16.735,16.5,16.685,1570612.0
2013-01-11,16.69,16.7,16.485,16.64,301990.0
2013-01-14,16.6,16.775,16.575,16.585,327192.0
2013-01-15,16.73,16.865,16.585,16.735,452600.0
2013-01-16,16.73,16.735,16.64,16.665,290411.0
2013-01-17,16.555,16.7,16.43,16.6,531104.0
2013-01-18,16.665,16.775,16.645,16.69,328094.0
2013-01-21,16.745,16.835,16.69,16.83,213386.0
2013-01-22,16.79,17.02,16.685,16.965,593115.0
2013-01-23,16.875,16.955,16.63,16.64,461349.0
2013-01-24,16.59,16.59,16.195,16.205,744865.0
2013-01-25,16.205,16.23,15.825,15.83,2638289.0
2013-01-28,15.84,15.94,15.695,15.705,353671.0
2013-01-29,15.84,15.97,15.77,15.87,2091765.0
2013-01-30,16.05,16.175,15.77,15.795,880644.0
2013-01-31,15.825,15.825,15.56,15.605,361556.0
2013-02-01,15.78,15.915,15.615,15.795,485726.0
2013-02-04,15.75,16.015,15.68,15.83,372404.0
2013-02-05,15.895,15.94,15.735,15.76,355016.0
2013-02-06,15.815,15.88,15.78,15.805,249841.0
2013-02-07,15.735,15.985,15.65,15.86,358016.0
2013-02-08,15.895,15.96,15.825,15.86,171275.0
2013-02-11,15.75,15.75,15.535,15.545,436285.0
2013-02-12,15.5,15.65,15.405,15.615,777589.0
2013-02-13,15.65,15.69,15.345,15.355,342729.0
2013-02-14,15.435,15.635,15.4,15.405,326113.0
2013-02-15,15.2,15.21,14.9,14.935,786946.0
2013-02-19,14.91,14.98,14.775,14.875,380294.0
2013-02-20,14.63,14.7,14.205,14.22,1026255.0
2013-02-21,14.34,14.695,14.275,14.41,498481.0
2013-02-22,14.6,14.64,14.42,14.44,391294.0
2013-02-25,14.675,14.91,14.63,14.765,503035.0
2013-02-26,14.855,15.09,14.665,14.975,847999.0
2013-02-27,14.9,14.9,14.64,14.645,548806.0
2013-02-28,14.63,14.64,14.375,14.42,659672.0
2013-03-01,14.475,14.575,14.25,14.25,429455.0
2013-03-04,14.215,14.295,13.85,13.87,526670.0
2013-03-05,14.025,14.075,13.835,13.835,316535.0
2013-03-06,13.835,14.44,13.735,14.44,665635.0
2013-03-07,14.475,14.6,14.195,14.23,359864.0
2013-03-08,14.05,14.405,13.95,14.205,1050193.0
2013-03-11,14.32,14.32,14.14,14.205,151513.0
2013-03-12,14.405,14.62,14.36,14.54,1053682.0
2013-03-13,14.565,14.585,14.14,14.16,613596.0
2013-03-14,14.125,14.33,14.075,14.25,352008.0
2013-03-15,14.23,14.365,14.205,14.26,347446.0
2013-03-18,14.495,14.555,14.32,14.34,379198.0
2013-03-19,14.41,14.55,14.315,14.45,376603.0
2013-03-20,14.465,14.465,14.325,14.385,291495.0
2013-03-21,14.435,14.765,14.425,14.71,302751.0
2013-03-22,14.62,14.735,14.565,14.635,272940.0
2013-03-25,14.455,14.575,14.31,14.375,704201.0
2013-03-26,14.375,14.375,14.175,14.245,354839.0
2013-03-27,14.19,14.5,14.19,14.48,443200.0
2013-03-28,14.355,14.445,14.33,14.445,147325.0
2013-04-01,14.41,14.51,14.235,14.275,173726.0
2013-04-02,14.11,14.155,13.675,13.675,625088.0
2013-04-03,13.645,13.74,12.995,13.04,906214.0
2013-04-04,12.965,13.395,12.83,13.31,869888.0
2013-04-05,13.585,13.72,13.31,13.375,809243.0
2013-04-08,13.375,13.475,13.15,13.23,917174.0
2013-04-09,13.24,13.755,13.2,13.655,472753.0
2013-04-10,13.51,13.53,13.065,13.075,568665.0
2013-04-11,13.02,13.155,12.865,12.895,690676.0
2013-04-12,12.665,12.665,12.12,12.12,1621001.0
2013-04-15,11.285,11.375,10.995,11.005,1417607.0
2013-04-16,11.475,11.475,10.805,10.93,1818915.0
2013-04-17,10.96,11.075,10.385,10.405,1197147.0
2013-04-18,10.605,10.825,10.46,10.695,542146.0
2013-04-19,11.005,11.03,10.65,10.85,890613.0
2013-04-22,11.195,11.215,10.895,11.075,691620.0
2013-04-23,11.025,11.03,10.725,10.805,465302.0
2013-04-24,11.07,11.585,11.05,11.515,593226.0
2013-04-25,11.815,11.895,11.585,11.65,920047.0
2013-04-26,11.66,11.715,11.14,11.205,1510203.0
2013-04-29,11.42,11.46,11.27,11.275,1908072.0
2013-04-30,11.25,11.395,10.915,11.37,1438863.0
2013-05-01,11.14,11.285,10.95,11.14,816676.0
2013-05-02,11.295,11.295,11.05,11.15,399052.0
2013-05-03,11.15,11.395,11.125,11.195,299185.0
2013-05-06,11.305,11.305,11.195,11.195,149117.0
2013-05-07,10.975,11.03,10.805,10.88,337629.0
2013-05-08,11.04,11.505,11.04,11.495,640505.0
2013-05-09,11.305,11.705,11.27,11.37,600694.0
2013-05-10,11.095,11.36,11.025,11.36,496612.0
2013-05-13,11.195,11.25,11.075,11.085,402283.0
2013-05-14,11.105,11.27,11.005,11.05,575295.0
2013-05-15,10.94,10.94,10.535,10.55,727133.0
2013-05-16,10.425,10.67,10.28,10.57,606407.0
2013-05-17,10.505,10.55,10.235,10.235,373492.0
2013-05-21,10.46,10.715,10.425,10.525,448825.0
2013-05-22,10.75,11.075,10.67,10.785,1466096.0
2013-05-23,11.015,11.015,10.795,10.84,529856.0
2013-05-24,10.78,10.96,10.625,10.715,707850.0
2013-05-27,10.76,10.795,10.73,10.78,80453.0
2013-05-28,10.795,10.95,10.595,10.715,421065.0
2013-05-29,10.76,11.115,10.73,11.105,914345.0
2013-05-30,11.35,11.685,11.35,11.685,1368477.0
2013-05-31,11.575,11.62,11.47,11.605,789665.0
2013-06-03,11.685,11.905,11.67,11.82,809473.0
2013-06-04,11.705,11.705,11.495,11.675,383805.0
2013-06-05,11.685,11.905,11.615,11.72,602293.0
2013-06-06,11.705,11.865,11.66,11.805,1054960.0
2013-06-07,11.52,11.52,11.17,11.225,806781.0
2013-06-10,11.205,11.35,11.105,11.26,264867.0
2013-06-11,11.04,11.105,10.84,10.86,587807.0
2013-06-12,10.87,11.105,10.78,10.97,600255.0
2013-06-13,10.825,11.015,10.765,11.015,452015.0
2013-06-14,11.025,11.085,10.815,10.84,260575.0
2013-06-17,10.87,10.925,10.77,10.845,158153.0
2013-06-18,10.795,10.815,10.505,10.54,361316.0
2013-06-19,10.55,10.645,10.24,10.26,373698.0
2013-06-20,9.72,9.85,9.41,9.525,1173196.0
2013-06-21,9.665,9.76,9.41,9.73,897898.0
2013-06-24,9.53,9.605,9.295,9.345,749999.0
2013-06-25,9.375,9.465,9.245,9.34,388616.0
2013-06-26,8.9,8.98,8.78,8.78,979725.0
2013-06-27,8.88,9.03,8.825,8.945,443756.0
2013-06-28,8.835,9.7,8.835,9.65,1392489.0
2013-07-02,9.74,9.815,9.3,9.43,768542.0
2013-07-03,9.52,9.66,9.465,9.53,367584.0
2013-07-04,9.575,9.585,9.45,9.465,110572.0
2013-07-05,9.31,9.31,9.055,9.23,627309.0
2013-07-08,9.375,9.375,9.085,9.085,443046.0
2013-07-09,9.24,9.34,9.12,9.165,427750.0
2013-07-10,9.21,9.3,9.065,9.185,643751.0
2013-07-11,9.62,9.775,9.52,9.775,680297.0
2013-07-12,9.695,9.705,9.455,9.55,337125.0
2013-07-15,9.62,9.63,9.51,9.555,384502.0
2013-07-16,9.65,10.03,9.64,10.03,737885.0
2013-07-17,10.06,10.18,9.795,9.815,649674.0
2013-07-18,9.905,9.93,9.71,9.71,355918.0
2013-07-19,9.85,10.115,9.795,10.085,600082.0
2013-07-22,10.48,10.855,10.48,10.735,1452761.0
2013-07-23,10.745,11.02,10.605,11.0,1298400.0
2013-07-24,10.965,10.965,10.35,10.515,1335192.0
2013-07-25,10.445,10.735,10.405,10.615,515286.0
2013-07-26,10.46,10.705,10.35,10.7,629848.0
2013-07-29,10.725,10.735,10.58,10.635,247452.0
2013-07-30,10.6,10.635,10.425,10.545,381110.0
2013-07-31,10.505,10.67,10.24,10.415,856724.0
2013-08-01,10.545,10.56,10.185,10.195,676835.0
2013-08-02,10.195,10.355,10.025,10.04,560996.0
2013-08-06,9.765,9.805,9.42,9.42,921084.0
2013-08-07,9.4,9.575,9.4,9.42,813858.0
2013-08-08,9.555,10.105,9.53,10.105,814880.0
2013-08-09,10.13,10.405,9.93,10.26,479432.0
2013-08-12,10.645,10.91,10.645,10.845,1139571.0
2013-08-13,10.825,10.935,10.56,10.66,1445846.0
2013-08-14,10.7,11.19,10.7,11.165,732197.0
2013-08-15,11.055,11.805,10.99,11.775,1190154.0
2013-08-16,11.875,12.03,11.53,11.63,1211036.0
2013-08-19,11.63,11.71,11.44,11.445,905029.0
2013-08-20,11.485,11.965,11.485,11.91,1026306.0
2013-08-21,11.82,11.84,11.485,11.49,999134.0
2013-08-22,11.65,11.86,11.6,11.675,558971.0
2013-08-23,11.71,12.05,11.685,11.975,837067.0
2013-08-26,12.115,12.24,11.94,12.105,1239740.0
2013-08-27,12.415,12.485,11.61,11.65,1339871.0
2013-08-28,11.72,11.96,11.29,11.365,1405790.0
2013-08-29,11.32,11.64,11.11,11.51,1254211.0
2013-08-30,11.29,11.565,11.235,11.355,684360.0
2013-09-03,11.51,11.595,11.39,11.44,366932.0
2013-09-04,11.255,11.44,11.19,11.43,444144.0
2013-09-05,11.375,11.4,11.0,11.065,602125.0
2013-09-06,11.155,11.245,11.075,11.135,481738.0
2013-09-09,11.175,11.21,10.965,11.02,277120.0
2013-09-10,10.76,10.76,10.425,10.425,832225.0
2013-09-11,10.47,10.59,10.34,10.59,437600.0
2013-09-12,10.14,10.225,9.97,9.97,643082.0
2013-09-13,9.97,10.185,9.92,10.14,778816.0
2013-09-16,10.25,10.295,10.085,10.095,579828.0
2013-09-17,10.17,10.225,10.07,10.195,466203.0
2013-09-18,10.14,11.15,10.07,11.065,1792985.0
2013-09-19,11.14,11.145,10.63,10.785,1572715.0
2013-09-20,10.61,10.63,10.17,10.19,1269915.0
2013-09-23,10.14,10.335,9.96,9.96,880962.0
2013-09-24,9.925,10.09,9.785,10.005,852720.0
2013-09-25,10.07,10.39,10.06,10.215,481523.0
2013-09-26,10.205,10.315,9.95,10.04,463281.0
2013-09-27,10.18,10.26,9.985,10.04,385238.0
2013-09-30,9.925,10.14,9.885,10.05,333258.0
2013-10-01,9.83,9.875,9.73,9.775,465360.0
2013-10-02,9.895,10.09,9.84,9.86,713029.0
2013-10-03,9.875,9.97,9.72,9.72,304014.0
2013-10-04,9.76,9.785,9.61,9.685,259024.0
2013-10-07,9.72,9.875,9.72,9.87,446698.0
2013-10-08,9.905,9.93,9.575,9.62,343617.0
2013-10-09,9.585,9.75,9.345,9.73,731410.0
2013-10-10,9.62,9.74,9.485,9.565,435875.0
2013-10-11,9.42,9.43,9.265,9.275,451031.0
2013-10-15,9.245,9.555,9.22,9.555,446564.0
2013-10-16,9.54,9.54,9.345,9.365,434472.0
2013-10-17,9.63,9.95,9.63,9.805,669550.0
2013-10-18,9.785,9.87,9.685,9.74,315043.0
2013-10-21,9.815,9.98,9.795,9.97,271867.0
2013-10-22,10.105,10.435,10.105,10.415,675341.0
2013-10-23,10.355,10.5,10.15,10.19,547597.0
2013-10-24,10.435,10.655,10.425,10.61,755901.0
2013-10-25,10.59,10.745,10.47,10.73,408635.0
2013-10-28,10.765,10.965,10.62,10.83,571264.0
2013-10-29,10.775,10.79,10.535,10.545,525382.0
2013-10-30,10.71,10.8,10.345,10.73,895086.0
2013-10-31,10.41,10.48,10.26,10.27,732690.0
2013-11-01,10.05,10.08,9.795,9.82,981990.0
2013-11-04,9.895,10.115,9.87,10.095,409021.0
2013-11-05,10.08,10.08,9.885,9.985,291094.0
2013-11-06,10.09,10.15,10.05,10.115,200078.0
2013-11-07,10.04,10.17,9.895,9.905,512711.0
2013-11-08,9.795,9.97,9.65,9.97,642920.0
2013-11-11,9.895,9.98,9.75,9.97,303521.0
2013-11-12,9.905,10.005,9.75,9.785,377272.0
2013-11-13,9.83,9.875,9.765,9.785,213260.0
2013-11-14,9.915,10.06,9.915,10.025,423062.0
2013-11-15,10.09,10.105,9.87,9.87,266935.0
2013-11-18,9.83,9.83,9.65,9.675,533221.0
2013-11-19,9.665,9.765,9.665,9.72,237444.0
2013-11-20,9.63,9.655,9.3,9.365,1079634.0
2013-11-21,9.33,9.33,9.125,9.28,827825.0
2013-11-22,9.345,9.445,9.19,9.2,456534.0
2013-11-25,9.11,9.28,8.925,9.2,894027.0
2013-11-26,9.135,9.165,8.96,8.97,600518.0
2013-11-27,9.08,9.155,9.0,9.08,305829.0
2013-11-28,9.1,9.135,9.08,9.115,61615.0
2013-11-29,9.2,9.32,9.19,9.275,323472.0
2013-12-02,9.115,9.145,8.77,8.78,2731012.0
2013-12-03,8.75,8.825,8.65,8.685,1724967.0
2013-12-04,8.725,9.005,8.68,8.915,1997939.0
2013-12-05,8.725,8.79,8.65,8.66,837130.0
2013-12-06,8.74,8.815,8.63,8.66,500694.0
2013-12-09,8.695,8.815,8.695,8.795,902309.0
2013-12-10,9.06,9.235,9.06,9.165,787725.0
2013-12-11,9.145,9.145,8.825,8.845,722410.0
2013-12-12,8.685,8.825,8.585,8.825,1110604.0
2013-12-13,8.87,8.98,8.8,8.805,789096.0
2013-12-16,8.825,8.99,8.795,8.905,391526.0
2013-12-17,8.825,8.915,8.805,8.89,330885.0
2013-12-18,8.905,9.11,8.835,8.85,773991.0
2013-12-19,8.68,8.705,8.625,8.67,776608.0
2013-12-20,8.64,8.75,8.615,8.615,744831.0
2013-12-23,8.595,8.625,8.53,8.575,515341.0
2013-12-24,8.605,8.87,8.585,8.85,187627.0
2013-12-27,8.925,9.035,8.915,9.035,490554.0
2013-12-30,8.94,8.985,8.75,8.76,282978.0
2013-12-31,8.675,8.95,8.665,8.95,271066.0
2014-01-02,9.145,9.365,9.115,9.345,685642.0
2014-01-03,9.4,9.4,9.215,9.255,313808.0
2014-01-06,9.325,9.425,9.28,9.3,1689054.0
2014-01-07,9.26,9.38,9.16,9.375,306503.0
2014-01-08,9.31,9.335,9.225,9.28,229293.0
2014-01-09,9.3,9.315,9.2,9.2,349336.0
2014-01-10,9.445,9.555,9.37,9.52,749728.0
2014-01-13,9.585,9.745,9.445,9.735,964408.0
2014-01-14,9.71,9.905,9.62,9.645,878765.0
2014-01-15,9.575,9.745,9.53,9.72,572684.0
2014-01-16,9.74,9.805,9.72,9.805,292312.0
2014-01-17,9.95,10.205,9.92,10.19,562285.0
2014-01-20,10.29,10.315,10.225,10.315,529402.0
2014-01-21,10.135,10.4,10.04,10.345,921615.0
2014-01-22,10.235,10.3,10.15,10.19,319603.0
2014-01-23,10.39,10.62,10.39,10.5,749724.0
2014-01-24,10.635,10.71,10.215,10.455,564348.0
2014-01-27,10.38,10.39,10.15,10.15,279976.0
2014-01-28,10.215,10.425,10.16,10.39,309087.0
2014-01-29,10.525,10.74,10.445,10.73,582369.0
2014-01-30,10.37,10.525,10.36,10.49,454609.0
2014-01-31,10.545,10.63,10.305,10.435,858532.0
2014-02-03,10.51,10.6,10.345,10.345,320563.0
2014-02-04,10.28,10.415,10.215,10.415,361877.0
2014-02-05,10.545,10.575,10.26,10.26,634517.0
2014-02-06,10.37,10.37,10.15,10.205,354512.0
2014-02-07,10.225,10.52,10.195,10.5,339530.0
2014-02-10,10.665,10.885,10.655,10.86,368453.0
2014-02-11,10.96,11.25,10.94,11.18,496794.0
2014-02-12,11.235,11.235,10.8,10.83,361303.0
2014-02-13,10.83,11.25,10.8,11.245,340926.0
2014-02-14,11.49,11.645,11.36,11.49,518155.0
2014-02-18,11.63,11.63,11.39,11.51,418334.0
2014-02-19,11.5,11.63,11.25,11.29,604419.0
2014-02-20,11.335,11.785,11.28,11.74,412399.0
2014-02-21,11.765,11.875,11.595,11.72,350121.0
2014-02-24,11.795,11.84,11.72,11.74,339523.0
2014-02-25,11.73,11.775,11.59,11.61,448198.0
2014-02-26,11.535,11.59,11.39,11.48,814426.0
2014-02-27,11.51,11.72,11.455,11.49,479216.0
2014-02-28,11.51,11.51,11.3,11.355,464251.0
2014-03-03,11.765,11.765,11.52,11.525,429824.0
2014-03-04,11.39,11.555,11.325,11.455,251514.0
2014-03-05,11.52,11.6,11.415,11.565,210370.0
2014-03-06,11.58,11.665,11.58,11.645,234608.0
2014-03-07,11.5,11.555,11.4,11.51,352069.0
2014-03-10,11.49,11.535,11.36,11.425,266165.0
2014-03-11,11.51,11.6,11.425,11.48,484224.0
2014-03-12,11.71,11.83,11.675,11.82,354025.0
2014-03-13,11.8,12.095,11.73,12.075,409651.0
2014-03-14,12.25,12.35,12.085,12.205,465450.0
2014-03-17,12.18,12.18,11.81,11.81,431437.0
2014-03-18,11.565,11.84,11.545,11.745,639503.0
2014-03-19,11.61,11.68,11.38,11.395,548179.0
2014-03-20,11.305,11.545,11.26,11.425,363875.0
2014-03-21,11.535,11.56,11.285,11.33,502793.0
2014-03-24,11.195,11.215,10.835,10.845,808383.0
2014-03-25,10.91,11.03,10.855,10.88,629496.0
2014-03-26,10.91,10.935,10.405,10.405,524398.0
2014-03-27,10.33,10.535,10.24,10.46,785145.0
2014-03-28,10.45,10.71,10.36,10.65,1149165.0
2014-03-31,10.59,10.615,10.34,10.37,545774.0
2014-04-01,10.425,10.505,10.33,10.375,270193.0
2014-04-02,10.58,10.725,10.58,10.68,663511.0
2014-04-03,10.57,10.615,10.47,10.57,415560.0
2014-04-04,10.765,10.8,10.595,10.615,265573.0
2014-04-07,10.59,10.765,10.525,10.595,329430.0
2014-04-08,10.755,10.825,10.66,10.82,255877.0
2014-04-09,10.67,10.93,10.65,10.79,433995.0
2014-04-10,10.945,10.945,10.66,10.69,331530.0
2014-04-11,10.71,10.77,10.535,10.58,145326.0
2014-04-14,10.66,10.81,10.625,10.69,247344.0
2014-04-15,10.425,10.485,10.315,10.45,413978.0
2014-04-16,10.485,10.505,10.36,10.43,251688.0
2014-04-17,10.395,10.48,10.33,10.34,165979.0
2014-04-21,10.415,10.415,10.12,10.295,279489.0
2014-04-22,10.295,10.44,10.24,10.44,286353.0
2014-04-23,10.485,10.755,10.46,10.67,305897.0
2014-04-24,10.505,10.7,10.47,10.485,310701.0
2014-04-25,10.56,10.735,10.56,10.735,337378.0
2014-04-28,10.69,10.69,10.48,10.505,150508.0
2014-04-29,10.45,10.635,10.45,10.615,259958.0
2014-04-30,10.55,10.615,10.46,10.54,188038.0
2014-05-01,10.46,10.48,10.385,10.415,220627.0
2014-05-02,10.47,10.65,10.43,10.65,289768.0
2014-05-05,10.755,10.8,10.605,10.635,466238.0
2014-05-06,10.605,10.605,10.535,10.54,154544.0
2014-05-07,10.525,10.525,10.285,10.34,420818.0
2014-05-08,10.33,10.395,10.25,10.285,144525.0
2014-05-09,10.315,10.375,10.21,10.295,116159.0
2014-05-12,10.405,10.47,10.375,10.395,159777.0
2014-05-13,10.385,10.45,10.33,10.35,343958.0
2014-05-14,10.44,10.48,10.415,10.43,137394.0
2014-05-15,10.36,10.385,10.21,10.26,216776.0
2014-05-16,10.22,10.22,10.12,10.14,150195.0
2014-05-20,10.11,10.22,10.09,10.175,140039.0
2014-05-21,10.185,10.22,10.12,10.21,175643.0
2014-05-22,10.315,10.32,10.185,10.2,144976.0
2014-05-23,10.2,10.2,10.1,10.13,104355.0
2014-05-26,10.11,10.155,10.11,10.11,55727.0
2014-05-27,10.01,10.02,9.705,9.715,524518.0
2014-05-28,9.67,9.69,9.51,9.57,254791.0
2014-05-29,9.505,9.69,9.495,9.585,165423.0
2014-05-30,9.585,9.715,9.515,9.715,184135.0
2014-06-02,9.715,9.8,9.625,9.68,152333.0
2014-06-03,9.725,9.745,9.57,9.705,114636.0
2014-06-04,9.705,9.78,9.695,9.735,93586.0
2014-06-05,9.8,9.925,9.8,9.88,211715.0
2014-06-06,9.88,9.92,9.755,9.87,153029.0
2014-06-09,9.89,9.91,9.81,9.81,207699.0
2014-06-10,9.855,10.02,9.855,10.02,203252.0
2014-06-11,10.055,10.185,10.03,10.165,574088.0
2014-06-12,10.25,10.47,10.23,10.44,535640.0
2014-06-13,10.48,10.54,10.305,10.535,796254.0
2014-06-16,10.56,10.595,10.415,10.44,427868.0
2014-06-17,10.295,10.54,10.295,10.505,416397.0
2014-06-18,10.49,10.765,10.465,10.76,489694.0
2014-06-19,10.95,11.29,10.94,11.29,836001.0
2014-06-20,11.19,11.265,11.06,11.135,691876.0
2014-06-23,11.155,11.31,11.09,11.285,199635.0
2014-06-24,11.345,11.4,10.98,10.98,470956.0
2014-06-25,10.995,11.13,10.97,11.045,205462.0
2014-06-26,10.96,11.09,10.885,11.09,269656.0
2014-06-27,11.135,11.17,10.96,11.07,337381.0
2014-06-30,11.015,11.29,10.97,11.285,185563.0
2014-07-02,11.165,11.355,11.165,11.29,172791.0
2014-07-03,11.2,11.22,11.07,11.18,215901.0
2014-07-04,11.2,11.21,11.145,11.2,56025.0
2014-07-07,11.125,11.165,11.055,11.1,102430.0
2014-07-08,11.17,11.275,11.035,11.275,249981.0
2014-07-09,11.34,11.575,11.32,11.56,406313.0
2014-07-10,11.75,11.855,11.33,11.345,574349.0
2014-07-11,11.41,11.715,11.395,11.695,395263.0
2014-07-14,11.355,11.54,11.32,11.395,344334.0
2014-07-15,11.42,11.52,11.1,11.1,381879.0
2014-07-16,11.17,11.345,11.17,11.29,196474.0
2014-07-17,11.32,11.575,11.31,11.575,507755.0
2014-07-18,11.41,11.495,11.355,11.495,203722.0
2014-07-21,11.57,11.575,11.365,11.485,279746.0
2014-07-22,11.485,11.495,11.355,11.395,182913.0
2014-07-23,11.355,11.455,11.3,11.32,179921.0
2014-07-24,11.275,11.275,11.115,11.155,164935.0
2014-07-25,11.155,11.53,11.135,11.52,386978.0
2014-07-28,11.465,11.605,11.45,11.595,172535.0
2014-07-29,11.65,11.67,11.53,11.575,162422.0
2014-07-30,11.54,11.54,11.355,11.495,151535.0
2014-07-31,11.355,11.41,11.2,11.235,267033.0
2014-08-01,11.34,11.475,11.245,11.375,261607.0
2014-08-05,11.3,11.43,11.17,11.395,310259.0
2014-08-06,11.64,11.64,11.55,11.585,315542.0
2014-08-07,11.57,11.68,11.465,11.625,168525.0
2014-08-08,11.63,11.805,11.625,11.66,258009.0
2014-08-11,11.615,11.725,11.595,11.68,85630.0
2014-08-12,11.77,12.0,11.735,11.92,336259.0
2014-08-13,11.965,12.0,11.87,11.92,181349.0
2014-08-14,11.92,11.985,11.76,11.805,171999.0
2014-08-15,11.605,11.76,11.56,11.69,338756.0
2014-08-18,11.615,11.725,11.595,11.725,115278.0
2014-08-19,11.735,11.78,11.63,11.69,120385.0
2014-08-20,11.66,11.8,11.65,11.695,116886.0
2014-08-21,11.505,11.515,11.33,11.355,519226.0
2014-08-22,11.41,11.45,11.32,11.365,154501.0
2014-08-25,11.33,11.355,11.225,11.225,373311.0
2014-08-26,11.375,11.45,11.33,11.44,185087.0
2014-08-27,11.44,11.45,11.32,11.32,225680.0
2014-08-28,11.455,11.475,11.385,11.385,108827.0
2014-08-29,11.41,11.625,11.375,11.605,308437.0
2014-09-02,11.375,11.4,11.265,11.265,390318.0
2014-09-03,11.29,11.32,11.17,11.17,116750.0
2014-09-04,11.2,11.235,10.76,10.795,298974.0
2014-09-05,10.82,10.88,10.675,10.83,333611.0
2014-09-08,10.775,10.795,10.53,10.585,467753.0
2014-09-09,10.62,10.74,10.52,10.72,252546.0
2014-09-10,10.61,10.675,10.445,10.49,333420.0
2014-09-11,10.455,10.695,10.42,10.675,316091.0
2014-09-12,10.59,10.675,10.535,10.59,392311.0
2014-09-15,10.675,10.675,10.5,10.555,229784.0
2014-09-16,10.555,10.655,10.425,10.535,262899.0
2014-09-17,10.53,10.555,10.325,10.345,312791.0
2014-09-18,10.28,10.28,10.095,10.125,461124.0
2014-09-19,10.06,10.085,9.845,9.9,980570.0
2014-09-22,9.9,9.9,9.68,9.71,318341.0
2014-09-23,9.875,9.995,9.765,9.91,315246.0
2014-09-24,9.9,9.975,9.775,9.8,334679.0
2014-09-25,9.725,9.9,9.655,9.9,433264.0
2014-09-26,9.845,9.895,9.755,9.8,140957.0
2014-09-29,9.865,9.875,9.71,9.72,123851.0
2014-09-30,9.645,9.755,9.535,9.56,449321.0
2014-10-01,9.6,9.735,9.56,9.6,187004.0
2014-10-02,9.67,9.69,9.505,9.655,180880.0
2014-10-03,9.505,9.515,9.31,9.325,393464.0
2014-10-06,9.375,9.43,9.29,9.395,405272.0
2014-10-07,9.45,9.485,9.13,9.135,816246.0
2014-10-08,9.255,9.835,9.02,9.775,907464.0
2014-10-09,9.8,9.845,9.31,9.525,784328.0
2014-10-10,9.48,9.68,9.33,9.36,444401.0
2014-10-14,9.515,9.79,9.515,9.68,497700.0
2014-10-15,9.725,9.92,9.59,9.655,537882.0
2014-10-16,9.69,9.835,9.605,9.66,633438.0
2014-10-17,9.67,9.7,9.34,9.34,276000.0
2014-10-20,9.425,9.59,9.395,9.55,124258.0
2014-10-21,9.635,9.68,9.46,9.47,357901.0
2014-10-22,9.385,9.46,9.185,9.195,277893.0
2014-10-23,9.145,9.265,8.99,9.185,402367.0
2014-10-24,9.185,9.24,9.1,9.175,196078.0
2014-10-27,9.185,9.185,9.035,9.035,436092.0
2014-10-28,9.13,9.135,8.945,9.12,538404.0
2014-10-29,9.035,9.065,8.725,8.75,910578.0
2014-10-30,8.605,8.605,8.05,8.06,1738498.0
2014-10-31,7.72,7.885,7.5,7.72,2478308.0
2014-11-03,7.785,8.08,7.72,8.025,1299263.0
2014-11-04,8.025,8.03,7.73,7.755,687997.0
2014-11-05,7.545,7.765,7.38,7.425,789426.0
2014-11-06,7.545,7.93,7.545,7.755,907968.0
2014-11-07,7.91,8.325,7.895,8.32,1027222.0
2014-11-10,8.205,8.205,7.795,7.85,763832.0
2014-11-11,7.92,8.26,7.92,8.145,528921.0
2014-11-12,8.28,8.335,7.96,8.145,347330.0
2014-11-13,8.205,8.27,7.995,8.025,321889.0
2014-11-14,7.93,8.51,7.83,8.475,848988.0
2014-11-17,8.445,8.705,8.345,8.64,755202.0
2014-11-18,8.815,9.11,8.75,9.08,741553.0
2014-11-19,9.1,9.1,8.585,8.62,1017278.0
2014-11-20,8.73,8.89,8.66,8.825,1001218.0
2014-11-21,8.99,9.025,8.715,8.815,663619.0
2014-11-24,8.795,8.86,8.685,8.73,317552.0
2014-11-25,8.73,9.035,8.715,9.035,464937.0
2014-11-26,9.025,9.055,8.89,8.9,369183.0
2014-11-27,8.845,8.89,8.68,8.68,276275.0
2014-11-28,8.55,8.605,8.15,8.15,1644234.0
2014-12-01,8.465,8.845,8.445,8.835,1004594.0
2014-12-02,8.66,8.835,8.54,8.595,504419.0
2014-12-03,8.67,8.925,8.67,8.815,440172.0
2014-12-04,8.815,8.89,8.575,8.595,518528.0
2014-12-05,8.475,8.575,8.355,8.42,1746752.0
2014-12-08,8.5,8.64,8.215,8.52,1031754.0
2014-12-09,8.725,9.055,8.725,8.88,1229822.0
2014-12-10,8.9,9.11,8.67,8.675,632983.0
2014-12-11,8.61,8.87,8.5,8.565,718128.0
2014-12-12,8.55,8.585,8.365,8.42,723227.0
2014-12-15,8.325,8.445,7.85,7.855,1071112.0
2014-12-16,8.06,8.085,7.7,7.71,1043815.0
2014-12-17,7.765,8.145,7.755,8.135,1157477.0
2014-12-18,8.28,8.53,8.16,8.5,1071445.0
2014-12-19,8.475,8.62,8.4,8.41,458496.0
2014-12-22,8.4,8.41,7.905,7.93,671280.0
2014-12-23,7.93,8.185,7.81,7.91,572347.0
2014-12-24,7.83,8.135,7.765,8.07,176312.0
2014-12-29,8.245,8.29,8.095,8.125,267692.0
2014-12-30,8.31,8.51,8.26,8.41,305717.0
2014-12-31,8.37,8.485,8.225,8.4,229151.0
2015-01-02,8.315,8.705,8.255,8.695,366739.0
2015-01-05,8.805,8.915,8.65,8.905,653940.0
2015-01-06,9.01,9.545,8.99,9.44,858483.0
2015-01-07,9.315,9.61,9.195,9.315,980748.0
2015-01-08,9.34,9.495,9.08,9.14,540266.0
2015-01-09,9.265,9.555,9.265,9.555,591333.0
2015-01-12,9.675,10.105,9.645,10.005,738398.0
2015-01-13,10.18,10.18,9.415,9.515,770874.0
2015-01-14,9.71,9.745,9.24,9.38,908880.0
2015-01-15,9.775,10.145,9.765,10.05,1051625.0
2015-01-16,10.2,10.52,10.2,10.385,1494704.0
2015-01-19,10.4,10.485,10.255,10.42,475124.0
2015-01-20,10.705,10.975,10.685,10.91,1525087.0
2015-01-21,10.955,11.02,10.615,10.955,2377998.0
2015-01-22,11.055,11.165,10.845,10.935,1321715.0
2015-01-23,10.86,10.87,10.565,10.65,1873253.0
2015-01-26,10.42,10.825,10.32,10.825,1144006.0
2015-01-27,10.915,11.205,10.89,11.165,908563.0
2015-01-28,11.045,11.14,10.74,10.835,951643.0
2015-01-29,10.565,10.805,10.51,10.74,1140731.0
2015-01-30,10.87,11.165,10.705,11.165,471823.0
2015-02-02,10.91,11.25,10.855,11.155,489673.0
2015-02-03,10.975,11.035,10.715,10.735,758818.0
2015-02-04,10.855,11.13,10.855,11.035,965403.0
2015-02-05,10.945,11.055,10.86,11.02,653727.0
2015-02-06,10.605,10.75,10.445,10.5,1369972.0
2015-02-09,10.5,10.67,10.5,10.605,374283.0
2015-02-10,10.465,10.615,10.355,10.51,430129.0
2015-02-11,10.53,10.585,10.31,10.335,295043.0
2015-02-12,10.43,10.43,10.225,10.355,445581.0
2015-02-13,10.485,10.51,10.365,10.365,250411.0
2015-02-17,10.15,10.17,9.995,10.005,595470.0
2015-02-18,10.005,10.31,9.94,10.265,664232.0
2015-02-19,10.355,10.42,10.05,10.09,635175.0
2015-02-20,10.17,10.345,10.115,10.125,193085.0
2015-02-23,10.04,10.31,10.04,10.18,233227.0
2015-02-24,10.135,10.215,10.07,10.09,185603.0
2015-02-25,10.18,10.265,10.125,10.215,184128.0
2015-02-26,10.385,10.455,10.345,10.385,180113.0
2015-02-27,10.44,10.595,10.43,10.495,191245.0
2015-03-02,10.485,10.52,10.19,10.245,309250.0
2015-03-03,10.235,10.355,10.015,10.04,220393.0
2015-03-04,10.04,10.08,9.775,9.8,331896.0
2015-03-05,9.85,10.03,9.81,9.885,222823.0
2015-03-06,9.665,9.665,9.23,9.24,577539.0
2015-03-09,9.36,9.36,8.895,8.9,880791.0
2015-03-10,8.9,9.09,8.725,8.805,565226.0
2015-03-11,8.78,9.175,8.67,9.14,809681.0
2015-03-12,9.21,9.21,8.945,9.02,455941.0
2015-03-13,9.065,9.11,8.835,9.11,206067.0
2015-03-16,9.1,9.175,8.93,9.11,232133.0
2015-03-17,8.97,9.175,8.925,8.97,254069.0
2015-03-18,9.01,9.355,8.905,9.26,589550.0
2015-03-19,9.28,9.4,9.185,9.315,211670.0
2015-03-20,9.355,9.595,9.305,9.555,804945.0
2015-03-23,9.565,9.63,9.465,9.595,555493.0
2015-03-24,9.65,9.65,9.53,9.555,284593.0
2015-03-25,9.64,9.685,9.425,9.435,304182.0
2015-03-26,9.61,9.64,9.18,9.235,290360.0
2015-03-27,9.185,9.38,9.06,9.27,240652.0
2015-03-30,9.13,9.26,9.06,9.15,196680.0
2015-03-31,9.17,9.225,8.975,9.02,268309.0
2015-04-01,9.095,9.53,9.085,9.5,457455.0
2015-04-02,9.465,9.52,9.24,9.355,259173.0
2015-04-06,9.66,9.695,9.54,9.62,466144.0
2015-04-07,9.555,9.62,9.42,9.425,400541.0
2015-04-08,9.435,9.48,9.29,9.33,883826.0
2015-04-09,9.28,9.375,9.195,9.345,958382.0
2015-04-10,9.545,9.575,9.5,9.555,185218.0
2015-04-13,9.545,9.585,9.435,9.475,176733.0
2015-04-14,9.465,9.53,9.38,9.455,151407.0
2015-04-15,9.54,9.66,9.5,9.63,356114.0
2015-04-16,9.685,9.695,9.455,9.475,403472.0
2015-04-17,9.465,9.62,9.465,9.51,189243.0
2015-04-20,9.455,9.53,9.37,9.53,272849.0
2015-04-21,9.54,9.665,9.5,9.63,243517.0
2015-04-22,9.565,9.575,9.27,9.28,436811.0
2015-04-23,9.29,9.49,9.28,9.445,346117.0
2015-04-24,9.42,9.51,9.325,9.335,465621.0
2015-04-27,9.4,9.66,9.37,9.44,448260.0
2015-04-28,9.445,9.74,9.445,9.715,422384.0
2015-04-29,9.73,9.86,9.665,9.815,345376.0
2015-04-30,9.64,9.675,9.48,9.595,294605.0
2015-05-01,9.585,9.73,9.51,9.705,245032.0
2015-05-04,9.815,9.85,9.66,9.675,437898.0
2015-05-05,9.785,9.825,9.555,9.61,316861.0
2015-05-06,9.665,9.665,9.325,9.345,431240.0
2015-05-07,9.3,9.475,9.24,9.475,924970.0
2015-05-08,9.49,9.57,9.4,9.51,586549.0
2015-05-11,9.51,9.605,9.475,9.555,93463.0
2015-05-12,9.575,9.64,9.545,9.62,215094.0
2015-05-13,9.715,9.87,9.695,9.8,728513.0
2015-05-14,9.86,10.025,9.825,9.85,343166.0
2015-05-15,9.76,9.955,9.76,9.845,170605.0
2015-05-19,9.835,9.835,9.62,9.63,323356.0
2015-05-20,9.695,9.75,9.65,9.65,263500.0
2015-05-21,9.685,9.705,9.545,9.585,147890.0
2015-05-22,9.595,9.675,9.585,9.605,132874.0
2015-05-25,9.565,9.65,9.545,9.62,57075.0
2015-05-26,9.49,9.49,9.315,9.37,198102.0
2015-05-27,9.38,9.445,9.3,9.435,204090.0
2015-05-28,9.425,9.555,9.39,9.555,296705.0
2015-05-29,9.585,9.66,9.52,9.53,152819.0
2015-06-01,9.665,9.685,9.53,9.555,201121.0
2015-06-02,9.595,9.66,9.565,9.595,94447.0
2015-06-03,9.585,9.62,9.435,9.475,436063.0
2015-06-04,9.41,9.425,9.355,9.42,121194.0
2015-06-05,9.315,9.37,9.16,9.195,380150.0
2015-06-08,9.205,9.24,9.14,9.24,192441.0
2015-06-09,9.235,9.305,9.095,9.105,253577.0
2015-06-10,9.205,9.205,9.06,9.105,388204.0
2015-06-11,9.085,9.085,8.94,8.955,469178.0
2015-06-12,8.92,9.02,8.9,8.91,139039.0
2015-06-15,8.955,9.065,8.865,8.945,235512.0
2015-06-16,8.91,8.945,8.81,8.82,480003.0
2015-06-17,8.785,9.015,8.765,9.005,610872.0
2015-06-18,9.1,9.155,9.06,9.125,409440.0
2015-06-19,9.07,9.155,8.885,8.925,277766.0
2015-06-22,8.83,8.875,8.775,8.83,280857.0
2015-06-23,8.805,8.925,8.805,8.86,242830.0
2015-06-24,8.82,8.96,8.82,8.93,84920.0
2015-06-25,8.94,8.94,8.785,8.795,222225.0
2015-06-26,8.785,8.85,8.755,8.755,96480.0
2015-06-29,8.82,8.86,8.71,8.745,343145.0
2015-06-30,8.71,8.82,8.625,8.71,222070.0
2015-07-02,8.62,8.71,8.58,8.7,202971.0
2015-07-03,8.7,8.765,8.7,8.765,46863.0
2015-07-06,8.69,9.025,8.69,8.93,238925.0
2015-07-07,8.765,8.82,8.62,8.635,497062.0
2015-07-08,8.7,8.795,8.62,8.62,318201.0
2015-07-09,8.755,8.755,8.535,8.57,153206.0
2015-07-10,8.645,8.645,8.44,8.47,140236.0
2015-07-13,8.395,8.495,8.32,8.49,583136.0
2015-07-14,8.515,8.59,8.455,8.46,280415.0
2015-07-15,8.375,8.48,8.36,8.37,424130.0
2015-07-16,8.36,8.36,8.24,8.31,295067.0
2015-07-17,8.22,8.255,7.905,7.905,926288.0
2015-07-20,7.58,7.58,7.025,7.025,1900310.0
2015-07-21,7.23,7.37,7.11,7.19,919001.0
2015-07-22,7.08,7.295,6.98,7.2,522031.0
2015-07-23,7.23,7.275,6.895,6.925,602096.0
2015-07-24,6.85,7.225,6.775,7.185,943128.0
2015-07-27,7.125,7.36,6.885,6.925,812733.0
2015-07-28,7.045,7.045,6.905,6.945,261137.0
2015-07-29,6.99,7.115,6.885,7.11,745381.0
2015-07-30,7.035,7.09,6.88,6.915,345114.0
2015-07-31,7.065,7.125,6.98,7.1,422670.0
2015-08-04,6.98,7.005,6.87,6.935,480003.0
2015-08-05,6.98,7.055,6.805,6.83,195273.0
2015-08-06,6.885,7.11,6.83,6.97,400401.0
2015-08-07,6.98,7.21,6.97,7.0,332323.0
2015-08-10,7.11,7.375,6.98,7.375,558741.0
2015-08-11,7.48,7.565,7.255,7.565,560675.0
2015-08-12,7.71,8.0,7.665,8.0,775960.0
2015-08-13,7.785,7.925,7.58,7.625,624546.0
2015-08-14,7.755,7.765,7.48,7.535,297778.0
2015-08-17,7.665,7.82,7.645,7.795,291110.0
2015-08-18,7.7,7.765,7.59,7.685,281027.0
2015-08-19,7.795,7.99,7.73,7.96,705687.0
2015-08-20,8.2,8.375,8.185,8.25,1034304.0
2015-08-21,8.405,8.425,8.045,8.09,798403.0
2015-08-24,7.95,8.25,7.515,7.535,1165337.0
2015-08-25,7.625,7.645,7.24,7.32,721926.0
2015-08-26,7.09,7.22,6.905,6.95,917242.0
2015-08-27,6.915,7.275,6.885,7.265,615069.0
2015-08-28,7.295,7.61,7.295,7.515,829795.0
2015-08-31,7.305,7.45,7.23,7.395,723437.0
2015-09-01,7.5,7.565,7.265,7.265,264269.0
2015-09-02,7.275,7.375,7.12,7.22,405545.0
2015-09-03,7.175,7.375,7.055,7.055,659006.0
2015-09-04,7.025,7.08,6.895,7.08,541165.0
2015-09-08,7.145,7.145,6.99,7.055,215059.0
2015-09-09,6.95,7.055,6.84,6.87,535884.0
2015-09-10,6.925,6.99,6.795,6.85,292702.0
2015-09-11,6.805,6.95,6.62,6.905,702236.0
2015-09-14,6.88,6.99,6.755,6.85,367054.0
2015-09-15,6.83,6.97,6.785,6.84,299748.0
2015-09-16,6.95,7.21,6.95,7.19,427919.0
2015-09-17,7.18,7.395,7.07,7.385,472506.0
2015-09-18,7.48,7.56,7.32,7.47,825965.0
2015-09-21,7.415,7.45,7.285,7.285,230829.0
2015-09-22,7.155,7.165,6.95,6.95,593412.0
2015-09-23,7.07,7.09,6.915,6.95,269761.0
2015-09-24,7.18,7.46,7.09,7.425,764365.0
2015-09-25,7.305,7.405,7.285,7.37,752437.0
2015-09-28,7.19,7.23,7.005,7.025,399155.0
2015-09-29,7.09,7.21,7.005,7.045,417305.0
2015-09-30,6.96,7.18,6.905,7.18,527258.0
2015-10-01,7.165,7.245,6.94,6.97,582069.0
2015-10-02,7.155,7.45,7.145,7.44,591287.0
2015-10-05,7.545,7.685,7.45,7.665,525615.0
2015-10-06,7.83,7.99,7.72,7.875,520069.0
2015-10-07,7.905,7.98,7.75,7.925,399533.0
2015-10-08,7.785,8.135,7.785,7.805,502426.0
2015-10-09,8.12,8.135,7.98,8.12,291324.0
2015-10-13,8.025,8.09,7.915,7.97,314101.0
2015-10-14,8.12,8.5,8.12,8.48,467829.0
2015-10-15,8.395,8.47,8.295,8.425,288693.0
2015-10-16,8.435,8.51,8.25,8.25,450429.0
2015-10-19,8.21,8.315,7.99,8.0,1115310.0
2015-10-20,8.08,8.36,8.055,8.295,328300.0
2015-10-21,8.25,8.25,8.055,8.12,230786.0
2015-10-22,8.055,8.33,8.045,8.275,275982.0
2015-10-23,8.34,8.565,8.23,8.5,351266.0
2015-10-26,8.57,8.57,8.22,8.22,340891.0
2015-10-27,8.19,8.38,8.145,8.32,198242.0
2015-10-28,8.46,8.665,8.09,8.22,623937.0
2015-10-29,8.165,8.25,7.87,7.935,385353.0
2015-10-30,7.98,7.99,7.755,7.755,184460.0
2015-11-02,7.74,7.87,7.6,7.81,325055.0
2015-11-03,7.7,7.785,7.62,7.73,493585.0
2015-11-04,7.81,7.86,7.59,7.59,346778.0
2015-11-05,7.59,7.59,7.23,7.285,731979.0
2015-11-06,7.07,7.135,6.97,7.055,589257.0
2015-11-09,7.045,7.245,6.995,7.24,580574.0
2015-11-10,7.125,7.19,7.055,7.08,1251309.0
2015-11-11,7.1,7.19,7.06,7.18,216519.0
2015-11-12,7.07,7.285,7.015,7.115,295591.0
2015-11-13,7.155,7.265,7.1,7.2,261677.0
2015-11-16,7.245,7.34,7.21,7.245,215656.0
2015-11-17,7.21,7.21,6.85,6.885,1245036.0
2015-11-18,6.93,7.165,6.86,7.135,417628.0
2015-11-19,7.21,7.36,7.19,7.31,1828973.0
2015-11-20,7.37,7.385,7.045,7.08,341325.0
2015-11-23,7.07,7.1,6.99,7.045,315628.0
2015-11-24,7.145,7.275,7.11,7.245,418524.0
2015-11-25,7.2,7.33,7.135,7.22,537103.0
2015-11-26,7.2,7.305,7.2,7.265,57647.0
2015-11-27,7.055,7.165,7.055,7.125,196190.0
2015-11-30,7.115,7.285,7.11,7.275,510989.0
2015-12-01,7.295,7.495,7.23,7.47,392779.0
2015-12-02,7.37,7.405,7.22,7.32,686619.0
2015-12-03,7.405,7.545,7.385,7.44,367230.0
2015-12-04,7.505,7.915,7.495,7.915,1203422.0
2015-12-07,7.85,7.86,7.58,7.63,691422.0
2015-12-08,7.665,7.685,7.505,7.58,549706.0
2015-12-09,7.7,7.795,7.58,7.645,837736.0
2015-12-10,7.61,7.795,7.61,7.685,293402.0
2015-12-11,7.6,7.875,7.58,7.795,763419.0
2015-12-14,7.755,7.755,7.32,7.33,554253.0
2015-12-15,7.395,7.415,7.265,7.35,883683.0
2015-12-16,7.48,7.71,7.48,7.7,591631.0
2015-12-17,7.415,7.45,7.255,7.255,698523.0
2015-12-18,7.33,7.57,7.33,7.49,1490568.0
2015-12-21,7.625,7.72,7.59,7.625,527454.0
2015-12-22,7.58,7.73,7.545,7.59,426554.0
2015-12-23,7.58,7.685,7.58,7.685,255695.0
2015-12-24,7.7,7.875,7.7,7.83,286358.0
2015-12-29,7.74,7.74,7.555,7.61,295466.0
2015-12-30,7.505,7.515,7.45,7.5,191450.0
2015-12-31,7.49,7.535,7.435,7.48,116450.0
2016-01-04,7.675,7.84,7.675,7.775,477577.0
2016-01-05,7.815,7.83,7.71,7.755,215075.0
2016-01-06,7.88,8.07,7.87,8.005,575391.0
2016-01-07,8.2,8.5,8.13,8.425,906832.0
2016-01-08,8.165,8.33,8.08,8.21,901437.0
2016-01-11,8.23,8.26,7.85,7.935,551443.0
2016-01-12,7.795,7.84,7.63,7.765,460539.0
2016-01-13,7.73,7.88,7.685,7.84,848404.0
2016-01-14,7.775,7.86,7.43,7.535,983060.0
2016-01-15,7.86,7.88,7.6,7.62,754463.0
2016-01-18,7.62,7.675,7.62,7.635,131598.0
2016-01-19,7.7,7.7,7.165,7.245,1272471.0
2016-01-20,7.49,7.49,7.285,7.395,794486.0
2016-01-21,7.31,7.395,7.12,7.36,740980.0
2016-01-22,7.19,7.435,7.175,7.375,482268.0
2016-01-25,7.505,7.655,7.5,7.655,545426.0
2016-01-26,7.73,7.95,7.72,7.905,1478802.0
2016-01-27,7.82,8.13,7.795,8.09,471371.0
2016-01-28,7.935,8.09,7.765,7.925,550164.0
2016-01-29,7.935,8.145,7.85,8.12,403559.0
2016-02-01,8.265,8.415,8.2,8.285,1046948.0
2016-02-02,8.22,8.35,8.065,8.195,671851.0
2016-02-03,8.2,8.71,8.175,8.695,1284727.0
2016-02-04,8.905,9.165,8.83,9.035,1571478.0
2016-02-05,8.84,9.575,8.575,9.575,1406599.0
2016-02-08,9.965,10.215,9.87,9.945,2357813.0
2016-02-09,10.03,10.075,9.5,9.52,1889505.0
2016-02-10,9.455,9.695,9.09,9.685,1878375.0
2016-02-11,10.565,10.565,10.02,10.26,3296731.0
2016-02-12,10.095,10.475,10.01,10.475,1451586.0
2016-02-16,9.955,10.28,9.785,9.84,1407207.0
2016-02-17,9.955,9.965,9.73,9.9,1306049.0
2016-02-18,9.73,10.455,9.665,10.435,2234469.0
2016-02-19,10.425,10.61,10.28,10.305,1656243.0
2016-02-22,10.01,10.425,9.97,10.315,821898.0
2016-02-23,10.48,10.685,10.44,10.585,1422300.0
2016-02-24,10.89,11.185,10.475,10.61,3269411.0
2016-02-25,10.5,10.73,10.425,10.62,1321999.0
2016-02-26,10.26,10.545,10.215,10.24,1128866.0
2016-02-29,10.39,10.575,10.38,10.555,918197.0
2016-03-01,10.595,10.595,10.01,10.045,2342201.0
2016-03-02,10.165,10.37,10.085,10.315,1020982.0
2016-03-03,10.345,10.725,10.345,10.65,2242523.0
2016-03-04,10.77,11.195,10.455,10.51,2685965.0
2016-03-07,10.705,11.045,10.585,10.76,2066629.0
2016-03-08,10.935,11.02,10.415,10.51,1795097.0
2016-03-09,10.315,10.555,10.13,10.465,2249351.0
2016-03-10,10.65,11.065,10.595,11.01,2098435.0
2016-03-11,10.89,11.03,10.67,10.725,1501832.0
2016-03-14,10.76,10.87,10.39,10.4,1102523.0
2016-03-15,10.36,10.675,10.285,10.66,755742.0
2016-03-16,10.58,11.195,10.395,11.165,2271583.0
2016-03-17,11.24,11.405,10.885,10.915,2105480.0
2016-03-18,10.81,11.12,10.81,10.95,1101187.0
2016-03-21,10.895,11.09,10.83,10.97,2523161.0
2016-03-22,11.13,11.195,10.81,10.87,1876584.0
2016-03-23,10.525,10.645,10.275,10.285,2408763.0
2016-03-24,10.34,10.545,10.31,10.46,1987271.0
2016-03-28,10.48,10.515,10.23,10.405,1950634.0
2016-03-29,10.45,10.915,10.385,10.87,2742779.0
2016-03-30,10.755,10.765,10.48,10.665,3412681.0
2016-03-31,10.755,10.795,10.57,10.58,2121994.0
2016-04-01,10.365,10.655,10.34,10.655,2010386.0
2016-04-04,10.62,10.625,10.395,10.44,887555.0
2016-04-05,10.74,10.875,10.58,10.85,1468464.0
2016-04-06,10.785,10.84,10.7,10.805,1020082.0
2016-04-07,11.0,11.265,11.0,11.175,1812838.0
2016-04-08,11.12,11.5,11.1,11.435,1778274.0
2016-04-11,11.58,12.025,11.575,12.02,2298119.0
2016-04-12,11.98,12.13,11.84,11.99,2531830.0
2016-04-13,11.76,11.945,11.705,11.73,2337599.0
2016-04-14,11.655,11.75,11.22,11.385,2766711.0
2016-04-15,11.425,11.71,11.33,11.655,2263869.0
2016-04-18,11.835,11.835,11.515,11.63,1529293.0
2016-04-19,11.945,12.025,11.815,11.96,2001089.0
2016-04-20,12.0,12.185,11.64,11.705,3083755.0
2016-04-21,12.01,12.15,11.86,12.045,1894313.0
2016-04-22,11.925,12.045,11.655,11.75,1797173.0
2016-04-25,11.775,11.835,11.58,11.63,1737778.0
2016-04-26,11.73,11.825,11.555,11.815,1409707.0
2016-04-27,11.87,11.955,11.685,11.925,1937471.0
2016-04-28,12.0,12.49,11.99,12.415,3390502.0
2016-04-29,12.66,13.26,12.64,13.24,3247940.0
2016-05-02,13.49,13.49,12.89,13.02,3109897.0
2016-05-03,13.045,13.085,12.685,12.825,3002616.0
2016-05-04,12.595,12.915,12.25,12.345,4046122.0
2016-05-05,12.52,12.73,12.48,12.705,3190284.0
2016-05-06,12.98,13.42,12.925,13.25,2701693.0
2016-05-09,12.725,12.815,12.5,12.51,2136782.0
2016-05-10,12.52,12.925,12.345,12.88,2420742.0
2016-05-11,13.235,13.305,12.62,13.095,3025121.0
2016-05-12,13.075,13.185,12.705,12.78,2119109.0
2016-05-13,12.815,13.17,12.815,13.01,3502231.0
2016-05-16,13.29,13.43,13.17,13.27,2690186.0
2016-05-17,13.235,13.57,13.105,13.43,3947068.0
2016-05-18,13.26,13.39,12.51,12.51,3560571.0
2016-05-19,12.1,12.915,12.1,12.815,3281299.0
2016-05-20,12.975,12.975,12.545,12.87,1792541.0
2016-05-24,12.445,12.6,12.025,12.035,2220795.0
2016-05-25,11.945,12.28,11.665,12.175,2075259.0
2016-05-26,12.37,12.4,12.035,12.13,1930211.0
2016-05-27,12.075,12.23,11.815,11.85,1297732.0
2016-05-30,11.73,11.86,11.72,11.805,412769.0
2016-05-31,11.84,12.305,11.815,12.085,1468427.0
2016-06-01,12.22,12.35,11.935,12.1,959991.0
2016-06-02,12.085,12.27,12.0,12.175,752542.0
2016-06-03,12.795,13.355,12.695,13.345,2691621.0
2016-06-06,13.335,13.365,13.01,13.205,1357519.0
2016-06-07,13.055,13.225,12.975,13.03,1254008.0
2016-06-08,13.49,13.585,13.28,13.335,1925055.0
2016-06-09,13.365,13.585,13.3,13.565,1944221.0
2016-06-10,13.615,13.89,13.355,13.435,2310077.0
2016-06-13,13.79,13.875,13.305,13.485,1912514.0
2016-06-14,13.615,13.615,13.14,13.28,1673635.0
2016-06-15,13.295,13.915,13.275,13.805,2572003.0
2016-06-16,14.26,14.35,13.42,13.515,4197399.0
2016-06-17,13.635,13.685,13.265,13.48,2540595.0
2016-06-20,12.885,13.47,12.885,13.395,1759933.0
2016-06-21,13.165,13.255,13.075,13.08,1595880.0
2016-06-22,13.09,13.385,12.96,13.375,1306030.0
2016-06-23,13.21,13.35,13.1,13.165,1135506.0
2016-06-24,14.515,14.6,13.85,14.145,2722020.0
2016-06-27,14.39,14.59,14.08,14.435,2909982.0
2016-06-28,14.13,14.46,14.1,14.21,1681587.0
2016-06-29,14.38,14.62,14.35,14.405,1716872.0
2016-06-30,14.535,14.685,14.415,14.6,2378364.0
2016-07-04,15.085,15.62,15.085,15.325,976258.0
2016-07-05,15.54,15.61,15.12,15.61,2640160.0
2016-07-06,15.89,16.105,15.78,15.985,3734424.0
2016-07-07,15.79,15.8,15.345,15.555,2631649.0
2016-07-08,15.545,15.99,15.415,15.955,2960555.0
2016-07-11,15.855,16.115,15.78,16.075,1517011.0
2016-07-12,15.825,15.92,15.35,15.37,3195211.0
2016-07-13,15.52,15.865,15.455,15.695,2725531.0
2016-07-14,15.28,15.565,15.15,15.565,1981456.0
2016-07-15,15.325,15.595,15.325,15.455,1810989.0
2016-07-18,15.51,15.575,15.37,15.54,1825656.0
2016-07-19,15.54,15.65,15.465,15.5,1220165.0
2016-07-20,15.215,15.215,14.555,14.6,2819819.0
2016-07-21,14.72,15.11,14.685,15.065,2760428.0
2016-07-22,14.97,15.26,14.925,15.14,1592487.0
2016-07-25,15.045,15.065,14.565,14.705,2111894.0
2016-07-26,14.98,15.16,14.785,15.075,2010703.0
2016-07-27,15.295,15.77,15.02,15.695,2523851.0
2016-07-28,15.79,15.845,15.36,15.61,2039937.0
2016-07-29,15.79,15.955,15.65,15.88,2589648.0
2016-08-02,16.18,16.44,16.15,16.355,1928813.0
2016-08-03,16.315,16.315,15.99,16.13,2266946.0
2016-08-04,16.225,16.31,16.14,16.17,1284678.0
2016-08-05,15.835,15.965,15.735,15.8,2049143.0
2016-08-08,15.8,16.105,15.725,15.91,1735894.0
2016-08-09,16.0,16.075,15.945,16.0,1780355.0
2016-08-10,16.31,16.365,16.05,16.195,1514277.0
2016-08-11,16.235,16.39,15.985,16.03,1431510.0
2016-08-12,16.245,16.28,15.88,15.965,2220559.0
2016-08-15,15.975,16.05,15.77,15.815,1075359.0
2016-08-16,15.805,15.845,15.62,15.685,1145401.0
2016-08-17,15.595,15.595,15.175,15.49,2362435.0
2016-08-18,15.585,15.63,15.39,15.54,1500124.0
2016-08-19,15.345,15.5,15.215,15.325,1568682.0
2016-08-22,15.11,15.185,15.03,15.175,849569.0
2016-08-23,15.195,15.26,14.87,14.87,810830.0
2016-08-24,14.73,14.74,13.7,13.785,2739911.0
2016-08-25,13.72,14.2,13.6,13.935,3241198.0
2016-08-26,14.185,14.38,13.73,13.935,2829551.0
2016-08-29,13.83,14.2,13.805,14.08,2389146.0
2016-08-30,13.96,14.005,13.31,13.425,2176930.0
2016-08-31,13.22,13.415,13.17,13.235,2748925.0
2016-09-01,13.125,13.75,13.105,13.71,2676178.0
2016-09-02,14.265,14.265,13.84,14.08,2628280.0
2016-09-06,14.34,14.59,14.185,14.58,2630428.0
2016-09-07,14.575,14.59,14.23,14.58,2638622.0
2016-09-08,14.59,14.645,14.23,14.295,1703392.0
2016-09-09,14.23,14.23,13.6,13.665,2936752.0
2016-09-12,13.535,14.165,13.49,14.09,3464144.0
2016-09-13,14.065,14.065,13.545,13.7,2404351.0
2016-09-14,13.775,14.0,13.58,13.69,2084895.0
2016-09-15,13.635,13.95,13.49,13.755,1736872.0
2016-09-16,13.685,13.84,13.425,13.59,1736192.0
2016-09-19,13.785,13.785,13.62,13.685,1042096.0
2016-09-20,13.7,13.81,13.6,13.7,1142994.0
2016-09-21,13.915,14.62,13.905,14.61,2968183.0
2016-09-22,14.72,14.815,14.305,14.455,2262871.0
2016-09-23,14.415,14.535,14.065,14.155,1864421.0
2016-09-26,14.185,14.35,14.055,14.065,1314739.0
2016-09-27,13.96,13.96,13.665,13.755,1327420.0
2016-09-28,13.75,14.065,13.57,13.97,2177472.0
2016-09-29,13.86,14.0,13.685,13.94,1507617.0
2016-09-30,14.135,14.155,13.73,13.765,1211150.0
2016-10-03,13.73,13.805,13.3,13.43,1516846.0
2016-10-04,13.015,13.015,12.18,12.18,3558119.0
2016-10-05,12.42,12.43,11.91,12.235,2556535.0
2016-10-06,11.865,12.115,11.82,11.92,2202779.0
2016-10-07,12.245,12.33,11.81,12.02,2851141.0
2016-10-11,11.965,12.06,11.745,11.815,1387033.0
2016-10-12,11.835,12.18,11.835,12.105,1322910.0
2016-10-13,12.225,12.605,12.04,12.265,2497319.0
2016-10-14,12.135,12.275,11.93,11.94,1560521.0
2016-10-17,11.95,12.19,11.94,12.115,938366.0
2016-10-18,12.3,12.55,12.17,12.54,1344061.0
2016-10-19,12.71,12.93,12.525,12.895,1942644.0
2016-10-20,12.94,12.97,12.72,12.96,1129650.0
2016-10-21,12.985,13.045,12.875,12.985,1142967.0
2016-10-24,13.08,13.09,12.605,12.755,1397398.0
2016-10-25,12.765,13.145,12.745,13.05,1821121.0
2016-10-26,13.005,13.08,12.635,12.775,1391302.0
2016-10-27,12.885,12.905,12.465,12.58,1717427.0
2016-10-28,12.55,12.915,12.43,12.625,2168990.0
2016-10-31,12.68,13.025,12.58,13.02,1962069.0
2016-11-01,13.235,13.56,13.19,13.36,2712042.0
2016-11-02,13.625,13.74,12.985,13.09,3585898.0
2016-11-03,13.035,13.415,12.995,13.31,1850934.0
2016-11-04,13.365,13.365,13.035,13.19,2082637.0
2016-11-07,12.775,12.83,12.505,12.66,1834952.0
2016-11-08,12.71,12.92,12.345,12.495,2111296.0
2016-11-09,13.295,13.43,12.595,12.8,5916615.0
2016-11-10,12.8,12.8,11.835,11.94,4767658.0
2016-11-11,11.835,11.95,11.03,11.085,5358800.0
2016-11-14,10.935,11.455,10.64,11.195,5106195.0
2016-11-15,11.235,11.64,11.12,11.615,2871468.0
2016-11-16,11.585,11.615,11.29,11.51,2094547.0
2016-11-17,11.56,11.745,11.13,11.315,2814276.0
2016-11-18,11.245,11.315,11.035,11.225,1797115.0
2016-11-21,11.365,11.465,11.27,11.335,1010773.0
2016-11-22,11.4,11.4,11.04,11.365,2200796.0
2016-11-23,10.91,10.975,10.63,10.845,2961535.0
2016-11-24,10.64,10.845,10.64,10.805,163361.0
2016-11-25,10.945,11.05,10.845,10.89,1025595.0
2016-11-28,11.02,11.34,10.91,11.335,990247.0
2016-11-29,11.075,11.345,11.055,11.31,2208605.0
2016-11-30,11.195,11.215,10.92,11.04,2348023.0
2016-12-01,10.945,11.14,10.75,10.91,1503529.0
2016-12-02,11.03,11.315,10.965,11.25,1636357.0
2016-12-05,11.055,11.31,10.865,11.205,1128505.0
2016-12-06,11.235,11.39,11.105,11.15,1178683.0
2016-12-07,11.335,11.4,11.17,11.235,995168.0
2016-12-08,11.27,11.28,11.14,11.235,724999.0
2016-12-09,11.15,11.15,10.75,10.815,1432314.0
2016-12-12,10.845,10.975,10.725,10.815,884720.0
2016-12-13,10.805,11.01,10.735,10.99,2188421.0
2016-12-14,11.095,11.185,10.475,10.475,2650792.0
2016-12-15,10.23,10.27,9.965,10.085,2050599.0
2016-12-16,10.205,10.37,10.065,10.185,1547534.0
2016-12-19,10.335,10.38,10.16,10.27,1117310.0
2016-12-20,10.13,10.27,9.97,10.25,949802.0
2016-12-21,10.345,10.345,10.14,10.25,1070467.0
2016-12-22,10.225,10.435,10.225,10.295,1584010.0
2016-12-23,10.415,10.555,10.345,10.52,1064585.0
2016-12-28,10.77,11.04,10.675,11.02,1405619.0
2016-12-29,11.18,11.745,11.15,11.715,2220331.0
2016-12-30,11.77,11.975,11.25,11.25,2128531.0
2017-01-03,11.335,11.66,11.3,11.65,2654896.0
2017-01-04,11.76,11.76,11.51,11.67,1367449.0
2017-01-05,11.92,12.365,11.9,12.32,1667868.0
2017-01-06,12.085,12.245,11.695,11.855,1016708.0
2017-01-09,12.08,12.115,11.825,11.9,933422.0
2017-01-10,11.965,12.125,11.77,11.91,1760642.0
2017-01-11,11.855,11.93,11.575,11.835,1997594.0
2017-01-12,12.08,12.145,11.74,11.835,1117857.0
2017-01-13,11.745,11.92,11.64,11.9,901819.0
2017-01-16,12.06,12.115,11.995,12.105,298232.0
2017-01-17,12.265,12.31,12.08,12.135,972166.0
2017-01-18,12.18,12.33,11.995,12.135,860981.0
2017-01-19,12.015,12.21,11.95,12.095,553907.0
2017-01-20,12.105,12.395,12.095,12.265,1050711.0
2017-01-23,12.465,12.55,12.33,12.54,877676.0
2017-01-24,12.525,12.68,12.395,12.475,1249178.0
2017-01-25,12.29,12.29,12.085,12.215,670093.0
2017-01-26,12.005,12.07,11.9,11.975,724482.0
2017-01-27,11.95,12.16,11.95,12.125,342427.0
2017-01-30,12.215,12.31,12.085,12.115,748701.0
2017-01-31,12.33,12.42,12.3,12.395,753952.0
2017-02-01,12.345,12.465,12.235,12.41,931494.0
2017-02-02,12.7,12.71,12.54,12.635,807085.0
2017-02-03,12.635,12.735,12.57,12.67,511007.0
2017-02-06,12.865,13.23,12.8,13.23,932589.0
2017-02-07,13.155,13.365,13.1,13.235,989255.0
2017-02-08,13.365,13.46,13.255,13.38,1142187.0
2017-02-09,13.375,13.43,13.06,13.105,1138462.0
2017-02-10,12.895,13.235,12.85,13.21,868606.0
2017-02-13,13.145,13.145,13.015,13.08,688994.0
2017-02-14,13.2,13.21,12.905,13.015,1244514.0
2017-02-15,12.885,13.025,12.8,12.98,933085.0
2017-02-16,13.08,13.235,13.015,13.205,718352.0
2017-02-17,13.245,13.275,12.97,12.98,422472.0
2017-02-21,12.885,12.98,12.71,12.92,778119.0
2017-02-22,12.885,12.92,12.53,12.725,974172.0
2017-02-23,12.94,12.96,12.69,12.69,499838.0
2017-02-24,12.905,12.905,12.53,12.55,712081.0
2017-02-27,12.525,12.81,11.91,11.95,960878.0
2017-02-28,12.15,12.32,11.955,12.085,1123659.0
2017-03-01,11.92,12.275,11.825,12.21,1078879.0
2017-03-02,11.975,12.07,11.655,11.68,1050478.0
2017-03-03,11.65,11.965,11.55,11.875,1278669.0
2017-03-06,11.865,11.865,11.44,11.57,747292.0
2017-03-07,11.445,11.635,11.345,11.49,615481.0
2017-03-08,11.345,11.64,11.335,11.525,454460.0
2017-03-09,11.505,11.605,11.41,11.41,505507.0
2017-03-10,11.465,11.735,11.39,11.68,631277.0
2017-03-13,11.78,11.825,11.64,11.785,435365.0
2017-03-14,11.8,11.91,11.41,11.475,938022.0
2017-03-15,11.55,12.18,11.42,12.15,2098668.0
2017-03-16,12.34,12.395,12.05,12.095,1260144.0
2017-03-17,12.145,12.215,11.935,11.985,1340529.0
2017-03-20,12.03,12.19,11.985,12.17,296995.0
2017-03-21,12.17,12.485,12.17,12.41,1191198.0
2017-03-22,12.53,12.56,12.29,12.34,1197924.0
2017-03-23,12.345,12.43,12.04,12.265,915419.0
2017-03-24,12.19,12.385,12.18,12.245,409590.0
2017-03-27,12.45,12.595,12.395,12.475,415436.0
2017-03-28,12.53,12.53,12.02,12.125,885940.0
2017-03-29,12.16,12.235,12.04,12.19,515086.0
2017-03-30,12.07,12.125,11.93,11.985,954327.0
2017-03-31,11.965,12.2,11.91,12.04,847692.0
2017-04-03,12.03,12.33,12.03,12.32,590814.0
2017-04-04,12.465,12.475,12.365,12.465,572955.0
2017-04-05,12.29,12.57,12.265,12.495,794055.0
2017-04-06,12.505,12.505,12.345,12.465,1009858.0
2017-04-07,12.58,12.72,12.34,12.45,835212.0
2017-04-10,12.4,12.505,12.265,12.495,491503.0
2017-04-11,12.645,12.885,12.615,12.82,920705.0
2017-04-12,12.83,12.895,12.68,12.895,1503741.0
2017-04-13,12.97,12.995,12.745,12.855,715917.0
2017-04-17,12.81,12.885,12.71,12.785,471626.0
2017-04-18,12.775,12.875,12.645,12.82,1027742.0
2017-04-19,12.775,12.775,12.385,12.525,1469165.0
2017-04-20,12.515,12.67,12.44,12.58,550312.0
2017-04-21,12.625,12.7,12.53,12.635,631559.0
2017-04-24,12.385,12.46,12.26,12.34,411912.0
2017-04-25,12.2,12.215,11.73,11.835,1843588.0
2017-04-26,11.78,11.965,11.605,11.92,1078236.0
2017-04-27,11.885,11.885,11.635,11.725,531734.0
2017-04-28,11.8,12.105,11.77,12.02,754951.0
2017-05-01,11.965,12.005,11.64,11.725,1181528.0
2017-05-02,11.745,11.885,11.67,11.8,592675.0
2017-05-03,11.8,12.05,11.75,11.77,1115473.0
2017-05-04,11.625,11.625,11.41,11.53,1332039.0
2017-05-05,11.635,11.81,11.595,11.695,668062.0
2017-05-08,11.735,11.78,11.635,11.78,762714.0
2017-05-09,11.67,11.77,11.61,11.77,416685.0
2017-05-10,11.92,11.975,11.845,11.9,393940.0
2017-05-11,11.995,12.285,11.995,12.235,870602.0
2017-05-12,12.4,12.475,12.34,12.4,637797.0
2017-05-15,12.525,12.525,12.225,12.385,532155.0
2017-05-16,12.43,12.485,12.365,12.395,348713.0
2017-05-17,12.66,12.745,12.475,12.58,935827.0
2017-05-18,12.515,12.515,12.21,12.265,1192054.0
2017-05-19,12.42,12.42,12.245,12.29,1312214.0
2017-05-23,12.45,12.45,12.04,12.06,483125.0
2017-05-24,12.05,12.16,11.8,12.16,672556.0
2017-05-25,12.08,12.115,11.965,12.085,650856.0
2017-05-26,12.18,12.2,12.085,12.16,408349.0
2017-05-29,12.145,12.16,12.08,12.105,28439.0
2017-05-30,12.06,12.125,12.015,12.02,398773.0
2017-05-31,12.02,12.2,11.995,12.115,662240.0
2017-06-01,11.965,12.145,11.955,12.085,435426.0
2017-06-02,12.21,12.275,12.07,12.095,524117.0
2017-06-05,12.105,12.21,11.95,12.07,211852.0
2017-06-06,12.34,12.69,12.255,12.69,1096733.0
2017-06-07,12.605,12.69,12.46,12.65,502866.0
2017-06-08,12.495,12.525,12.275,12.43,787145.0
2017-06-09,12.225,12.275,12.115,12.16,757369.0
2017-06-12,12.125,12.2,12.02,12.02,634463.0
2017-06-13,11.95,12.115,11.855,12.03,617998.0
2017-06-14,12.245,12.245,11.59,11.625,1614675.0
2017-06-15,11.495,11.67,11.485,11.57,725403.0
2017-06-16,11.595,11.605,11.455,11.485,416957.0
2017-06-19,11.39,11.55,11.39,11.445,807435.0
2017-06-20,11.475,11.48,11.4,11.44,504074.0
2017-06-21,11.445,11.67,11.44,11.67,522632.0
2017-06-22,11.755,11.81,11.67,11.75,302934.0
2017-06-23,11.91,12.01,11.87,12.01,399598.0
2017-06-26,11.785,11.99,11.785,11.89,516751.0
2017-06-27,11.935,11.965,11.645,11.655,531376.0
2017-06-28,11.665,11.705,11.51,11.575,485164.0
2017-06-29,11.46,11.46,11.25,11.275,866239.0
2017-06-30,11.23,11.35,11.22,11.295,509070.0
2017-07-04,11.145,11.21,11.015,11.055,202571.0
2017-07-05,11.055,11.265,11.015,11.2,729944.0
2017-07-06,11.135,11.135,11.005,11.035,499968.0
2017-07-07,10.905,10.935,10.71,10.795,682665.0
2017-07-10,10.765,11.045,10.71,11.035,835723.0
2017-07-11,11.025,11.13,10.885,11.12,386122.0
2017-07-12,11.23,11.265,10.965,10.98,497989.0
2017-07-13,11.005,11.035,10.81,10.82,591238.0
2017-07-14,11.025,11.025,10.905,10.925,324686.0
2017-07-17,11.07,11.11,11.035,11.065,501597.0
2017-07-18,11.165,11.165,11.055,11.07,434501.0
2017-07-19,11.08,11.135,11.015,11.08,309482.0
2017-07-20,11.1,11.195,11.065,11.175,491863.0
2017-07-21,11.24,11.24,11.11,11.165,407537.0
2017-07-24,11.185,11.185,10.895,10.915,669772.0
2017-07-25,10.915,11.065,10.905,11.0,792111.0
2017-07-26,10.94,11.315,10.94,11.24,735140.0
2017-07-27,11.38,11.405,11.145,11.195,1300109.0
2017-07-28,11.185,11.295,11.165,11.275,353207.0
2017-07-31,11.295,11.395,11.25,11.26,492136.0
2017-08-01,11.24,11.415,11.185,11.325,843210.0
2017-08-02,11.325,11.39,11.265,11.315,351042.0
2017-08-03,11.34,11.435,11.285,11.315,470629.0
2017-08-04,11.265,11.265,11.105,11.165,379215.0
2017-08-08,11.2,11.24,11.055,11.125,595345.0
2017-08-09,11.35,11.395,11.275,11.32,558099.0
2017-08-10,11.46,11.575,11.445,11.57,652073.0
2017-08-11,11.585,11.63,11.49,11.565,1125150.0
2017-08-14,11.47,11.51,11.395,11.47,757844.0
2017-08-15,11.305,11.405,11.265,11.395,743735.0
2017-08-16,11.33,11.6,11.33,11.52,759431.0
2017-08-17,11.585,11.63,11.49,11.585,299620.0
2017-08-18,11.655,11.72,11.39,11.415,665402.0
2017-08-21,11.435,11.555,11.435,11.54,434522.0
2017-08-22,11.49,11.545,11.425,11.46,181313.0
2017-08-23,11.52,11.525,11.445,11.51,502513.0
2017-08-24,11.51,11.575,11.455,11.535,455175.0
2017-08-25,11.575,11.59,11.47,11.525,415981.0
2017-08-28,11.59,11.945,11.585,11.945,836587.0
2017-08-29,12.16,12.235,11.975,12.075,1397501.0
2017-08-30,12.105,12.13,12.04,12.065,1212089.0
2017-08-31,12.055,12.195,12.03,12.17,719154.0
2017-09-01,12.195,12.205,12.03,12.105,886839.0
2017-09-05,12.235,12.355,12.195,12.335,760592.0
2017-09-06,12.345,12.365,11.94,12.04,769882.0
2017-09-07,12.085,12.25,12.075,12.18,738814.0
2017-09-08,12.18,12.18,12.02,12.105,787434.0
2017-09-11,11.945,12.05,11.72,11.74,1289611.0
2017-09-12,11.715,11.88,11.695,11.86,1044034.0
2017-09-13,11.87,11.87,11.65,11.66,556544.0
2017-09-14,11.655,11.77,11.6,11.73,431570.0
2017-09-15,11.685,11.74,11.6,11.65,721203.0
2017-09-18,11.51,11.56,11.38,11.525,689247.0
2017-09-19,11.565,11.575,11.465,11.525,634227.0
2017-09-20,11.545,11.685,11.34,11.415,1150151.0
2017-09-21,11.26,11.455,11.25,11.33,987560.0
2017-09-22,11.38,11.455,11.36,11.445,659428.0
2017-09-25,11.415,11.695,11.37,11.685,1115803.0
2017-09-26,11.52,11.62,11.445,11.46,1096111.0
2017-09-27,11.325,11.395,11.295,11.39,810607.0
2017-09-28,11.38,11.48,11.37,11.44,469833.0
2017-09-29,11.47,11.47,11.38,11.38,646510.0
2017-10-02,11.37,11.47,11.335,11.435,354508.0
2017-10-03,11.435,11.575,11.425,11.525,510792.0
2017-10-04,11.555,11.62,11.525,11.59,490730.0
2017-10-05,11.62,11.655,11.585,11.61,395713.0
2017-10-06,11.575,11.72,11.48,11.72,1071627.0
2017-10-10,11.86,11.87,11.695,11.705,443870.0
2017-10-11,11.72,11.785,11.555,11.73,652198.0
2017-10-12,11.73,11.77,11.665,11.73,454524.0
2017-10-13,11.825,11.845,11.72,11.76,465409.0
2017-10-16,11.845,11.845,11.545,11.585,715425.0
2017-10-17,11.525,11.61,11.47,11.59,826753.0
2017-10-18,11.535,11.575,11.435,11.435,601942.0
2017-10-19,11.51,11.56,11.48,11.5,710530.0
2017-10-20,11.545,11.565,11.48,11.525,547873.0
2017-10-23,11.445,11.545,11.425,11.5,606964.0
2017-10-24,11.445,11.455,11.36,11.39,383661.0
2017-10-25,11.36,11.415,11.33,11.415,391361.0
2017-10-26,11.405,11.455,11.195,11.22,1221045.0
2017-10-27,11.25,11.39,11.24,11.295,584924.0
2017-10-30,11.26,11.46,11.26,11.39,435044.0
2017-10-31,11.37,11.395,11.305,11.34,398875.0
2017-11-01,11.39,11.455,11.27,11.275,668485.0
2017-11-02,11.295,11.35,11.2,11.26,442496.0
2017-11-03,11.25,11.25,11.045,11.145,575319.0
2017-11-06,11.155,11.395,11.155,11.315,601366.0
2017-11-07,11.35,11.35,11.26,11.305,839486.0
2017-11-08,11.38,11.405,11.325,11.34,348867.0
2017-11-09,11.37,11.38,11.25,11.285,1742989.0
2017-11-10,11.33,11.33,11.165,11.175,322872.0
2017-11-13,11.2,11.25,11.185,11.195,172143.0
2017-11-14,11.155,11.265,11.11,11.21,718430.0
2017-11-15,11.275,11.33,11.23,11.25,203352.0
2017-11-16,11.26,11.265,11.2,11.24,154279.0
2017-11-17,11.275,11.38,11.265,11.35,572437.0
2017-11-20,11.315,11.325,11.23,11.265,336519.0
2017-11-21,11.25,11.34,11.25,11.315,170982.0
2017-11-22,11.34,11.395,11.34,11.35,183322.0
2017-11-23,11.34,11.405,11.325,11.395,44251.0
2017-11-24,11.415,11.435,11.305,11.33,265609.0
2017-11-27,11.39,11.49,11.38,11.48,291779.0
2017-11-28,11.51,11.565,11.455,11.455,546111.0
2017-11-29,11.395,11.425,11.23,11.25,317737.0
2017-11-30,11.175,11.265,11.165,11.255,512398.0
2017-12-01,11.155,11.26,11.09,11.1,867199.0
2017-12-04,11.015,11.025,10.935,10.94,556002.0
2017-12-05,10.86,10.875,10.73,10.795,917520.0
2017-12-06,10.745,10.765,10.675,10.72,651180.0
2017-12-07,10.625,10.775,10.615,10.745,469085.0
2017-12-08,10.74,10.86,10.73,10.805,360377.0
2017-12-11,10.81,10.885,10.675,10.7,514070.0
2017-12-12,10.68,10.7,10.59,10.675,926901.0
2017-12-13,10.655,11.065,10.645,10.99,892690.0
2017-12-14,10.97,10.99,10.86,10.915,647073.0
2017-12-15,10.98,11.0,10.94,10.97,482527.0
2017-12-18,11.035,11.165,11.035,11.13,272699.0
2017-12-19,11.135,11.155,11.055,11.12,630465.0
2017-12-20,11.135,11.265,11.1,11.26,319070.0
2017-12-21,11.155,11.24,11.145,11.22,195650.0
2017-12-22,11.25,11.37,11.25,11.33,194039.0
2017-12-27,11.395,11.455,11.35,11.405,265570.0
2017-12-28,11.445,11.46,11.275,11.35,197108.0
2017-12-29,11.37,11.425,11.285,11.36,119963.0
2018-01-02,11.425,11.555,11.415,11.555,510461.0
2018-01-03,11.575,11.61,11.33,11.48,507683.0
2018-01-04,11.445,11.525,11.39,11.525,312640.0
2018-01-05,11.445,11.445,11.33,11.425,146428.0
2018-01-08,11.38,11.435,11.275,11.315,234110.0
2018-01-09,11.2,11.275,11.12,11.22,200758.0
2018-01-10,11.33,11.38,11.26,11.33,336849.0
2018-01-11,11.36,11.395,11.33,11.36,211524.0
2018-01-12,11.455,11.63,11.405,11.61,636087.0
2018-01-15,11.61,11.985,11.59,11.985,830833.0
2018-01-16,11.705,11.78,11.565,11.76,973767.0
2018-01-17,11.705,11.785,11.565,11.585,318068.0
2018-01-18,11.575,11.64,11.38,11.395,645062.0
2018-01-19,11.48,11.525,11.455,11.48,155423.0
2018-01-22,11.51,11.51,11.36,11.435,357720.0
2018-01-23,11.425,11.655,11.315,11.635,477945.0
2018-01-24,11.795,11.925,11.77,11.835,832333.0
2018-01-25,11.86,11.89,11.575,11.62,630647.0
2018-01-26,11.62,11.685,11.585,11.655,495716.0
2018-01-29,11.61,11.61,11.295,11.315,733180.0
2018-01-30,11.33,11.39,11.165,11.21,899540.0
2018-01-31,11.25,11.33,11.09,11.285,1296985.0
2018-02-01,11.26,11.36,11.165,11.26,818837.0
2018-02-02,11.165,11.175,10.935,10.97,756080.0
2018-02-05,10.98,11.065,10.795,10.915,1263038.0
2018-02-06,10.82,10.87,10.61,10.655,864085.0
2018-02-07,10.615,10.72,10.525,10.545,384657.0
2018-02-08,10.525,10.7,10.505,10.56,971480.0
2018-02-09,10.55,10.55,10.135,10.35,900969.0
2018-02-12,10.375,10.74,10.375,10.665,402304.0
2018-02-13,10.71,10.72,10.56,10.635,322289.0
2018-02-14,10.645,11.145,10.635,11.065,1011442.0
2018-02-15,11.13,11.13,10.905,11.065,598185.0
2018-02-16,11.035,11.035,10.755,10.875,646384.0
2018-02-20,10.7,10.81,10.635,10.645,386808.0
2018-02-21,10.7,10.87,10.625,10.635,585474.0
2018-02-22,10.645,10.7,10.545,10.55,328854.0
2018-02-23,10.495,10.59,10.47,10.59,176177.0
2018-02-26,10.625,10.74,10.615,10.69,184564.0
2018-02-27,10.635,10.635,10.405,10.445,503510.0
2018-02-28,10.485,10.525,10.42,10.43,666304.0
2018-03-01,10.355,10.535,10.245,10.495,529627.0
2018-03-02,10.57,10.675,10.525,10.525,264453.0
2018-03-05,10.515,10.665,10.505,10.665,448370.0
2018-03-06,10.755,10.875,10.69,10.775,425853.0
2018-03-07,10.74,10.795,10.545,10.545,286330.0
2018-03-08,10.56,10.61,10.43,10.535,369198.0
2018-03-09,10.47,10.545,10.415,10.45,348099.0
2018-03-12,10.415,10.57,10.385,10.55,187926.0
2018-03-13,10.56,10.695,10.56,10.675,279652.0
2018-03-14,10.675,10.73,10.635,10.69,166778.0
2018-03-15,10.68,10.71,10.635,10.635,465500.0
2018-03-16,10.615,10.73,10.59,10.69,194977.0
2018-03-19,10.68,10.745,10.61,10.72,335372.0
2018-03-20,10.68,10.7,10.6,10.635,301462.0
2018-03-21,10.675,10.84,10.61,10.775,391976.0
2018-03-22,10.74,10.785,10.615,10.615,288678.0
2018-03-23,10.84,10.99,10.775,10.915,450855.0
2018-03-26,11.025,11.11,10.99,11.055,741226.0
2018-03-27,10.94,10.99,10.86,10.915,635535.0
2018-03-28,10.81,10.87,10.635,10.73,518467.0
2018-03-29,10.71,10.87,10.71,10.87,235202.0
2018-04-02,10.915,11.145,10.915,11.025,564528.0
2018-04-03,10.925,10.925,10.74,10.765,337010.0
2018-04-04,10.875,10.915,10.68,10.68,337528.0
2018-04-05,10.625,10.74,10.6,10.73,725135.0
2018-04-06,10.82,10.86,10.775,10.81,264406.0
2018-04-09,10.795,10.84,10.675,10.7,283868.0
2018-04-10,10.74,10.775,10.7,10.73,217323.0
2018-04-11,10.86,11.09,10.84,10.97,694759.0
2018-04-12,10.875,10.935,10.83,10.855,521531.0
2018-04-13,10.915,11.135,10.915,11.055,602643.0
2018-04-16,11.08,11.1,10.95,11.005,400292.0
2018-04-17,10.98,11.07,10.94,11.005,105008.0
2018-04-18,11.11,11.245,11.11,11.125,476759.0
2018-04-19,11.145,11.2,11.065,11.175,188335.0
2018-04-20,11.13,11.175,11.045,11.155,588616.0
2018-04-23,11.08,11.12,11.015,11.06,153575.0
2018-04-24,11.07,11.185,11.065,11.165,220984.0
2018-04-25,11.09,11.195,11.055,11.1,144964.0
2018-04-26,11.07,11.2,11.025,11.15,278071.0
2018-04-27,11.145,11.175,11.12,11.145,132727.0
2018-04-30,11.09,11.09,10.935,10.95,311189.0
2018-05-01,10.935,11.0,10.84,11.0,158395.0
2018-05-02,11.055,11.175,11.005,11.045,175322.0
2018-05-03,11.11,11.185,11.08,11.1,131128.0
2018-05-04,11.07,11.145,11.07,11.13,106018.0
2018-05-07,11.145,11.195,11.11,11.13,185848.0
2018-05-08,11.145,11.23,11.055,11.22,487389.0
2018-05-09,11.185,11.185,11.08,11.11,559458.0
2018-05-10,11.165,11.165,11.09,11.13,166171.0
2018-05-11,11.145,11.175,11.11,11.135,131498.0
2018-05-14,11.155,11.175,11.045,11.09,509988.0
2018-05-15,10.96,10.97,10.87,10.915,384511.0
2018-05-16,10.905,10.905,10.82,10.84,241038.0
2018-05-17,10.87,10.87,10.775,10.81,259233.0
2018-05-18,10.805,10.895,10.805,10.87,191317.0
2018-05-22,10.81,10.885,10.755,10.765,392510.0
2018-05-23,10.765,10.93,10.765,10.89,428517.0
2018-05-24,10.935,11.09,10.935,11.09,291538.0
2018-05-25,11.09,11.13,11.025,11.045,280074.0
2018-05-28,11.09,11.1,10.97,10.98,39120.0
2018-05-29,10.94,11.155,10.885,11.045,230068.0
2018-05-30,11.025,11.135,11.0,11.055,87710.0
2018-05-31,11.11,11.11,11.005,11.055,238587.0
2018-06-01,10.99,11.07,10.94,11.005,160558.0
2018-06-04,11.0,11.0,10.925,10.935,12000.0
2018-06-05,10.98,11.1,10.96,11.025,229397.0
2018-06-06,11.045,11.065,10.95,11.045,228631.0
2018-06-07,11.08,11.09,11.0,11.015,216190.0
2018-06-08,10.99,11.055,10.97,10.99,133388.0
2018-06-11,10.96,11.1,10.96,11.1,316025.0
2018-06-12,11.1,11.15,11.065,11.135,335365.0
2018-06-13,11.12,11.17,11.035,11.1,306556.0
2018-06-14,11.165,11.305,11.145,11.285,363780.0
2018-06-15,11.185,11.2,11.09,11.135,638650.0
2018-06-18,11.13,11.185,11.065,11.145,270686.0
2018-06-19,11.065,11.21,11.065,11.165,345141.0
2018-06-20,11.135,11.21,11.08,11.12,256835.0
2018-06-21,11.065,11.12,11.03,11.055,433405.0
2018-06-22,11.07,11.23,11.065,11.175,344481.0
2018-06-25,11.095,11.185,11.055,11.075,293371.0
2018-06-26,11.02,11.105,10.975,11.095,240637.0
2018-06-27,11.065,11.085,11.0,11.065,194385.0
2018-06-28,11.01,11.03,10.975,11.0,145340.0
2018-06-29,11.03,11.18,10.985,11.13,709976.0
2018-07-03,11.13,11.385,11.12,11.32,841128.0
2018-07-04,11.39,11.4,11.235,11.245,408188.0
2018-07-05,11.39,11.41,11.32,11.385,416439.0
2018-07-06,11.385,11.385,11.3,11.31,228512.0
2018-07-09,11.43,11.44,11.255,11.255,280373.0
2018-07-10,11.26,11.27,11.16,11.26,198600.0
2018-07-11,11.17,11.225,11.055,11.075,570606.0
2018-07-12,11.115,11.16,11.075,11.085,268753.0
2018-07-13,11.04,11.085,10.985,10.995,273940.0
2018-07-16,11.02,11.02,10.925,10.955,418229.0
2018-07-17,10.88,11.075,10.86,11.02,242858.0
2018-07-18,11.0,11.05,10.975,11.01,275042.0
2018-07-19,10.92,11.16,10.89,11.025,405805.0
2018-07-20,11.075,11.085,10.935,10.985,339826.0
2018-07-23,10.955,10.985,10.795,10.805,569266.0
2018-07-24,10.815,10.88,10.815,10.85,408354.0
2018-07-25,10.86,10.89,10.785,10.845,192324.0
2018-07-26,10.77,10.795,10.63,10.63,431793.0
2018-07-27,10.61,10.675,10.565,10.6,343208.0
2018-07-30,10.565,10.62,10.515,10.555,289506.0
2018-07-31,10.555,10.63,10.545,10.555,254934.0
2018-08-01,10.58,10.58,10.435,10.45,447114.0
2018-08-02,10.395,10.46,10.38,10.405,320481.0
2018-08-03,10.435,10.555,10.405,10.46,336350.0
2018-08-07,10.435,10.445,10.245,10.255,369873.0
2018-08-08,10.275,10.35,10.24,10.265,473713.0
2018-08-09,10.255,10.38,10.22,10.22,694225.0
2018-08-10,10.21,10.315,10.2,10.22,297960.0
2018-08-13,10.175,10.175,9.93,9.96,1356221.0
2018-08-14,9.94,9.94,9.755,9.765,560046.0
2018-08-15,9.625,9.635,9.19,9.22,2225168.0
2018-08-16,9.26,9.38,9.01,9.01,1147681.0
2018-08-17,9.035,9.25,9.03,9.175,1046707.0
2018-08-20,9.24,9.28,9.13,9.205,1379660.0
2018-08-21,9.24,9.29,9.17,9.25,527209.0
2018-08-22,9.305,9.365,9.3,9.315,695910.0
2018-08-23,9.28,9.29,9.105,9.14,600420.0
2018-08-24,9.235,9.485,9.205,9.355,877212.0
2018-08-27,9.4,9.485,9.4,9.455,502448.0
2018-08-28,9.505,9.51,9.215,9.28,865340.0
2018-08-29,9.3,9.345,9.24,9.25,479697.0
2018-08-30,9.225,9.27,9.14,9.17,390491.0
2018-08-31,9.185,9.305,9.15,9.17,453523.0
2018-09-04,9.095,9.12,8.9,8.935,734834.0
2018-09-05,8.945,8.98,8.805,8.84,600240.0
2018-09-06,8.89,9.0,8.805,8.82,665613.0
2018-09-07,8.76,8.905,8.72,8.875,586296.0
2018-09-10,8.905,8.905,8.72,8.745,1002182.0
2018-09-11,8.685,8.695,8.57,8.675,715173.0
2018-09-12,8.655,8.97,8.6,8.89,644522.0
2018-09-13,8.98,9.02,8.825,8.88,452031.0
2018-09-14,8.85,8.945,8.84,8.85,380415.0
2018-09-17,8.88,9.035,8.835,9.01,556549.0
2018-09-18,9.065,9.085,8.97,9.045,447427.0
2018-09-19,9.075,9.27,9.075,9.16,578806.0
2018-09-20,9.24,9.25,9.06,9.17,620225.0
2018-09-21,9.03,9.18,9.02,9.095,508138.0
2018-09-24,9.235,9.325,9.17,9.17,882118.0
2018-09-25,9.27,9.365,9.195,9.225,493194.0
2018-09-26,9.225,9.225,9.02,9.03,1073007.0
2018-09-27,8.965,9.065,8.915,9.045,562841.0
2018-09-28,9.085,9.12,9.0,9.01,598040.0
2018-10-01,8.98,9.0,8.905,8.965,610059.0
2018-10-02,9.12,9.3,9.105,9.27,1469225.0
2018-10-03,9.27,9.355,9.13,9.16,726485.0
2018-10-04,9.215,9.25,9.12,9.195,578254.0
2018-10-05,9.195,9.26,9.135,9.16,395700.0
2018-10-09,9.16,9.16,9.0,9.03,698845.0
2018-10-10,9.045,9.27,8.905,9.205,828589.0
2018-10-11,9.335,9.93,9.325,9.885,3739867.0
2018-10-12,9.865,9.905,9.57,9.8,1224295.0
2018-10-15,9.91,10.145,9.875,9.93,502607.0
2018-10-16,9.97,10.005,9.715,9.865,652225.0
2018-10-17,9.865,9.995,9.765,9.845,553078.0
2018-10-18,9.82,10.115,9.82,9.97,786949.0
2018-10-19,10.06,10.1,9.96,9.995,499203.0
2018-10-22,9.975,9.975,9.8,9.865,476386.0
2018-10-23,10.115,10.22,9.92,9.985,401410.0
2018-10-24,9.985,10.015,9.745,9.79,450740.0
2018-10-25,9.735,9.82,9.255,9.29,1081397.0
2018-10-26,9.345,9.65,9.345,9.375,1308420.0
2018-10-29,9.4,9.55,9.24,9.38,485453.0
2018-10-30,9.355,9.465,9.26,9.43,363425.0
2018-10-31,9.335,9.4,9.205,9.335,699335.0
2018-11-01,9.445,9.7,9.44,9.65,667694.0
2018-11-02,9.67,9.7,9.56,9.67,348720.0
2018-11-05,9.585,9.78,9.57,9.66,317172.0
2018-11-06,9.7,9.71,9.55,9.585,378511.0
2018-11-07,9.67,9.67,9.51,9.52,497435.0
2018-11-08,9.53,9.575,9.465,9.55,271005.0
2018-11-09,9.41,9.475,9.29,9.43,478493.0
2018-11-12,9.375,9.4,9.24,9.25,433605.0
2018-11-13,9.225,9.3,9.065,9.14,385477.0
2018-11-14,9.17,9.51,9.13,9.38,764445.0
2018-11-15,9.43,9.54,9.39,9.505,674984.0
2018-11-16,9.56,9.69,9.56,9.63,504489.0
2018-11-19,9.635,9.765,9.615,9.64,312289.0
2018-11-20,9.66,9.725,9.495,9.7,569973.0
2018-11-21,9.775,9.975,9.755,9.92,569818.0
2018-11-22,9.885,9.995,9.885,9.94,67414.0
2018-11-23,9.895,9.895,9.635,9.71,418046.0
2018-11-26,9.67,9.82,9.605,9.635,234500.0
2018-11-27,9.69,9.69,9.4,9.465,352107.0
2018-11-28,9.445,9.755,9.44,9.67,524437.0
2018-11-29,9.765,9.78,9.615,9.625,376647.0
2018-11-30,9.54,9.595,9.445,9.56,282757.0
2018-12-03,9.68,9.715,9.53,9.7,576751.0
2018-12-04,9.745,9.895,9.745,9.84,547862.0
2018-12-05,9.8,9.93,9.8,9.855,441180.0
2018-12-06,9.93,10.115,9.905,9.975,609635.0
2018-12-07,10.07,10.275,9.975,10.2,967727.0
2018-12-10,10.22,10.45,10.165,10.245,1204453.0
2018-12-11,10.295,10.36,10.165,10.19,409553.0
2018-12-12,10.175,10.38,10.175,10.37,508475.0
2018-12-13,10.315,10.445,10.305,10.415,508429.0
2018-12-14,10.315,10.315,10.155,10.165,717704.0
2018-12-17,10.19,10.395,10.19,10.38,460715.0
2018-12-18,10.33,10.72,10.33,10.65,1171064.0
2018-12-19,10.655,10.815,10.08,10.08,1520844.0
2018-12-20,10.45,10.62,10.21,10.525,2170078.0
2018-12-21,10.575,10.655,10.435,10.5,746058.0
2018-12-24,10.675,10.825,10.535,10.805,845586.0
2018-12-27,10.795,10.87,10.73,10.86,1141070.0
2018-12-28,10.855,10.905,10.67,10.71,805658.0
2018-12-31,10.645,10.895,10.595,10.895,872272.0
2019-01-02,10.895,10.955,10.79,10.82,1280442.0
2019-01-03,10.93,10.93,10.755,10.885,726953.0
2019-01-04,10.83,10.83,10.57,10.71,554977.0
2019-01-07,10.81,10.82,10.455,10.475,321130.0
2019-01-08,10.38,10.455,10.3,10.41,297241.0
2019-01-09,10.375,10.54,10.375,10.515,938800.0
2019-01-10,10.485,10.52,10.355,10.41,470691.0
2019-01-11,10.39,10.56,10.39,10.455,626628.0
2019-01-14,10.495,10.54,10.315,10.355,593290.0
2019-01-15,10.315,10.355,10.055,10.13,733927.0
2019-01-16,10.12,10.235,10.095,10.165,412749.0
2019-01-17,10.175,10.25,10.15,10.195,273508.0
2019-01-18,10.095,10.185,10.0,10.065,642785.0
2019-01-21,9.915,10.085,9.89,10.065,117845.0
2019-01-22,10.15,10.24,10.095,10.235,589443.0
2019-01-23,10.195,10.315,10.13,10.25,373519.0
2019-01-24,10.26,10.335,10.24,10.32,234271.0
2019-01-25,10.375,10.58,10.375,10.57,454770.0
2019-01-28,10.615,10.755,10.615,10.71,413668.0
2019-01-29,10.8,10.985,10.735,10.98,1220513.0
2019-01-30,10.93,11.12,10.82,10.96,1220253.0
2019-01-31,11.12,11.175,11.025,11.175,724873.0
2019-02-01,11.135,11.155,10.915,11.08,1020098.0
2019-02-04,10.915,11.12,10.895,11.1,738886.0
2019-02-05,11.08,11.145,10.985,11.145,611754.0
2019-02-06,11.09,11.24,11.07,11.095,811941.0
2019-02-07,11.08,11.185,11.045,11.09,224373.0
2019-02-08,11.07,11.265,11.06,11.21,334333.0
2019-02-11,11.125,11.23,11.09,11.12,310761.0
2019-02-12,11.125,11.155,10.98,11.015,423823.0
2019-02-13,10.98,11.045,10.855,10.905,688596.0
2019-02-14,10.915,11.025,10.885,11.01,232095.0
2019-02-15,11.045,11.11,10.92,11.1,236997.0
2019-02-19,11.255,11.565,11.21,11.495,1439726.0
2019-02-20,11.525,11.73,11.47,11.585,1678341.0
2019-02-21,11.5,11.585,11.415,11.525,1490966.0
2019-02-22,11.49,11.66,11.435,11.455,899126.0
2019-02-25,11.425,11.5,11.35,11.36,537733.0
2019-02-26,11.38,11.405,11.175,11.295,1461544.0
2019-02-27,11.265,11.265,11.025,11.1,837907.0
2019-02-28,11.09,11.145,11.055,11.11,649360.0
2019-03-01,11.015,11.2,10.975,10.98,851785.0
2019-03-04,10.96,11.08,10.83,11.08,695855.0
2019-03-05,11.005,11.155,11.005,11.145,540548.0
2019-03-06,11.155,11.165,10.97,10.98,482444.0
2019-03-07,10.92,11.125,10.92,11.11,457287.0
2019-03-08,11.285,11.39,11.175,11.38,947714.0
2019-03-11,11.38,11.46,11.165,11.34,707269.0
2019-03-12,11.33,11.535,11.33,11.53,881911.0
2019-03-13,11.62,11.64,11.445,11.51,518505.0
2019-03-14,11.325,11.37,11.24,11.265,455888.0
2019-03-15,11.34,11.445,11.2,11.295,580074.0
2019-03-18,11.33,11.34,11.145,11.145,594922.0
2019-03-19,11.2,11.285,11.12,11.12,619787.0
2019-03-20,11.175,11.35,10.97,11.34,725845.0
2019-03-21,11.395,11.49,11.275,11.47,404512.0
2019-03-22,11.46,11.63,11.425,11.62,803716.0
2019-03-25,11.665,11.905,11.655,11.86,1412042.0
2019-03-26,11.805,11.935,11.7,11.925,546488.0
2019-03-27,11.875,11.95,11.755,11.785,383338.0
2019-03-28,11.59,11.615,11.41,11.495,699207.0
2019-03-29,11.595,11.595,11.41,11.41,306091.0
2019-04-01,11.38,11.455,11.11,11.175,641784.0
2019-04-02,11.14,11.315,11.14,11.27,426759.0
2019-04-03,11.25,11.345,11.24,11.25,287430.0
2019-04-04,11.205,11.525,11.13,11.505,358321.0
2019-04-05,11.505,11.53,11.42,11.515,232014.0
2019-04-08,11.645,11.645,11.475,11.54,265314.0
2019-04-09,11.57,11.615,11.525,11.6,360213.0
2019-04-10,11.58,11.655,11.44,11.455,494633.0
2019-04-11,11.335,11.455,11.28,11.355,641672.0
2019-04-12,11.365,11.365,11.235,11.295,351490.0
2019-04-15,11.205,11.38,11.16,11.355,378198.0
2019-04-16,11.26,11.28,11.1,11.1,672963.0
2019-04-17,11.1,11.13,10.95,11.035,525019.0
2019-04-18,11.055,11.085,10.82,10.88,792046.0
2019-04-22,10.88,10.96,10.665,10.685,642780.0
2019-04-23,10.645,10.73,10.615,10.655,631770.0
2019-04-24,10.69,10.88,10.605,10.785,428696.0
2019-04-25,10.815,10.905,10.665,10.71,661462.0
2019-04-26,10.84,10.935,10.815,10.88,1021503.0
2019-04-29,10.88,10.88,10.58,10.62,529429.0
2019-04-30,10.58,10.725,10.58,10.655,419226.0
2019-05-01,10.59,10.72,10.41,10.505,1068227.0
2019-05-02,10.465,10.525,10.355,10.385,838621.0
2019-05-03,10.46,10.535,10.395,10.41,567082.0
2019-05-06,10.46,10.485,10.395,10.4,398432.0
2019-05-07,10.485,10.69,10.4,10.635,787287.0
2019-05-08,10.74,10.775,10.44,10.525,748018.0
2019-05-09,10.525,10.675,10.465,10.465,602994.0
2019-05-10,10.495,10.495,10.335,10.35,657534.0
2019-05-13,10.505,10.73,10.41,10.71,1108387.0
2019-05-14,10.665,10.71,10.56,10.675,516630.0
2019-05-15,10.745,10.765,10.615,10.64,505096.0
2019-05-16,10.57,10.615,10.4,10.515,404405.0
2019-05-17,10.515,10.6,10.44,10.59,494479.0
2019-05-21,10.55,10.56,10.44,10.55,414849.0
2019-05-22,10.515,10.57,10.365,10.42,409439.0
2019-05-23,10.495,10.69,10.465,10.465,832866.0
2019-05-24,10.46,10.495,10.42,10.485,326565.0
2019-05-27,10.495,10.535,10.41,10.495,75483.0
2019-05-28,10.44,10.495,10.395,10.465,500545.0
2019-05-29,10.505,10.54,10.45,10.485,301220.0
2019-05-30,10.495,10.675,10.44,10.655,494972.0
2019-05-31,10.795,11.17,10.785,11.105,719255.0
2019-06-03,11.25,11.505,11.24,11.505,1132214.0
2019-06-04,11.375,11.565,11.345,11.56,1115250.0
2019-06-05,11.69,11.81,11.475,11.635,940524.0
2019-06-06,11.635,11.795,11.605,11.735,829304.0
2019-06-07,11.775,11.81,11.595,11.635,558175.0
2019-06-10,11.45,11.52,11.335,11.505,451456.0
2019-06-11,11.505,11.595,11.4,11.545,498451.0
2019-06-12,11.665,11.8,11.625,11.765,508786.0
2019-06-13,11.765,11.895,11.74,11.885,577904.0
2019-06-14,12.01,12.1,11.875,11.98,1374587.0
2019-06-17,11.945,12.085,11.895,12.075,804531.0
2019-06-18,12.185,12.28,12.01,12.155,1463714.0
2019-06-19,12.05,12.255,11.995,12.22,1058487.0
2019-06-20,12.465,12.765,12.465,12.635,2165725.0
2019-06-21,12.67,12.77,12.52,12.735,592066.0
2019-06-24,12.8,13.11,12.77,13.1,1474490.0
2019-06-25,13.215,13.25,12.745,12.94,2507016.0
2019-06-26,12.67,12.96,12.595,12.895,1161255.0
2019-06-27,12.745,12.82,12.64,12.78,690846.0
2019-06-28,12.79,12.92,12.69,12.92,775135.0
2019-07-02,12.605,12.905,12.52,12.875,1042315.0
2019-07-03,12.96,12.97,12.755,12.82,409010.0
2019-07-04,12.875,13.015,12.8,13.015,294092.0
2019-07-05,12.765,12.83,12.435,12.79,970747.0
2019-07-08,12.84,12.915,12.705,12.84,565407.0
2019-07-09,12.8,12.995,12.765,12.98,465207.0
2019-07-10,13.07,13.205,13.015,13.205,819480.0
2019-07-11,13.165,13.26,12.995,13.1,703121.0
2019-07-12,13.14,13.185,13.06,13.165,420474.0
2019-07-15,13.14,13.24,13.08,13.205,426480.0
2019-07-16,13.155,13.22,13.025,13.1,865876.0
2019-07-17,13.14,13.51,13.12,13.51,822918.0
2019-07-18,13.51,13.99,13.38,13.895,1029536.0
2019-07-19,13.83,14.045,13.73,13.86,831454.0
2019-07-22,13.895,14.01,13.86,13.965,593365.0
2019-07-23,13.935,14.095,13.735,13.87,636224.0
2019-07-24,13.96,14.01,13.84,13.98,372047.0
2019-07-25,13.905,13.905,13.68,13.755,1135211.0
2019-07-26,13.84,13.85,13.655,13.66,435432.0
2019-07-29,13.72,13.84,13.605,13.84,724756.0
2019-07-30,13.945,13.955,13.82,13.84,743488.0
2019-07-31,13.805,13.81,13.145,13.25,1826900.0
2019-08-01,12.915,13.965,12.915,13.895,1768876.0
2019-08-02,13.88,14.035,13.775,13.83,760964.0
2019-08-06,14.225,14.48,14.18,14.43,997902.0
2019-08-07,14.88,15.215,14.775,14.825,2292334.0
2019-08-08,14.665,14.94,14.495,14.875,843676.0
2019-08-09,14.835,14.955,14.675,14.71,899838.0
2019-08-12,14.9,14.995,14.63,14.645,1492963.0
2019-08-13,14.935,14.935,14.045,14.385,1834725.0
2019-08-14,14.665,14.805,14.505,14.525,1061067.0
2019-08-15,14.48,14.71,14.365,14.635,689759.0
2019-08-16,14.545,14.61,14.375,14.51,965917.0
2019-08-19,14.235,14.61,14.14,14.41,728810.0
2019-08-20,14.505,14.88,14.48,14.8,334646.0
2019-08-21,14.705,14.825,14.655,14.75,419390.0
2019-08-22,14.685,14.835,14.665,14.72,317506.0
2019-08-23,14.805,15.255,14.775,15.2,1244888.0
2019-08-26,15.33,15.375,15.095,15.17,751323.0
2019-08-27,15.19,15.77,15.19,15.715,841622.0
2019-08-28,15.735,15.91,15.51,15.735,1026285.0
2019-08-29,15.745,15.8,15.18,15.295,1053340.0
2019-08-30,15.225,15.5,15.145,15.375,792284.0
2019-09-03,15.65,15.81,15.5,15.585,1255736.0
2019-09-04,15.5,15.705,15.425,15.705,613849.0
2019-09-05,15.435,15.445,14.815,14.945,1667961.0
2019-09-06,14.985,15.07,14.48,14.48,1483074.0
2019-09-09,14.525,14.59,13.98,14.085,1185681.0
2019-09-10,13.99,14.215,13.86,13.955,1110523.0
2019-09-11,13.955,14.385,13.955,14.085,989511.0
2019-09-12,14.535,14.675,13.925,13.925,1601635.0
2019-09-13,14.01,14.15,13.755,13.775,1668387.0
2019-09-16,14.0,14.02,13.72,13.87,1504623.0
2019-09-17,13.935,14.44,13.935,14.34,1071835.0
2019-09-18,14.405,14.41,13.87,14.14,1724970.0
2019-09-19,14.215,14.445,14.215,14.405,787913.0
2019-09-20,14.485,14.685,14.33,14.665,1283639.0
2019-09-23,14.77,14.925,14.7,14.91,756694.0
2019-09-24,14.82,15.11,14.69,15.075,1181393.0
2019-09-25,15.0,15.075,14.53,14.66,1511634.0
2019-09-26,14.67,14.79,14.5,14.53,607865.0
2019-09-27,14.295,14.295,14.04,14.145,951594.0
2019-09-30,13.845,14.03,13.65,13.78,902015.0
2019-10-01,13.74,14.05,13.64,13.785,1018589.0
2019-10-02,14.005,14.135,13.88,14.09,913312.0
2019-10-03,14.135,14.445,14.08,14.09,921144.0
2019-10-04,14.08,14.38,13.995,14.37,842390.0
2019-10-07,14.23,14.405,14.18,14.265,477382.0
2019-10-08,14.445,14.625,14.37,14.625,795966.0
2019-10-09,14.67,14.68,14.425,14.55,555038.0
2019-10-10,14.48,14.575,14.21,14.5,395284.0
2019-10-11,14.25,14.25,13.77,13.8,1146502.0
2019-10-15,13.805,13.875,13.525,13.525,691774.0
2019-10-16,13.61,13.715,13.48,13.715,366554.0
2019-10-17,13.64,14.04,13.6,13.9,490283.0
2019-10-18,13.93,14.04,13.79,13.95,259261.0
2019-10-21,14.015,14.025,13.59,13.62,595963.0
2019-10-22,13.62,13.77,13.43,13.59,531748.0
2019-10-23,13.705,13.89,13.665,13.705,352771.0
2019-10-24,13.77,14.165,13.77,14.155,600042.0
2019-10-25,14.435,14.48,14.06,14.22,1156268.0
2019-10-28,14.1,14.1,13.865,13.91,419560.0
2019-10-29,13.815,14.105,13.705,14.025,938950.0
2019-10-30,14.04,14.24,13.93,14.22,789293.0
2019-10-31,14.325,14.615,14.315,14.615,738541.0
2019-11-01,14.51,14.565,14.305,14.425,523832.0
2019-11-04,14.35,14.39,14.175,14.185,536683.0
2019-11-05,13.965,13.975,13.74,13.955,1396938.0
2019-11-06,14.07,14.24,13.95,14.125,488486.0
2019-11-07,14.025,14.025,13.58,13.7,1445075.0
2019-11-08,13.575,13.805,13.575,13.655,966640.0
2019-11-11,13.62,13.745,13.61,13.67,417466.0
2019-11-12,13.65,13.86,13.545,13.825,616235.0
2019-11-13,13.93,14.135,13.93,14.015,938409.0
2019-11-14,14.1,14.18,14.015,14.115,571545.0
2019-11-15,14.04,14.17,13.975,13.985,223774.0
2019-11-18,13.955,14.22,13.955,14.175,533132.0
2019-11-19,14.08,14.445,14.08,14.315,527223.0
2019-11-20,14.36,14.48,14.24,14.405,311305.0
2019-11-21,14.37,14.415,14.135,14.145,329885.0
2019-11-22,14.165,14.23,14.005,14.075,359946.0
2019-11-25,14.005,14.04,13.805,13.815,863111.0
2019-11-26,13.805,14.05,13.75,14.015,686452.0
2019-11-27,13.985,14.005,13.835,13.98,407358.0
2019-11-28,14.06,14.125,13.94,14.09,54210.0
2019-11-29,14.07,14.275,14.07,14.25,517386.0
2019-12-02,14.135,14.34,14.125,14.325,498821.0
2019-12-03,14.5,14.84,14.5,14.65,840247.0
2019-12-04,14.625,14.64,14.36,14.415,398058.0
2019-12-05,14.38,14.615,14.33,14.51,860366.0
2019-12-06,14.305,14.48,14.265,14.275,355085.0
2019-12-09,14.305,14.405,14.165,14.18,311688.0
2019-12-10,14.33,14.36,14.19,14.335,466015.0
2019-12-11,14.415,14.68,14.415,14.645,660825.0
2019-12-12,14.82,14.885,14.5,14.585,1095354.0
2019-12-13,14.555,14.745,14.435,14.7,581865.0
2019-12-16,14.705,14.705,14.415,14.47,435106.0
2019-12-17,14.52,14.53,14.35,14.35,276764.0
2019-12-18,14.325,14.475,14.295,14.465,644823.0
2019-12-19,14.445,14.53,14.38,14.475,322790.0
2019-12-20,14.5,14.555,14.305,14.305,692435.0
2019-12-23,14.34,14.735,14.34,14.715,491008.0
2019-12-24,14.775,15.155,14.765,15.155,467657.0
2019-12-27,15.215,15.29,15.09,15.15,539766.0
2019-12-30,15.14,15.42,15.11,15.415,665551.0
2019-12-31,15.47,15.505,15.245,15.27,564949.0
2020-01-02,15.44,15.48,15.17,15.225,729459.0
2020-01-03,15.56,15.58,15.11,15.155,991488.0
2020-01-06,15.545,15.545,15.065,15.14,925772.0
2020-01-07,15.185,15.365,15.095,15.31,726753.0
2020-01-08,15.345,15.355,14.66,14.735,1335831.0
2020-01-09,14.645,14.81,14.625,14.64,671686.0
2020-01-10,14.655,14.935,14.655,14.885,587479.0
2020-01-13,14.83,14.83,14.54,14.56,619574.0
2020-01-14,14.53,14.775,14.455,14.765,576457.0
2020-01-15,14.88,15.055,14.735,15.025,740993.0
2020-01-16,14.97,15.045,14.86,15.0,523760.0
2020-01-17,15.0,15.11,14.885,14.935,525549.0
2020-01-20,15.0,15.075,14.87,15.02,92299.0
2020-01-21,14.935,15.215,14.84,15.205,955476.0
2020-01-22,15.225,15.245,15.12,15.215,235512.0
2020-01-23,15.195,15.375,15.095,15.18,695018.0
2020-01-24,15.14,15.485,15.14,15.46,771965.0
2020-01-27,15.685,15.825,15.32,15.42,789136.0
2020-01-28,15.245,15.355,14.97,15.035,908718.0
2020-01-29,15.045,15.385,15.0,15.375,504844.0
2020-01-30,15.485,15.6,15.33,15.42,1328669.0
2020-01-31,15.485,15.715,15.45,15.59,678083.0
2020-02-03,15.535,15.545,15.3,15.505,799143.0
2020-02-04,15.245,15.28,14.98,15.16,1674901.0
2020-02-05,15.13,15.3,15.085,15.17,635454.0
2020-02-06,15.245,15.335,15.16,15.3,771905.0
2020-02-07,15.41,15.47,15.045,15.05,682616.0
2020-02-10,15.15,15.365,15.095,15.29,560371.0
2020-02-11,15.15,15.33,15.085,15.25,799605.0
2020-02-12,15.225,15.225,15.035,15.085,755546.0
2020-02-13,15.245,15.355,15.14,15.26,843929.0
2020-02-14,15.215,15.32,15.105,15.205,782629.0
2020-02-18,15.41,15.78,15.335,15.78,916846.0
2020-02-19,15.855,16.01,15.74,15.995,875176.0
2020-02-20,16.03,16.255,15.93,16.04,1060464.0
2020-02-21,16.285,16.575,16.285,16.53,1192641.0
2020-02-24,17.25,17.285,16.63,16.81,2233066.0
2020-02-25,16.575,16.885,16.245,16.255,2330099.0
2020-02-26,16.17,16.455,16.08,16.28,1242792.0
2020-02-27,16.585,16.595,15.365,15.63,1244589.0
2020-02-28,14.67,15.14,13.95,14.54,2231837.0
2020-03-02,14.765,15.0,14.595,14.955,2101604.0
2020-03-03,15.185,16.255,15.02,15.74,2394810.0
2020-03-04,15.975,16.01,15.525,16.005,1661057.0
2020-03-05,16.19,16.5,15.975,16.46,1643376.0
2020-03-06,16.61,16.635,15.71,16.295,2478444.0
2020-03-09,15.93,15.955,15.02,15.31,1747877.0
2020-03-10,15.42,15.695,14.85,15.42,1780449.0
2020-03-11,15.105,15.41,14.165,14.355,1695725.0
2020-03-12,12.375,13.98,12.215,13.03,1495975.0
2020-03-13,13.23,13.83,10.895,11.155,2550184.0
2020-03-16,9.655,13.455,9.545,12.86,1781014.0
2020-03-17,12.75,14.765,12.74,14.485,2159473.0
2020-03-18,13.845,14.795,12.63,12.955,1321252.0
2020-03-19,12.77,14.785,12.15,13.23,1018540.0
2020-03-20,13.65,13.76,12.375,12.495,838974.0
2020-03-23,13.085,13.91,12.655,13.38,1035664.0
2020-03-24,14.82,15.515,14.155,15.235,2080531.0
2020-03-25,15.15,15.73,14.705,15.26,1482707.0
2020-03-26,15.785,15.89,14.65,15.035,819166.0
2020-03-27,14.78,15.12,13.94,14.19,786296.0
2020-03-30,14.52,14.905,13.825,14.165,614962.0
2020-03-31,14.07,14.455,13.705,13.72,605092.0
2020-04-01,13.75,14.39,13.695,14.285,1184185.0
2020-04-02,14.63,15.215,14.53,14.96,942410.0
2020-04-03,14.97,15.365,14.78,14.85,795177.0
2020-04-06,15.39,15.765,15.24,15.59,1681328.0
2020-04-07,15.6,15.7,15.175,15.28,1073374.0
2020-04-08,15.3,15.54,15.155,15.42,624556.0
2020-04-09,15.925,16.96,15.805,16.89,1720874.0
2020-04-13,16.845,18.065,16.47,17.895,1653549.0
2020-04-14,18.29,18.76,17.71,18.1,3901345.0
2020-04-15,17.785,18.385,17.595,18.025,945771.0
2020-04-16,18.095,18.56,18.065,18.42,1610796.0
2020-04-17,17.735,18.01,17.495,17.905,1018462.0
2020-04-20,18.01,18.6,17.925,18.42,1245584.0
2020-04-21,17.99,18.57,17.85,18.385,1288971.0
2020-04-22,18.835,19.63,18.835,19.575,1396319.0
2020-04-23,19.84,20.7,19.765,19.905,3468715.0
2020-04-24,20.27,20.54,19.855,20.295,2711991.0
2020-04-27,20.37,20.475,19.66,20.12,1489920.0
2020-04-28,19.855,20.175,19.545,20.045,2244230.0
2020-04-29,19.79,20.1,19.38,19.97,2287637.0
2020-04-30,19.68,20.015,19.105,19.16,1862665.0
2020-05-01,18.855,20.035,18.75,20.005,1998281.0
2020-05-04,20.345,20.625,20.165,20.485,1230980.0
2020-05-05,20.28,20.87,19.94,20.86,1569102.0
2020-05-06,20.635,20.745,20.195,20.27,1180412.0
2020-05-07,20.455,21.01,20.175,20.745,1201698.0
2020-05-08,20.765,21.075,20.485,20.625,1108081.0
2020-05-11,20.615,20.775,19.915,20.09,839259.0
2020-05-12,20.37,20.645,20.015,20.11,998736.0
2020-05-13,20.37,20.515,19.84,20.23,1261297.0
2020-05-14,20.26,21.115,20.23,20.82,1539274.0
2020-05-15,21.43,21.76,21.13,21.675,1738838.0
2020-05-19,21.375,21.665,21.04,21.48,1534797.0
2020-05-20,21.5,21.62,20.99,21.065,2762293.0
2020-05-21,20.895,20.895,20.025,20.54,1647927.0
2020-05-22,20.71,21.15,20.485,20.54,1021148.0
2020-05-25,20.28,20.765,20.165,20.595,271859.0
2020-05-26,20.175,20.22,19.155,19.235,1428257.0
2020-05-27,18.63,19.04,18.31,19.01,1113098.0
2020-05-28,19.31,19.575,18.89,19.085,879320.0
2020-05-29,19.455,19.585,19.17,19.2,1243584.0
2020-06-01,19.235,19.415,19.095,19.395,725625.0
2020-06-02,19.5,19.5,18.56,18.695,1256009.0
2020-06-03,18.29,18.485,17.775,17.97,1275554.0
2020-06-04,18.325,18.515,18.035,18.14,929088.0
2020-06-05,17.35,17.8,17.005,17.8,1396552.0
2020-06-08,17.785,17.915,17.51,17.8,831434.0
2020-06-09,18.175,18.42,18.02,18.245,589876.0
2020-06-10,18.46,18.945,17.87,18.945,1403344.0
2020-06-11,19.155,19.38,18.1,18.395,1635119.0
2020-06-12,18.645,18.76,18.13,18.13,921498.0
2020-06-15,17.735,18.61,17.435,18.555,884649.0
2020-06-16,18.555,18.655,18.025,18.1,861500.0
2020-06-17,18.095,18.365,18.0,18.14,538734.0
2020-06-18,18.02,18.25,17.935,17.98,641644.0
2020-06-19,18.26,18.77,18.15,18.585,1292305.0
2020-06-22,19.05,19.46,18.9,19.155,1226892.0
2020-06-23,19.53,19.695,19.32,19.46,1057558.0
2020-06-24,19.235,19.645,18.97,19.25,850233.0
2020-06-25,19.345,19.43,19.0,19.4,320745.0
2020-06-26,19.26,19.655,19.045,19.57,900601.0
2020-06-29,19.655,19.825,19.525,19.825,624535.0
2020-06-30,19.845,20.305,19.62,20.245,1111421.0
2020-07-02,20.09,20.455,19.93,19.935,723812.0
2020-07-03,20.01,20.06,19.9,19.985,132346.0
2020-07-06,20.255,20.39,19.985,20.18,624748.0
2020-07-07,20.2,20.84,20.135,20.76,761951.0
2020-07-08,21.12,21.375,20.895,21.215,1082988.0
2020-07-09,21.39,21.45,20.735,21.25,1206912.0
2020-07-10,21.25,21.39,20.885,21.035,620949.0
2020-07-13,21.355,21.375,20.285,20.33,1363317.0
2020-07-14,20.265,21.12,20.265,21.12,1098661.0
2020-07-15,20.98,21.09,20.625,21.08,681365.0
2020-07-16,21.12,21.165,20.68,20.855,804811.0
2020-07-17,21.12,21.505,21.005,21.495,815706.0
2020-07-20,21.635,22.085,21.635,21.995,961529.0
2020-07-21,22.395,22.49,21.955,22.095,1392861.0
2020-07-22,22.36,22.545,22.105,22.38,1049966.0
2020-07-23,22.49,22.63,21.655,22.02,1779609.0
2020-07-24,22.37,22.67,22.235,22.64,1251353.0
2020-07-27,23.29,24.01,23.29,23.625,1840182.0
2020-07-28,23.41,23.815,23.1,23.55,1595550.0
2020-07-29,23.57,23.58,22.81,23.175,1459617.0
2020-07-30,22.765,23.14,22.23,22.625,1394731.0
2020-07-31,23.005,23.305,22.79,23.29,841284.0
2020-08-04,23.11,23.835,22.83,23.805,1545986.0
2020-08-05,24.275,24.405,23.61,23.85,1866313.0
2020-08-06,24.21,24.22,23.315,23.615,2401721.0
2020-08-07,23.28,23.455,22.865,23.075,1401538.0
2020-08-10,23.215,23.69,22.715,22.77,1049768.0
2020-08-11,21.625,21.91,20.905,21.065,1956866.0
2020-08-12,21.525,21.61,20.98,21.015,1245786.0
2020-08-13,21.355,21.845,21.185,21.635,1204619.0
2020-08-14,21.675,21.76,21.325,21.61,510380.0
2020-08-17,22.46,22.97,22.435,22.95,852209.0
2020-08-18,23.55,23.55,22.52,22.765,873565.0
2020-08-19,22.605,22.755,21.955,22.095,895513.0
2020-08-20,21.975,22.575,21.975,22.48,699284.0
2020-08-21,22.18,22.255,21.825,22.0,442802.0
2020-08-24,22.235,22.34,21.795,21.9,382186.0
2020-08-25,21.795,21.795,21.3,21.74,1051200.0
2020-08-26,21.55,22.255,21.545,22.255,524032.0
2020-08-27,22.585,22.585,21.495,21.77,1408195.0
2020-08-28,22.03,22.555,22.02,22.385,1001325.0
2020-08-31,22.49,22.725,22.275,22.435,1170772.0
2020-09-01,22.895,22.94,21.975,22.215,973862.0
2020-09-02,21.985,22.3,21.55,22.285,1247639.0
2020-09-03,22.235,22.32,21.635,22.165,1155641.0
2020-09-04,22.01,22.06,21.235,21.825,1449037.0
2020-09-08,21.7,22.385,21.185,22.01,1437067.0
2020-09-09,22.16,22.96,22.16,22.895,1232920.0
2020-09-10,23.09,23.12,22.46,22.575,1312557.0
2020-09-11,22.755,22.95,22.235,22.32,989907.0
2020-09-14,22.615,22.995,22.54,22.99,1206720.0
2020-09-15,23.215,23.355,22.84,23.005,884645.0
2020-09-16,23.29,23.29,22.845,22.885,1009375.0
2020-09-17,22.47,22.62,22.18,22.445,1249589.0
2020-09-18,22.49,22.755,22.085,22.105,867950.0
2020-09-21,21.85,21.955,21.41,21.545,1315584.0
2020-09-22,21.545,21.815,21.345,21.62,550743.0
2020-09-23,21.395,21.395,20.37,20.435,1365187.0
2020-09-24,20.24,21.17,20.23,21.04,1035456.0
2020-09-25,20.895,21.13,20.735,21.01,779186.0
2020-09-28,21.375,21.375,20.905,21.16,665915.0
2020-09-29,21.375,21.65,21.275,21.525,997996.0
2020-09-30,21.49,21.525,21.075,21.35,1103455.0
2020-10-01,21.6,21.705,21.35,21.47,940113.0
2020-10-02,21.505,21.59,21.14,21.215,821834.0
2020-10-05,21.29,21.725,21.28,21.43,751515.0
2020-10-06,21.575,21.63,20.615,20.615,906656.0
2020-10-07,20.765,20.895,20.54,20.625,520959.0
2020-10-08,20.795,21.065,20.67,20.85,596001.0
2020-10-09,21.235,21.64,21.17,21.64,961905.0
2020-10-13,21.415,21.61,21.065,21.535,868897.0
2020-10-14,21.81,22.05,21.61,21.835,734017.0
2020-10-15,21.565,21.855,21.525,21.665,557098.0
2020-10-16,21.74,21.74,21.37,21.385,563392.0
2020-10-19,21.5,21.59,20.935,20.955,592617.0
2020-10-20,20.98,21.085,20.755,20.925,484852.0
2020-10-21,21.18,21.47,21.115,21.225,520409.0
2020-10-22,20.965,20.965,20.57,20.83,808318.0
2020-10-23,20.775,20.84,20.57,20.66,481963.0
2020-10-26,20.625,20.99,20.51,20.54,383650.0
2020-10-27,20.615,20.85,20.455,20.82,222199.0
2020-10-28,20.35,20.425,19.74,19.78,676729.0
2020-10-29,19.74,20.325,19.74,20.09,244801.0
2020-10-30,20.315,20.53,19.92,20.53,388595.0
2020-11-02,20.72,20.98,20.475,20.945,259566.0
2020-11-03,21.055,21.34,20.905,21.205,379674.0
2020-11-04,21.19,21.32,20.71,20.745,618349.0
2020-11-05,21.415,22.12,21.28,22.005,1371873.0
2020-11-06,22.125,22.305,21.865,22.045,685862.0
2020-11-09,20.66,20.895,20.1,20.57,1351136.0
2020-11-10,20.83,20.84,19.92,19.92,1079958.0
2020-11-11,19.77,19.855,19.565,19.83,513079.0
2020-11-12,20.015,20.325,20.015,20.095,545444.0
2020-11-13,20.495,20.51,20.195,20.25,274807.0
2020-11-16,20.05,20.185,19.865,20.035,373028.0
2020-11-17,19.885,20.035,19.685,19.685,379517.0
2020-11-18,19.655,19.685,18.97,18.98,589773.0
2020-11-19,18.785,18.955,18.68,18.775,521762.0
2020-11-20,18.955,19.195,18.885,18.97,360676.0
2020-11-23,18.795,18.97,18.175,18.19,523153.0
2020-11-24,17.62,17.965,17.62,17.655,941769.0
2020-11-25,17.835,18.09,17.76,17.955,417675.0
2020-11-26,18.1,18.24,18.03,18.23,199476.0
2020-11-27,17.78,18.11,17.645,17.985,358975.0
2020-11-30,17.88,18.305,17.715,18.305,486781.0
2020-12-01,18.81,18.905,18.41,18.84,686793.0
2020-12-02,18.88,18.98,18.68,18.87,480444.0
2020-12-03,18.97,19.045,18.465,18.585,321319.0
2020-12-04,18.495,18.65,18.24,18.34,345544.0
2020-12-07,18.315,19.215,18.295,19.01,804203.0
2020-12-08,19.095,19.205,18.915,19.03,530228.0
2020-12-09,18.795,18.935,18.38,18.55,572430.0
2020-12-10,18.55,18.735,18.265,18.36,361234.0
2020-12-11,18.425,18.52,18.22,18.265,501153.0
2020-12-14,18.185,18.38,17.845,17.845,502861.0
2020-12-15,18.22,18.495,18.165,18.315,744650.0
2020-12-16,18.435,18.67,18.275,18.645,1220177.0
2020-12-17,18.935,19.43,18.925,19.255,1262149.0
2020-12-18,19.345,19.345,18.885,18.885,822684.0
2020-12-21,19.035,19.225,18.895,18.99,841174.0
2020-12-22,19.0,19.115,18.465,18.585,487444.0
2020-12-23,18.625,18.885,18.625,18.785,367767.0
2020-12-24,18.785,18.935,18.635,18.81,178066.0
2020-12-29,18.785,18.89,18.585,18.625,471527.0
2020-12-30,18.805,18.925,18.635,18.925,312174.0
2020-12-31,18.945,18.965,18.475,18.495,448326.0
2021-01-04,19.35,20.025,19.18,19.945,853150.0
2021-01-05,20.055,20.085,19.51,19.64,648831.0
2021-01-06,19.52,19.735,19.285,19.725,517366.0
2021-01-07,19.72,19.885,19.48,19.69,432752.0
2021-01-08,19.22,19.315,18.57,18.85,1030963.0
2021-01-11,18.645,18.86,18.6,18.625,508179.0
2021-01-12,18.625,18.665,18.345,18.615,504873.0
2021-01-13,18.645,18.795,18.44,18.455,373568.0
2021-01-14,18.365,18.605,18.325,18.39,473861.0
2021-01-15,18.365,18.45,17.985,18.015,541025.0
2021-01-18,18.08,18.165,17.985,18.005,141954.0
2021-01-19,18.29,18.29,17.97,18.1,350046.0
2021-01-20,18.29,18.635,18.195,18.515,522723.0
2021-01-21,18.515,18.53,18.195,18.355,266273.0
2021-01-22,17.885,18.43,17.835,18.26,612447.0
2021-01-25,18.305,18.495,18.05,18.205,624491.0
2021-01-26,18.24,18.315,18.045,18.08,372167.0
2021-01-27,17.95,17.97,17.395,17.45,775517.0
2021-01-28,17.545,18.26,17.545,17.95,866799.0
2021-01-29,18.295,18.44,17.76,17.835,888084.0
2021-02-01,18.54,18.625,18.035,18.37,650444.0
2021-02-02,18.09,18.11,17.825,17.92,333256.0
2021-02-03,18.005,18.06,17.825,17.92,202595.0
2021-02-04,17.575,17.715,17.3,17.65,400528.0
2021-02-05,17.725,17.995,17.63,17.98,268446.0
2021-02-08,18.22,18.4,18.135,18.26,456307.0
2021-02-09,18.39,18.39,18.05,18.155,277890.0
2021-02-10,18.305,18.38,18.07,18.23,276455.0
2021-02-11,18.26,18.28,17.825,17.89,341153.0
2021-02-12,17.79,17.97,17.61,17.855,398635.0
2021-02-16,17.685,17.79,17.45,17.45,543085.0
2021-02-17,17.215,17.235,16.875,17.01,609474.0
2021-02-18,17.11,17.12,16.705,16.78,506209.0
2021-02-19,16.79,16.935,16.415,16.5,435890.0
2021-02-22,16.67,17.195,16.66,17.18,512281.0
2021-02-23,17.045,17.045,16.53,16.745,539388.0
2021-02-24,16.51,16.97,16.395,16.845,375064.0
2021-02-25,16.65,16.865,16.285,16.405,519766.0
2021-02-26,16.255,16.32,15.765,15.91,909207.0
2021-03-01,15.99,16.17,15.7,15.765,471726.0
2021-03-02,15.89,16.51,15.765,16.425,517239.0
2021-03-03,16.095,16.19,15.755,16.105,565097.0
2021-03-04,16.06,16.455,15.965,16.2,800169.0
2021-03-05,16.22,16.515,16.02,16.49,543730.0
2021-03-08,16.51,16.555,16.19,16.31,336508.0
2021-03-09,16.79,16.95,16.585,16.68,1156465.0
2021-03-10,16.765,16.86,16.555,16.705,273858.0
2021-03-11,16.8,17.01,16.69,16.895,412783.0
2021-03-12,16.555,16.885,16.5,16.86,362741.0
2021-03-15,17.025,17.205,16.94,17.18,455473.0
2021-03-16,17.3,17.3,17.055,17.14,234180.0
2021-03-17,17.025,17.59,16.94,17.45,480222.0
2021-03-18,17.245,17.55,17.12,17.345,460496.0
2021-03-19,17.395,17.46,17.27,17.405,445246.0
2021-03-22,17.3,17.415,17.185,17.205,151186.0
2021-03-23,17.14,17.26,16.775,16.895,226841.0
2021-03-24,17.0,17.0,16.705,16.735,209091.0
2021-03-25,16.7,16.82,16.51,16.66,242910.0
2021-03-26,16.64,16.945,16.585,16.925,299145.0
2021-03-29,16.775,17.11,16.69,17.1,346328.0
2021-03-30,16.715,16.8,16.52,16.595,397700.0
2021-03-31,16.64,16.98,16.545,16.86,324375.0
2021-04-01,16.99,17.44,16.96,17.435,323083.0
2021-04-05,17.44,17.68,17.34,17.52,283242.0
2021-04-06,17.67,17.915,17.66,17.82,368084.0
2021-04-07,17.84,17.845,17.575,17.64,287234.0
2021-04-08,17.875,17.925,17.79,17.885,330063.0
2021-04-09,17.575,17.895,17.555,17.84,153711.0
2021-04-12,17.755,17.83,17.51,17.555,189849.0
2021-04-13,17.67,17.94,17.67,17.755,274921.0
2021-04-14,17.745,17.81,17.52,17.585,188414.0
2021-04-15,17.8,18.46,17.79,18.31,597069.0
2021-04-16,18.565,18.565,18.32,18.46,504348.0
2021-04-19,18.47,18.515,18.28,18.395,334330.0
2021-04-20,18.33,18.77,18.31,18.705,468968.0
2021-04-21,18.825,19.12,18.77,18.92,385672.0
2021-04-22,18.82,18.82,18.49,18.59,252423.0
2021-04-23,18.725,18.8,18.45,18.46,186745.0
2021-04-26,18.545,18.545,18.255,18.31,319534.0
2021-04-27,18.355,18.355,17.925,17.925,526258.0
2021-04-28,17.865,18.065,17.695,17.94,271174.0
2021-04-29,17.77,17.78,17.35,17.525,710525.0
2021-04-30,17.48,17.595,17.365,17.365,346287.0
2021-05-03,17.725,18.17,17.595,18.12,1294591.0
2021-05-04,18.12,18.415,17.77,17.915,604185.0
2021-05-05,18.0,18.055,17.78,18.015,269051.0
2021-05-06,18.11,18.655,18.11,18.49,1260877.0
2021-05-07,18.81,18.845,18.58,18.695,1389567.0
2021-05-10,18.895,18.995,18.58,18.59,562359.0
2021-05-11,18.335,18.745,18.225,18.745,422487.0
2021-05-12,18.77,18.77,18.42,18.505,692909.0
2021-05-13,18.415,18.695,18.31,18.6,451364.0
2021-05-14,18.77,19.065,18.715,19.045,812490.0
2021-05-17,19.215,19.89,19.08,19.87,1024638.0
2021-05-18,19.9,19.93,19.56,19.825,478085.0
2021-05-19,19.73,20.165,19.505,19.66,1500150.0
2021-05-20,19.675,19.91,19.555,19.78,797956.0
2021-05-21,19.89,19.9,19.555,19.685,421389.0
2021-05-25,19.725,19.75,19.43,19.69,445892.0
2021-05-26,19.885,20.015,19.665,19.75,545444.0
2021-05-27,19.63,19.73,19.485,19.525,633284.0
2021-05-28,19.535,19.665,19.45,19.645,409674.0
2021-05-31,19.715,19.715,19.485,19.485,133333.0
2021-06-01,19.715,19.79,19.45,19.705,557266.0
2021-06-02,19.75,19.8,19.63,19.665,621574.0
2021-06-03,19.31,19.4,19.055,19.15,1079651.0
2021-06-04,19.335,19.515,19.27,19.375,452797.0
2021-06-07,19.29,19.325,19.14,19.315,350790.0
2021-06-08,19.195,19.31,19.09,19.09,313023.0
2021-06-09,19.08,19.25,19.035,19.11,249821.0
2021-06-10,19.1,19.885,19.055,19.875,1305249.0
2021-06-11,19.485,19.515,19.25,19.27,508957.0
2021-06-14,19.015,19.225,18.875,19.14,366470.0
2021-06-15,19.205,19.28,18.905,18.99,882728.0
2021-06-16,18.905,19.195,18.715,18.78,761554.0
2021-06-17,18.355,18.42,17.85,17.925,2063235.0
2021-06-18,17.95,18.085,17.565,17.565,1022127.0
2021-06-21,17.82,17.905,17.575,17.82,395987.0
2021-06-22,17.725,17.8,17.65,17.65,342237.0
2021-06-23,17.795,17.81,17.49,17.49,279653.0
2021-06-24,17.675,17.695,17.495,17.525,295732.0
2021-06-25,17.63,17.675,17.375,17.41,273088.0
2021-06-28,17.465,17.58,17.2,17.315,374591.0
2021-06-29,17.105,17.4,17.06,17.28,223647.0
2021-06-30,17.355,17.555,17.28,17.46,197038.0
2021-07-02,17.6,17.725,17.485,17.56,229744.0
2021-07-05,17.675,17.675,17.57,17.625,95183.0
2021-07-06,17.885,18.045,17.725,17.885,1232724.0
2021-07-07,17.97,17.97,17.8,17.905,170103.0
2021-07-08,18.01,18.045,17.41,17.515,349624.0
2021-07-09,17.515,17.845,17.515,17.75,513630.0
2021-07-12,17.685,17.835,17.475,17.515,206088.0
2021-07-13,17.65,18.135,17.65,17.865,897147.0
2021-07-14,18.15,18.195,17.875,18.0,270512.0
2021-07-15,18.055,18.275,17.97,18.265,207860.0
2021-07-16,18.19,18.19,17.705,17.77,681278.0
2021-07-19,17.665,17.865,17.465,17.63,333970.0
2021-07-20,17.74,18.01,17.535,17.61,729540.0
2021-07-21,17.45,17.685,17.44,17.62,251099.0
2021-07-22,17.59,17.63,17.295,17.5,274515.0
2021-07-23,17.42,17.465,17.27,17.355,299002.0
2021-07-26,17.365,17.675,17.355,17.555,255609.0
2021-07-27,17.6,17.725,17.475,17.705,450721.0
2021-07-28,17.655,17.895,17.63,17.895,304684.0
2021-07-29,18.065,18.385,18.065,18.245,637826.0
2021-07-30,18.17,18.34,18.1,18.285,158470.0
2021-08-03,18.19,18.465,18.19,18.385,202819.0
2021-08-04,18.565,18.795,18.275,18.28,530774.0
2021-08-05,18.205,18.225,17.875,17.885,267492.0
2021-08-06,17.56,17.6,17.25,17.46,712560.0
2021-08-09,17.23,17.365,17.04,17.07,785037.0
2021-08-10,17.05,17.08,16.74,16.74,751454.0
2021-08-11,16.975,17.2,16.965,17.08,285522.0
2021-08-12,16.995,17.005,16.73,16.85,574208.0
2021-08-13,17.015,17.23,17.015,17.17,750968.0
2021-08-16,17.2,17.315,17.06,17.165,338533.0
2021-08-17,17.185,17.285,17.005,17.115,359512.0
2021-08-18,17.08,17.115,16.55,16.66,823338.0
2021-08-19,16.755,16.775,16.565,16.595,693960.0
2021-08-20,16.625,16.795,16.585,16.635,233561.0
2021-08-23,16.795,17.145,16.67,17.06,703955.0
2021-08-24,17.155,17.155,16.925,16.975,332701.0
2021-08-25,16.87,16.88,16.625,16.69,1047883.0
2021-08-26,16.635,16.87,16.605,16.745,236355.0
2021-08-27,16.775,17.295,16.73,17.25,1150156.0
2021-08-30,17.285,17.285,16.92,16.965,418055.0
2021-08-31,16.955,17.24,16.92,17.205,621387.0
2021-09-01,17.28,17.43,17.07,17.08,594436.0
2021-09-02,17.07,17.115,16.91,17.06,301271.0
2021-09-03,17.195,17.535,17.195,17.44,965881.0
2021-09-07,17.315,17.4,17.05,17.115,826861.0
2021-09-08,17.09,17.315,16.985,17.135,523868.0
2021-09-09,17.185,17.27,16.84,16.945,413086.0
2021-09-10,16.925,16.925,16.71,16.72,512915.0
2021-09-13,16.7,17.04,16.65,16.9,666844.0
2021-09-14,17.02,17.2,16.84,17.005,242632.0
2021-09-15,16.985,17.115,16.9,16.985,612086.0
2021-09-16,16.74,16.74,16.205,16.35,1023393.0
2021-09-17,16.3,16.36,16.095,16.275,520049.0
2021-09-20,16.235,16.38,16.13,16.32,514167.0
2021-09-21,16.455,16.645,16.32,16.37,467722.0
2021-09-22,16.405,16.595,16.245,16.26,713938.0
2021-09-23,16.115,16.115,15.82,15.83,840238.0
2021-09-24,15.79,15.97,15.75,15.755,884862.0
2021-09-27,15.91,16.055,15.695,15.71,740040.0
2021-09-28,15.495,15.76,15.39,15.685,1069189.0
2021-09-29,15.685,15.72,15.505,15.51,581499.0
2021-09-30,15.665,15.885,15.58,15.695,622231.0
2021-10-01,15.75,15.795,15.445,15.52,368341.0
2021-10-04,15.475,15.79,15.455,15.665,444837.0
2021-10-05,15.55,15.7,15.34,15.675,1740011.0
2021-10-06,15.665,15.99,15.59,15.985,1710842.0
2021-10-07,15.835,16.15,15.835,16.025,484230.0
2021-10-08,16.255,16.395,15.96,15.995,621736.0
2021-10-12,15.96,16.245,15.875,16.18,346146.0
2021-10-13,16.3,16.73,16.3,16.655,1937529.0
2021-10-14,16.85,16.945,16.69,16.925,778346.0
2021-10-15,16.52,16.845,16.425,16.75,1402536.0
2021-10-18,16.7,16.75,16.53,16.635,345220.0
2021-10-19,16.89,16.92,16.625,16.775,546447.0
2021-10-20,16.92,16.95,16.74,16.815,432489.0
2021-10-21,16.805,16.89,16.655,16.89,429136.0
2021-10-22,17.05,17.415,16.975,17.005,598599.0
2021-10-25,17.145,17.31,17.1,17.19,347449.0
2021-10-26,17.11,17.155,16.975,17.125,748060.0
2021-10-27,17.045,17.24,16.9,17.025,371773.0
2021-10-28,17.015,17.045,16.645,16.685,356978.0
2021-10-29,16.5,16.56,16.255,16.255,804624.0
2021-11-01,16.265,16.405,16.13,16.3,352992.0
2021-11-02,16.265,16.31,16.125,16.275,723976.0
2021-11-03,16.055,16.515,16.045,16.455,1774575.0
2021-11-04,16.615,16.92,16.455,16.49,605779.0
2021-11-05,16.53,16.92,16.48,16.92,435416.0
2021-11-08,17.025,17.08,16.815,16.93,939188.0
2021-11-09,16.985,17.205,16.87,17.205,879453.0
2021-11-10,17.5,17.785,17.44,17.665,1345613.0
2021-11-11,18.1,18.23,17.985,18.195,1243921.0
2021-11-12,18.135,18.365,17.935,18.195,519687.0
2021-11-15,18.2,18.25,18.02,18.21,373827.0
2021-11-16,18.27,18.385,18.025,18.04,804321.0
2021-11-17,18.185,18.42,18.185,18.255,603241.0
2021-11-18,18.155,18.27,17.935,17.985,600636.0
2021-11-19,17.985,18.09,17.755,17.76,705616.0
2021-11-22,17.545,17.71,17.27,17.525,874054.0
2021-11-23,17.365,17.43,17.06,17.195,893617.0
2021-11-24,17.12,17.24,17.035,17.14,609609.0
2021-11-25,17.11,17.24,17.07,17.165,97438.0
2021-11-26,17.51,17.51,16.94,17.07,1072600.0
2021-11-29,17.015,17.165,16.9,17.145,353168.0
2021-11-30,17.28,17.64,17.035,17.055,966860.0
2021-12-01,17.27,17.345,16.605,16.625,802936.0
2021-12-02,16.595,16.595,16.225,16.415,948312.0
2021-12-03,16.445,16.645,16.235,16.625,602281.0
2021-12-06,16.56,16.85,16.47,16.71,492797.0
2021-12-07,16.645,16.815,16.595,16.68,491597.0
2021-12-08,16.615,16.75,16.49,16.72,382848.0
2021-12-09,16.635,16.635,16.29,16.425,680365.0
2021-12-10,16.465,16.53,16.185,16.3,1010267.0
2021-12-13,16.405,16.645,16.375,16.54,721110.0
2021-12-14,16.255,16.53,16.255,16.37,598853.0
2021-12-15,16.33,16.37,15.835,16.1,1109898.0
2021-12-16,16.255,16.875,16.205,16.85,1091791.0
2021-12-17,16.91,17.28,16.91,16.995,941819.0
2021-12-20,16.91,17.045,16.775,17.025,543112.0
2021-12-21,17.1,17.155,16.87,17.06,361762.0
2021-12-22,17.11,17.13,16.845,17.11,1007322.0
2021-12-23,17.07,17.25,16.94,17.175,318021.0
2021-12-24,17.035,17.26,17.035,17.155,23258.0
2021-12-29,17.07,17.345,17.025,17.165,492927.0
2021-12-30,17.175,17.43,17.175,17.41,200672.0
2021-12-31,17.49,17.49,17.26,17.42,296469.0
2022-01-04,17.19,17.365,17.105,17.145,608390.0
2022-01-05,17.28,17.48,16.91,16.925,553601.0
2022-01-06,16.755,16.755,16.315,16.315,1047976.0
2022-01-07,16.44,16.465,16.18,16.335,327064.0
2022-01-10,16.305,16.725,16.23,16.725,1080603.0
2022-01-11,16.76,16.865,16.57,16.86,445286.0
2022-01-12,16.895,17.02,16.695,17.01,232673.0
2022-01-13,16.945,16.98,16.8,16.81,381699.0
2022-01-14,16.81,16.865,16.57,16.69,393489.0
2022-01-17,16.695,16.695,16.545,16.65,147883.0
2022-01-18,16.455,16.715,16.42,16.44,498479.0
2022-01-19,16.65,17.725,16.61,17.67,1136049.0
2022-01-20,17.785,17.795,17.355,17.365,447272.0
2022-01-21,17.46,17.565,16.98,17.06,524014.0
2022-01-24,16.915,17.05,16.6,17.05,459137.0
2022-01-25,16.945,17.23,16.79,17.19,465945.0
2022-01-26,17.075,17.335,16.645,16.725,957536.0
2022-01-27,16.545,16.79,16.37,16.42,550968.0
2022-01-28,16.285,16.345,16.095,16.335,375145.0
2022-01-31,16.42,16.775,16.345,16.77,824289.0
2022-02-01,16.885,16.97,16.65,16.81,265850.0
2022-02-02,16.79,17.125,16.685,16.885,340767.0
2022-02-03,16.755,16.905,16.57,16.725,339442.0
2022-02-04,16.665,17.0,16.665,16.83,418703.0
2022-02-07,16.885,17.27,16.79,17.21,443595.0
2022-02-08,17.22,17.49,17.175,17.49,598547.0
2022-02-09,17.43,17.555,17.325,17.365,385703.0
2022-02-10,17.365,17.49,16.83,16.905,900664.0
2022-02-11,16.885,18.05,16.885,17.905,994461.0
2022-02-14,18.01,18.26,17.935,18.24,626988.0
2022-02-15,17.755,18.01,17.62,17.935,565535.0
2022-02-16,18.06,18.48,18.03,18.395,937913.0
2022-02-17,18.605,19.31,18.555,19.205,1113669.0
2022-02-18,19.215,19.245,18.985,19.15,522364.0
2022-02-22,19.155,19.3,18.74,18.84,681332.0
2022-02-23,18.765,19.255,18.69,19.175,388398.0
2022-02-24,20.005,20.015,18.47,18.815,1407668.0
2022-02-25,18.585,19.0,18.52,18.92,322918.0
2022-02-28,19.195,19.215,18.67,18.805,720505.0
2022-03-01,18.945,19.7,18.94,19.68,1028609.0
2022-03-02,19.32,19.605,19.14,19.47,681585.0
2022-03-03,19.46,19.73,19.365,19.73,731477.0
2022-03-04,19.91,20.695,19.875,20.57,930943.0
2022-03-07,20.845,21.38,20.53,21.305,1172550.0
2022-03-08,21.465,22.355,21.15,21.61,1915600.0
2022-03-09,20.245,21.32,20.09,21.275,1650286.0
2022-03-10,21.265,21.855,21.235,21.54,691647.0
2022-03-11,20.99,21.42,20.74,21.305,1073980.0
2022-03-14,20.8,20.99,20.285,20.57,605126.0
2022-03-15,19.985,20.8,19.94,20.59,975286.0
2022-03-16,20.435,20.54,20.035,20.35,1847947.0
2022-03-17,20.51,21.045,20.425,20.625,521881.0
2022-03-18,20.57,20.72,20.32,20.475,341720.0
2022-03-21,20.605,21.17,20.57,20.95,543486.0
2022-03-22,20.815,20.98,20.475,20.665,344572.0
2022-03-23,20.78,21.19,20.73,21.17,362033.0
2022-03-24,21.33,21.435,20.98,21.025,873669.0
2022-03-25,20.81,20.98,20.71,20.94,241285.0
2022-03-28,20.705,20.77,20.53,20.59,374542.0
2022-03-29,19.995,20.72,19.92,20.71,416752.0
2022-03-30,20.645,21.025,20.59,21.025,529841.0
2022-03-31,21.0,21.305,20.905,20.905,483085.0
2022-04-01,20.77,21.59,20.685,21.57,638110.0
2022-04-04,21.59,21.655,21.035,21.295,475985.0
2022-04-05,21.245,21.57,20.8,20.865,407794.0
2022-04-06,20.845,21.17,20.815,20.97,786397.0
2022-04-07,21.17,21.455,20.99,21.315,399990.0
2022-04-08,21.525,21.82,21.37,21.745,997363.0
2022-04-11,22.03,22.21,21.505,21.715,1126948.0
2022-04-12,21.905,22.18,21.665,21.875,538394.0
2022-04-13,22.085,22.295,21.96,22.145,771586.0
2022-04-14,22.075,22.265,21.905,22.24,343552.0
2022-04-18,22.41,22.705,22.305,22.31,525761.0
2022-04-19,22.115,22.23,21.64,21.75,592575.0
2022-04-20,21.57,21.81,21.4,21.76,391967.0
2022-04-21,21.61,21.61,20.605,20.825,1373275.0
2022-04-22,20.445,20.77,20.195,20.455,980678.0
2022-04-25,19.69,20.13,19.455,19.785,1241564.0
2022-04-26,20.085,20.1,19.55,19.55,529663.0
2022-04-27,19.605,19.785,19.425,19.435,513821.0
2022-04-28,19.51,19.815,19.395,19.77,738698.0
2022-04-29,20.025,20.12,19.74,19.76,824093.0
2022-05-02,19.27,19.575,19.05,19.54,1031459.0
2022-05-03,19.595,19.945,19.56,19.75,609165.0
2022-05-04,19.7,20.055,19.56,20.015,723057.0
2022-05-05,20.32,20.32,19.35,19.585,691117.0
2022-05-06,19.415,19.665,19.35,19.49,636073.0
2022-05-09,19.15,19.195,18.575,18.615,671661.0
2022-05-10,18.755,18.93,18.185,18.395,763924.0
2022-05-11,18.52,18.795,18.24,18.29,896416.0
2022-05-12,18.02,18.125,17.25,17.525,1010078.0
2022-05-13,17.45,17.765,17.295,17.565,531820.0
2022-05-16,17.6,17.67,17.495,17.595,466010.0
2022-05-17,17.83,17.85,17.515,17.63,1096550.0
2022-05-18,17.575,17.6,17.19,17.26,305994.0
2022-05-19,17.515,18.1,17.495,17.985,677882.0
2022-05-20,17.985,18.06,17.735,18.02,362554.0
2022-05-24,18.175,18.555,17.995,18.45,655119.0
2022-05-25,18.23,18.43,18.135,18.365,480533.0
2022-05-26,18.24,18.45,18.06,18.155,699842.0
2022-05-27,18.22,18.32,18.05,18.135,406039.0
2022-05-30,18.1,18.22,18.1,18.22,119468.0
2022-05-31,18.03,18.25,17.485,17.61,873689.0
2022-06-01,17.66,17.82,17.49,17.705,425220.0
2022-06-02,17.915,18.405,17.915,18.325,862390.0
2022-06-03,18.115,18.26,17.905,17.96,396904.0
2022-06-06,18.02,18.07,17.63,17.745,80785.0
2022-06-07,17.725,17.935,17.65,17.84,141817.0
2022-06-08,17.775,17.85,17.595,17.735,194436.0
2022-06-09,17.61,17.66,17.305,17.335,229971.0
2022-06-10,17.22,18.32,17.075,18.24,552153.0
2022-06-13,17.86,17.89,17.335,17.385,528230.0
2022-06-14,17.385,17.43,16.85,16.98,373539.0
2022-06-15,17.295,17.43,16.715,17.01,639862.0
2022-06-16,16.875,17.49,16.755,17.44,1452010.0
2022-06-17,17.385,17.545,17.18,17.315,321373.0
2022-06-20,17.365,17.375,17.2,17.32,136472.0
2022-06-21,17.21,17.535,17.18,17.365,248249.0
2022-06-22,17.355,17.61,17.175,17.175,282517.0
2022-06-23,17.17,17.295,16.495,16.6,295204.0
2022-06-24,16.595,16.92,16.36,16.85,171268.0
2022-06-27,16.845,17.005,16.725,16.97,621859.0
2022-06-28,17.075,17.075,16.54,16.565,479936.0
2022-06-29,16.735,16.835,16.275,16.41,298510.0
2022-06-30,16.325,16.36,15.725,15.765,668734.0
2022-07-04,15.92,16.285,15.92,16.255,357831.0
2022-07-05,16.075,16.21,15.44,15.71,591201.0
2022-07-06,15.765,15.815,15.255,15.63,401096.0
2022-07-07,15.7,15.995,15.585,15.715,223623.0
2022-07-08,15.825,15.91,15.545,15.64,409265.0
2022-07-11,15.505,15.805,15.505,15.555,431203.0
2022-07-12,15.6,15.63,15.235,15.285,507986.0
2022-07-13,15.215,15.725,15.11,15.505,478652.0
2022-07-14,15.14,15.16,14.735,14.965,557127.0
2022-07-15,14.965,15.08,14.565,14.765,1357151.0
2022-07-18,14.89,15.075,14.785,14.795,547855.0
2022-07-19,14.88,14.93,14.66,14.765,884658.0
2022-07-20,14.805,14.84,14.245,14.245,776078.0
2022-07-21,14.37,14.575,14.245,14.41,694702.0
2022-07-22,14.575,14.795,14.215,14.315,576002.0
2022-07-25,14.18,14.18,13.47,13.57,907223.0
2022-07-26,13.65,13.945,13.63,13.945,519261.0
2022-07-27,13.94,14.065,13.765,13.96,957897.0
2022-07-28,14.34,14.505,14.16,14.235,850456.0
2022-07-29,14.42,14.45,14.015,14.345,657681.0
2022-08-02,14.475,14.775,14.205,14.215,652127.0
2022-08-03,14.315,14.315,13.87,13.975,528465.0
2022-08-04,14.14,14.61,14.065,14.44,592035.0
2022-08-05,14.235,14.45,14.065,14.45,458209.0
2022-08-08,14.67,14.88,14.6,14.715,969067.0
2022-08-09,14.775,14.87,14.505,14.755,226710.0
2022-08-10,14.85,14.985,14.66,14.785,867952.0
2022-08-11,14.88,14.89,14.515,14.545,428879.0
2022-08-12,14.67,14.87,14.59,14.83,475580.0
2022-08-15,14.67,14.815,14.62,14.805,225617.0
2022-08-16,14.765,14.785,14.575,14.765,454659.0
2022-08-17,14.69,14.775,14.36,14.36,919616.0
2022-08-18,14.44,14.535,14.38,14.43,356203.0
2022-08-19,14.41,14.41,14.17,14.2,200863.0
2022-08-22,14.045,14.325,14.035,14.305,286419.0
2022-08-23,14.275,14.7,14.275,14.42,271985.0
2022-08-24,14.43,14.6,14.325,14.6,316927.0
2022-08-25,14.66,14.69,14.45,14.595,240095.0
2022-08-26,14.575,14.63,13.94,14.055,1154837.0
2022-08-29,13.975,14.13,13.83,13.89,422123.0
2022-08-30,13.82,13.86,13.59,13.67,489186.0
2022-08-31,13.59,13.725,13.495,13.525,479795.0
2022-09-01,13.36,13.42,13.17,13.205,596202.0
2022-09-02,13.38,13.775,13.295,13.595,442690.0
2022-09-06,13.65,13.88,13.445,13.475,433101.0
2022-09-07,13.455,14.035,13.455,13.9,740363.0
2022-09-08,13.815,14.065,13.745,13.985,544487.0
2022-09-09,14.14,14.265,14.055,14.235,220758.0
2022-09-12,14.525,14.525,14.295,14.38,325344.0
2022-09-13,13.955,14.285,13.955,14.09,266291.0
2022-09-14,14.16,14.285,14.07,14.08,101677.0
2022-09-15,14.045,14.09,13.585,13.735,642379.0
2022-09-16,13.555,14.08,13.495,13.91,314474.0
2022-09-19,13.815,14.16,13.765,14.16,1068309.0
2022-09-20,14.005,14.045,13.735,13.92,387402.0
2022-09-21,14.065,14.275,13.815,14.015,726567.0
2022-09-22,14.12,14.295,13.945,14.025,374968.0
2022-09-23,13.715,13.715,13.315,13.495,507608.0
2022-09-26,13.495,13.58,13.14,13.315,401056.0
2022-09-27,13.535,13.66,13.36,13.37,573619.0
2022-09-28,13.525,14.13,13.525,14.13,563507.0
2022-09-29,14.015,14.33,13.975,14.31,562430.0
2022-09-30,14.325,14.825,14.245,14.68,822033.0
2022-10-03,14.825,15.055,14.705,15.025,649689.0
2022-10-04,15.325,15.495,15.2,15.255,463728.0
2022-10-05,15.005,15.14,14.83,15.13,944656.0
2022-10-06,15.09,15.485,15.065,15.475,416245.0
2022-10-07,15.13,15.295,14.73,14.735,1001801.0
2022-10-11,14.565,14.805,14.455,14.465,3015209.0
2022-10-12,14.43,14.63,14.34,14.555,305642.0
2022-10-13,14.1,14.35,13.765,14.34,990772.0
2022-10-14,14.18,14.285,13.88,13.9,696272.0
2022-10-17,14.11,14.285,14.09,14.12,617745.0
2022-10-18,14.235,14.33,14.1,14.245,453438.0
2022-10-19,13.945,14.035,13.83,13.87,213492.0
2022-10-20,13.945,14.265,13.795,14.0,651257.0
2022-10-21,14.005,14.485,13.975,14.465,855486.0
2022-10-24,14.34,14.475,14.205,14.39,531072.0
2022-10-25,14.43,14.6,14.265,14.505,343010.0
2022-10-26,14.565,15.005,14.565,14.86,555580.0
2022-10-27,14.995,14.995,14.7,14.705,349656.0
2022-10-28,14.555,14.69,14.465,14.68,221553.0
2022-10-31,14.515,14.65,14.425,14.44,240276.0
2022-11-01,14.69,14.785,14.43,14.62,595222.0
2022-11-02,14.67,14.765,13.87,13.88,441003.0
2022-11-03,13.715,13.805,13.38,13.43,682942.0
2022-11-04,13.9,14.455,13.86,14.455,630115.0
2022-11-07,14.455,14.62,14.315,14.565,591851.0
2022-11-08,14.505,15.545,14.505,15.4,854385.0
2022-11-09,15.4,15.59,15.305,15.34,599564.0
2022-11-10,16.025,16.305,15.815,16.16,698193.0
2022-11-11,16.11,16.16,15.95,16.14,415570.0
2022-11-14,16.085,16.215,15.965,16.12,375611.0
2022-11-15,16.245,16.295,15.745,15.9,539418.0
2022-11-16,15.815,16.025,15.765,15.825,318731.0
2022-11-17,15.585,15.6,15.43,15.545,480411.0
2022-11-18,15.535,15.755,15.515,15.755,310903.0
2022-11-21,15.68,15.785,15.565,15.74,647638.0
2022-11-22,15.795,16.275,15.795,16.275,573534.0
2022-11-23,16.295,16.455,16.11,16.435,894539.0
2022-11-24,16.595,16.595,16.46,16.555,93408.0
2022-11-25,16.45,16.575,16.285,16.335,276554.0
2022-11-28,16.335,16.42,15.84,15.86,550899.0
2022-11-29,16.16,16.45,16.085,16.4,438911.0
2022-11-30,16.495,16.775,16.36,16.72,541473.0
2022-12-01,16.92,17.355,16.91,17.21,1098335.0
2022-12-02,16.985,17.21,16.785,17.17,468858.0
2022-12-05,17.045,17.11,16.775,16.85,354588.0
2022-12-06,17.045,17.2,16.835,16.86,453248.0
2022-12-07,17.015,17.295,16.97,17.15,945542.0
2022-12-08,17.275,17.275,17.015,17.075,350817.0
2022-12-09,17.255,17.39,16.87,16.88,451815.0
2022-12-12,16.835,16.9,16.6,16.89,347953.0
2022-12-13,17.36,17.535,17.035,17.22,720476.0
2022-12-14,17.295,17.345,16.995,17.16,608440.0
2022-12-15,16.805,16.87,16.585,16.6,1108816.0
2022-12-16,16.495,16.815,16.4,16.66,659919.0
2022-12-19,16.61,16.725,16.345,16.405,769450.0
2022-12-20,16.64,17.085,16.64,16.995,434659.0
2022-12-21,17.085,17.275,17.065,17.12,352868.0
2022-12-22,17.015,17.07,16.795,17.07,763923.0
2022-12-23,17.085,17.27,16.87,17.12,315110.0
2022-12-28,17.295,17.305,16.955,17.025,331912.0
2022-12-29,17.19,17.23,16.96,16.985,159401.0
2022-12-30,16.985,17.075,16.785,16.88,145065.0
2023-01-03,17.355,17.755,17.29,17.65,608976.0
2023-01-04,17.88,18.25,17.815,18.165,657833.0
2023-01-05,17.96,18.17,17.795,18.17,1336226.0
2023-01-06,18.355,18.55,18.165,18.355,794642.0
2023-01-09,18.435,18.505,17.685,18.17,854910.0
2023-01-10,18.27,18.54,18.17,18.54,660655.0
2023-01-11,18.59,18.65,18.23,18.395,751442.0
2023-01-12,18.67,18.685,18.405,18.64,599408.0
2023-01-13,18.675,19.0,18.675,18.91,1459781.0
2023-01-16,18.87,18.97,18.675,18.765,294124.0
2023-01-17,18.61,18.67,18.205,18.29,888841.0
2023-01-18,18.55,18.58,18.27,18.29,431238.0
2023-01-19,18.355,18.675,18.18,18.59,776494.0
2023-01-20,18.455,18.725,18.425,18.725,476850.0
2023-01-23,18.475,18.73,18.385,18.705,543322.0
2023-01-24,18.685,18.88,18.445,18.85,517188.0
2023-01-25,18.745,19.26,18.705,19.21,530301.0
2023-01-26,19.155,19.155,18.765,18.87,977129.0
2023-01-27,18.9,18.9,18.535,18.63,656184.0
2023-01-30,18.55,18.705,18.505,18.505,590261.0
2023-01-31,18.405,18.495,18.345,18.475,691020.0
2023-02-01,18.475,18.92,18.405,18.805,617133.0
2023-02-02,18.9,18.9,18.17,18.32,1053537.0
2023-02-03,17.87,18.035,17.605,17.675,1699636.0
2023-02-06,17.53,17.57,17.325,17.485,505978.0
2023-02-07,17.62,17.795,17.485,17.675,483144.0
2023-02-08,17.685,17.765,17.51,17.59,350600.0
2023-02-09,17.64,17.825,17.18,17.29,473222.0
2023-02-10,17.17,17.25,16.98,17.095,527988.0
2023-02-13,16.985,17.16,16.95,17.045,437945.0
2023-02-14,17.025,17.075,16.805,17.015,343104.0
2023-02-15,16.735,16.735,16.5,16.63,490304.0
2023-02-16,16.455,16.725,16.31,16.655,402127.0
2023-02-17,16.435,16.48,16.17,16.455,630370.0
2023-02-21,16.325,16.5,16.28,16.345,258777.0
2023-02-22,16.23,16.24,15.92,16.005,885891.0
2023-02-23,15.95,16.045,15.825,15.88,377923.0
2023-02-24,15.735,15.89,15.695,15.87,315048.0
2023-02-27,15.975,16.025,15.83,15.97,211552.0
2023-02-28,15.975,16.3,15.88,16.19,629436.0
2023-03-01,16.315,16.6,16.315,16.465,385958.0
2023-03-02,16.345,16.475,16.315,16.475,209441.0
2023-03-03,16.61,16.715,16.54,16.705,576090.0
2023-03-06,16.59,16.685,16.395,16.48,255253.0
2023-03-07,16.395,16.395,15.91,15.975,532482.0
2023-03-08,16.125,16.23,15.91,15.97,379648.0
2023-03-09,16.125,16.18,15.88,15.92,176078.0
2023-03-10,16.18,16.6,16.16,16.195,534289.0
2023-03-13,16.785,17.23,16.775,17.115,1454878.0
2023-03-14,17.085,17.22,16.89,17.155,408763.0
2023-03-15,17.365,17.6,17.22,17.395,613265.0
2023-03-16,17.395,17.435,16.93,17.28,538593.0
2023-03-17,17.56,18.365,17.475,18.2,824006.0
2023-03-20,18.415,18.435,18.125,18.25,325290.0
2023-03-21,18.0,18.0,17.57,17.8,488319.0
2023-03-22,17.805,18.27,17.785,18.085,722763.0
2023-03-23,18.25,18.62,18.085,18.445,661376.0
2023-03-24,18.59,18.835,18.455,18.685,631917.0
2023-03-27,18.365,18.58,18.155,18.58,246544.0
2023-03-28,18.65,18.865,18.485,18.86,263379.0
2023-03-29,18.715,18.87,18.65,18.705,278122.0
2023-03-30,18.795,18.89,18.67,18.85,359709.0
2023-03-31,18.92,18.93,18.63,18.775,465453.0
2023-04-03,18.765,19.115,18.6,19.0,474382.0
2023-04-04,19.045,19.755,18.94,19.69,848002.0
2023-04-05,19.855,20.03,19.56,19.845,415795.0
2023-04-06,19.815,19.94,19.61,19.92,275431.0
2023-04-10,19.775,19.785,19.6,19.715,258034.0
2023-04-11,19.735,20.055,19.725,19.785,665127.0
2023-04-12,20.01,20.105,19.795,19.94,288192.0
2023-04-13,20.165,20.425,20.155,20.28,414549.0
2023-04-14,20.03,20.105,19.55,19.95,506033.0
2023-04-17,19.775,19.845,19.515,19.61,528067.0
2023-04-18,19.6,20.0,19.6,19.69,306867.0
2023-04-19,19.375,19.595,19.27,19.475,416423.0
2023-04-20,19.55,19.725,19.475,19.505,289033.0
2023-04-21,19.365,19.58,19.27,19.455,484499.0
2023-04-24,19.415,19.565,19.3,19.53,203203.0
2023-04-25,19.475,19.765,19.395,19.68,276750.0
2023-04-26,19.795,19.91,19.445,19.475,295355.0
2023-04-27,19.425,19.68,19.26,19.68,251521.0
2023-04-28,19.715,19.765,19.4,19.455,319270.0
2023-05-01,19.69,19.815,19.355,19.365,385674.0
2023-05-02,19.375,20.2,19.365,20.175,579126.0
2023-05-03,20.26,20.385,20.105,20.26,513547.0
2023-05-04,20.36,21.045,20.36,20.69,1006702.0
2023-05-05,20.115,20.485,19.96,20.3,370486.0
2023-05-08,20.3,20.395,20.105,20.22,182975.0
2023-05-09,20.24,20.36,20.145,20.23,192762.0
2023-05-10,20.22,20.3,19.855,20.085,237182.0
2023-05-11,19.96,20.01,19.495,19.495,293522.0
2023-05-12,19.395,19.64,19.355,19.62,227692.0
2023-05-15,19.695,19.86,19.65,19.725,152156.0
2023-05-16,19.59,19.59,19.065,19.185,415642.0
2023-05-17,19.065,19.175,18.85,18.92,708560.0
2023-05-18,18.705,18.705,18.3,18.53,618011.0
2023-05-19,18.64,18.86,18.455,18.66,310956.0
2023-05-23,18.53,18.54,18.31,18.375,306478.0
2023-05-24,18.425,18.62,18.065,18.125,428979.0
2023-05-25,17.94,18.015,17.755,17.775,243709.0
2023-05-26,17.99,18.045,17.745,17.805,258338.0
2023-05-29,17.735,17.825,17.715,17.725,80440.0
2023-05-30,17.805,17.88,17.58,17.62,221595.0
2023-05-31,17.63,18.135,17.62,17.93,503762.0
2023-06-01,18.045,18.475,17.98,18.34,546800.0
2023-06-02,18.3,18.415,17.96,18.085,532024.0
2023-06-05,17.99,18.18,17.91,18.095,322384.0
2023-06-06,18.095,18.18,17.94,18.085,560424.0
2023-06-07,18.065,18.345,17.715,17.765,553632.0
2023-06-08,17.91,18.095,17.86,17.91,577323.0
2023-06-09,17.765,17.88,17.65,17.695,1019873.0
2023-06-12,17.64,17.785,17.54,17.755,167325.0
2023-06-13,17.805,17.95,17.5,17.57,309081.0
2023-06-14,17.725,17.775,17.435,17.57,568694.0
2023-06-15,17.485,17.57,17.22,17.405,355030.0
2023-06-16,17.465,17.725,17.355,17.54,351347.0
2023-06-19,17.56,17.58,17.395,17.395,147447.0
2023-06-20,17.29,17.3,16.94,16.94,551810.0
2023-06-21,16.88,16.88,16.65,16.81,349804.0
2023-06-22,16.65,16.775,16.56,16.765,759503.0
2023-06-23,16.88,17.07,16.755,16.795,228093.0
2023-06-26,16.82,16.985,16.66,16.865,723603.0
2023-06-27,16.845,16.925,16.555,16.74,291647.0
2023-06-28,16.74,16.74,16.555,16.61,303465.0
2023-06-29,16.505,16.8,16.395,16.8,348311.0
2023-06-30,16.81,17.065,16.77,17.065,363051.0
2023-07-04,17.2,17.33,17.12,17.31,250409.0
2023-07-05,17.26,17.345,16.885,16.885,406130.0
2023-07-06,16.77,16.835,16.505,16.59,261655.0
2023-07-07,16.65,16.865,16.64,16.67,349588.0
2023-07-10,16.64,16.995,16.59,16.955,295348.0
2023-07-11,17.065,17.14,16.945,17.025,905565.0
2023-07-12,17.32,17.845,17.25,17.8,1414840.0
2023-07-13,17.865,17.945,17.76,17.83,675319.0
2023-07-14,17.83,18.045,17.8,17.885,539819.0
2023-07-17,17.75,17.875,17.61,17.82,297776.0
2023-07-18,18.015,18.28,17.985,18.12,564877.0
2023-07-19,18.085,18.17,18.015,18.085,389400.0
2023-07-20,17.965,17.975,17.59,17.59,721574.0
2023-07-21,17.505,17.74,17.485,17.71,478729.0
2023-07-24,17.67,17.72,17.445,17.59,464884.0
2023-07-25,17.68,17.855,17.61,17.8,316075.0
2023-07-26,17.82,17.885,17.6,17.7,608680.0
2023-07-27,17.6,17.61,17.15,17.16,852995.0
2023-07-28,17.27,17.405,17.2,17.335,361765.0
2023-07-31,17.355,17.7,17.345,17.585,314631.0
2023-08-01,17.25,17.32,17.075,17.09,529526.0
2023-08-02,17.065,17.065,16.61,16.64,428592.0
2023-08-03,16.6,16.78,16.485,16.59,239843.0
2023-08-04,16.79,16.855,16.65,16.835,507773.0
2023-08-08,16.64,16.71,16.515,16.63,422732.0
2023-08-09,16.78,16.78,16.6,16.71,521150.0
2023-08-10,16.855,16.895,16.59,16.74,259252.0
2023-08-11,16.7,16.955,16.62,16.955,227336.0
2023-08-14,16.835,16.835,16.62,16.73,338410.0
2023-08-15,16.67,16.67,16.26,16.3,906702.0
2023-08-16,16.26,16.29,16.13,16.13,559346.0
2023-08-17,16.09,16.12,15.905,15.985,487615.0
2023-08-18,15.985,15.995,15.815,15.915,428663.0
2023-08-21,15.935,16.065,15.82,16.025,282979.0
2023-08-22,16.12,16.19,15.965,16.19,826883.0
2023-08-23,16.335,16.69,16.325,16.6,797838.0
2023-08-24,16.525,16.72,16.375,16.61,368402.0
2023-08-25,16.58,16.68,16.325,16.455,489248.0
2023-08-28,16.475,16.845,16.465,16.81,350788.0
2023-08-29,16.77,17.035,16.74,16.995,736749.0
2023-08-30,17.075,17.23,16.945,17.015,657278.0
2023-08-31,17.005,17.035,16.75,16.83,344651.0
2023-09-01,17.025,17.17,16.835,16.845,393572.0
2023-09-05,16.71,16.81,16.415,16.515,368097.0
2023-09-06,16.425,16.64,16.395,16.515,503262.0
2023-09-07,16.425,16.555,16.42,16.495,451886.0
2023-09-08,16.475,16.69,16.425,16.495,265493.0
2023-09-11,16.575,16.7,16.555,16.64,232312.0
2023-09-12,16.475,16.75,16.475,16.64,199337.0
2023-09-13,16.59,16.69,16.475,16.58,145197.0
2023-09-14,16.525,16.82,16.525,16.68,337615.0
2023-09-15,16.82,17.1,16.82,17.035,604924.0
2023-09-18,16.995,17.14,16.895,17.075,184725.0
2023-09-19,17.025,17.035,16.75,16.8,252231.0
2023-09-20,16.78,17.2,16.78,17.065,343629.0
2023-09-21,16.845,16.855,16.63,16.69,1104743.0
2023-09-22,16.81,16.915,16.63,16.65,201110.0
2023-09-25,16.525,16.575,16.32,16.425,461980.0
2023-09-26,16.3,16.355,16.07,16.08,517994.0
2023-09-27,16.005,16.015,15.385,15.505,763398.0
2023-09-28,15.425,15.565,15.315,15.515,459621.0
2023-09-29,15.75,15.75,15.425,15.535,411827.0
2023-10-02,15.385,15.385,15.035,15.12,563628.0
2023-10-03,15.1,15.325,15.005,15.2,498865.0
2023-10-04,15.31,15.345,15.025,15.14,321357.0
2023-10-05,15.11,15.355,15.11,15.345,287802.0
2023-10-06,15.31,15.685,15.31,15.615,587575.0
2023-10-10,15.835,16.065,15.835,16.025,320050.0
2023-10-11,16.2,16.405,16.16,16.395,440876.0
2023-10-12,16.375,16.475,16.18,16.24,481675.0
2023-10-13,16.66,16.965,16.535,16.875,965246.0
2023-10-16,16.83,16.985,16.7,16.865,266013.0
2023-10-17,16.895,17.23,16.895,17.22,309863.0
2023-10-18,17.385,17.515,17.19,17.24,550965.0
2023-10-19,17.19,17.3,17.025,17.24,608369.0
2023-10-20,17.31,17.585,17.21,17.27,932377.0
2023-10-23,17.11,17.27,16.845,17.14,347640.0
2023-10-24,17.045,17.2,16.935,17.16,317806.0
2023-10-25,17.075,17.355,16.975,16.975,716839.0
2023-10-26,16.975,17.065,16.64,16.855,652334.0
2023-10-27,16.865,17.26,16.74,17.26,552418.0
2023-10-30,17.28,17.28,16.815,16.845,430702.0
2023-10-31,16.75,16.925,16.395,16.515,745407.0
2023-11-01,16.575,16.58,16.28,16.465,800277.0
2023-11-02,16.555,16.555,16.3,16.465,214193.0
2023-11-03,16.555,17.19,16.555,17.045,579593.0
2023-11-06,16.945,17.055,16.87,16.885,307721.0
2023-11-07,16.79,16.81,16.32,16.575,502797.0
2023-11-08,16.485,16.525,16.035,16.12,717953.0
2023-11-09,16.16,16.335,15.885,16.045,631814.0
2023-11-10,15.955,15.995,15.81,15.935,629314.0
2023-11-13,15.915,15.975,15.79,15.8,723281.0
2023-11-14,16.18,16.475,16.09,16.385,737727.0
2023-11-15,16.425,16.425,16.19,16.28,358644.0
2023-11-16,16.365,16.835,16.31,16.63,1006596.0
2023-11-17,16.565,16.71,16.425,16.445,509868.0
2023-11-20,16.385,16.505,16.25,16.475,403994.0
2023-11-21,16.61,17.035,16.6,16.82,2188324.0
2023-11-22,16.885,16.995,16.79,16.895,544125.0
2023-11-23,16.78,16.965,16.77,16.83,74790.0
2023-11-24,16.74,16.905,16.74,16.78,179009.0
2023-11-27,17.035,17.18,16.945,17.1,740701.0
2023-11-28,17.23,17.855,17.19,17.845,882354.0
2023-11-29,17.875,17.915,17.71,17.865,381647.0
2023-11-30,17.79,17.865,17.66,17.845,432571.0
2023-12-01,17.79,18.085,17.7,18.025,1071187.0
2023-12-04,17.845,17.865,17.565,17.7,543321.0
2023-12-05,17.585,17.66,17.31,17.485,408393.0
2023-12-06,17.565,17.69,17.395,17.475,470382.0
2023-12-07,17.495,17.575,17.26,17.375,515328.0
2023-12-08,17.12,17.25,16.945,17.09,453520.0
2023-12-11,16.925,17.09,16.7,16.965,226465.0
2023-12-12,16.955,17.035,16.495,16.565,920962.0
2023-12-13,16.485,17.415,16.395,17.415,587420.0
2023-12-14,17.75,18.085,17.6,17.72,577150.0
2023-12-15,17.555,17.68,17.475,17.565,484993.0
2023-12-18,17.65,17.7,17.455,17.64,302071.0
2023-12-19,17.65,18.14,17.64,17.985,506660.0
2023-12-20,18.035,18.075,17.65,17.65,557338.0
2023-12-21,17.845,17.955,17.71,17.75,293772.0
2023-12-22,18.025,18.26,17.885,17.905,794487.0
2023-12-27,17.945,18.14,17.885,18.045,321048.0
2023-12-28,18.015,18.025,17.61,17.62,398331.0
2023-12-29,17.54,17.61,17.375,17.54,199265.0
2024-01-02,17.57,17.755,17.385,17.41,480556.0
2024-01-03,17.085,17.145,16.91,17.05,460747.0
2024-01-04,17.0,17.125,16.84,17.02,336432.0
2024-01-05,17.02,17.235,16.89,17.01,447910.0
2024-01-08,16.77,17.095,16.76,16.98,312884.0
2024-01-09,17.0,17.02,16.685,16.72,408194.0
2024-01-10,16.675,16.75,16.555,16.655,276431.0
2024-01-11,16.625,16.75,16.435,16.535,346177.0
2024-01-12,16.84,17.175,16.81,16.95,417821.0
2024-01-15,17.05,17.055,16.91,16.96,99050.0
2024-01-16,16.73,16.87,16.385,16.395,627267.0
2024-01-17,16.29,16.29,15.945,15.975,904910.0
2024-01-18,16.06,16.06,15.9,15.975,264402.0
2024-01-19,16.11,16.16,15.795,15.925,473338.0
2024-01-22,15.815,16.0,15.705,15.985,376746.0
2024-01-23,16.16,16.375,16.09,16.355,316993.0
2024-01-24,16.555,16.675,16.03,16.04,359829.0
2024-01-25,16.25,16.26,16.09,16.19,342490.0
2024-01-26,16.16,16.29,16.09,16.09,799935.0
2024-01-29,16.2,16.28,16.04,16.27,681021.0
2024-01-30,16.3,16.385,16.095,16.16,390236.0
2024-01-31,16.2,16.455,16.1,16.14,1030605.0
2024-02-01,16.27,16.695,16.26,16.625,708351.0
2024-02-02,16.3,16.3,15.975,16.16,852862.0
2024-02-05,15.885,15.985,15.825,15.925,1337556.0
2024-02-06,16.0,16.01,15.875,15.975,184827.0
2024-02-07,15.965,15.995,15.825,15.865,496142.0
2024-02-08,15.785,15.835,15.695,15.735,353917.0
2024-02-09,15.675,15.745,15.45,15.54,614474.0
2024-02-12,15.51,15.745,15.5,15.715,206879.0
2024-02-13,15.48,15.56,14.955,15.055,1025781.0
2024-02-14,15.095,15.095,14.86,15.045,589104.0
2024-02-15,15.205,15.56,15.185,15.42,1134764.0
2024-02-16,15.38,15.63,15.37,15.52,541733.0
2024-02-20,15.65,15.735,15.52,15.59,317318.0
2024-02-21,15.55,15.55,15.225,15.44,293277.0
2024-02-22,15.31,15.55,14.9,14.93,536564.0
2024-02-23,14.9,15.245,14.82,15.225,472426.0
2024-02-26,15.065,15.115,14.84,14.94,335192.0
2024-02-27,14.965,15.035,14.83,14.84,457924.0
2024-02-28,14.82,14.87,14.72,14.8,621536.0
2024-02-29,15.055,15.3,15.055,15.205,617464.0
2024-03-01,15.3,15.695,15.145,15.64,453766.0
2024-03-04,15.825,16.365,15.825,16.34,731993.0
2024-03-05,16.555,16.705,16.455,16.515,549718.0
2024-03-06,16.555,16.82,16.555,16.635,592053.0
2024-03-07,16.75,16.89,16.705,16.76,341143.0
2024-03-08,16.96,16.99,16.71,16.85,477353.0
2024-03-11,16.77,17.23,16.77,17.145,416720.0
2024-03-12,16.93,16.94,16.695,16.84,314498.0
2024-03-13,16.89,17.255,16.85,17.165,397926.0
2024-03-14,17.03,17.065,16.9,17.02,259121.0
2024-03-15,16.98,17.095,16.91,17.02,247197.0
2024-03-18,16.93,17.03,16.86,16.95,207554.0
2024-03-19,16.83,16.91,16.615,16.635,576816.0
2024-03-20,16.545,17.245,16.485,17.105,625842.0
2024-03-21,17.44,17.58,17.165,17.165,610220.0
2024-03-22,17.115,17.215,17.01,17.02,282274.0
2024-03-25,17.115,17.345,17.055,17.055,349730.0
2024-03-26,17.345,17.355,17.05,17.055,177397.0
2024-03-27,17.125,17.63,17.125,17.63,449433.0
2024-03-28,17.765,18.035,17.72,17.975,533991.0
2024-04-01,18.33,18.495,18.11,18.27,403078.0
2024-04-02,18.37,18.495,18.27,18.43,315078.0
2024-04-03,18.495,18.795,18.44,18.745,1153409.0
2024-04-04,18.625,18.805,18.46,18.605,882017.0
2024-04-05,18.745,19.285,18.685,19.235,1515739.0
2024-04-08,19.345,19.455,18.94,19.05,500984.0
2024-04-09,19.415,19.57,19.215,19.295,692590.0
2024-04-10,19.06,19.345,18.87,19.235,419106.0
2024-04-11,19.345,19.53,19.15,19.515,383318.0
2024-04-12,19.72,20.37,19.245,19.375,1455879.0
2024-04-15,19.54,19.54,18.91,19.155,396376.0
2024-04-16,18.88,19.12,18.675,19.0,868101.0
2024-04-17,19.08,19.405,19.06,19.225,527920.0
2024-04-18,19.435,19.475,19.195,19.345,340815.0
2024-04-19,19.275,19.54,19.275,19.475,332924.0
2024-04-22,18.795,19.01,18.61,18.675,797339.0
2024-04-23,18.46,18.91,18.4,18.86,590305.0
2024-04-24,18.785,19.0,18.765,18.97,375387.0
2024-04-25,19.07,19.84,19.02,19.74,1223641.0
2024-04-26,19.885,20.015,19.74,19.85,381499.0
2024-04-29,19.935,20.015,19.6,19.945,359533.0
2024-04-30,19.405,19.64,19.185,19.195,463680.0
2024-05-01,19.235,19.69,19.175,19.325,508112.0
2024-05-02,19.13,19.375,19.03,19.295,319411.0
2024-05-03,19.275,19.315,19.07,19.245,498470.0
2024-05-06,19.63,19.75,19.55,19.62,271551.0
2024-05-07,19.57,19.66,19.475,19.66,188665.0
2024-05-08,19.54,19.85,19.445,19.74,275333.0
2024-05-09,19.875,20.205,19.78,20.175,500734.0
2024-05-10,20.37,20.51,20.175,20.175,431569.0
2024-05-13,20.075,20.24,19.885,19.995,303797.0
2024-05-14,20.055,20.195,20.015,20.185,184108.0
2024-05-15,20.29,20.44,20.015,20.32,245628.0
2024-05-16,20.205,20.36,20.115,20.24,100773.0
2024-05-17,20.51,20.755,20.43,20.755,424722.0
2024-05-21,20.93,21.06,20.845,20.97,316442.0
2024-05-22,20.785,20.815,20.22,20.33,431582.0
2024-05-23,20.215,20.26,19.915,19.965,578348.0
2024-05-24,20.145,20.205,20.045,20.105,172370.0
2024-05-27,20.175,20.32,20.155,20.27,80573.0
2024-05-28,20.36,20.49,20.28,20.46,366533.0
2024-05-29,20.35,20.42,20.095,20.105,180564.0
2024-05-30,20.155,20.42,20.065,20.31,149169.0
2024-05-31,20.36,20.43,19.995,20.145,379027.0
2024-06-03,20.23,20.24,20.045,20.22,377397.0
2024-06-04,19.945,19.955,19.365,19.465,455995.0
2024-06-05,19.52,19.82,19.475,19.81,340120.0
2024-06-06,19.85,20.44,19.76,20.44,224519.0
2024-06-07,19.82,19.83,19.275,19.315,720050.0
2024-06-10,19.465,19.66,19.315,19.65,234347.0
2024-06-11,19.54,19.54,19.235,19.445,376351.0
2024-06-12,19.7,19.865,19.495,19.56,464325.0
2024-06-13,19.355,19.55,19.04,19.1,821986.0
2024-06-14,19.225,19.285,19.03,19.175,322587.0
2024-06-17,19.08,19.205,19.0,19.11,170522.0
2024-06-18,19.07,19.45,19.06,19.385,339147.0
2024-06-19,19.235,19.455,19.225,19.455,148114.0
2024-06-20,19.475,19.915,19.465,19.79,420930.0
2024-06-21,19.76,19.82,19.485,19.57,370661.0
2024-06-24,19.65,19.83,19.59,19.67,170641.0
2024-06-25,19.53,19.63,19.47,19.49,313799.0
2024-06-26,19.34,19.62,19.33,19.61,351128.0
2024-06-27,19.75,19.885,19.74,19.8,319290.0
2024-06-28,19.915,19.995,19.57,19.64,122611.0
2024-07-02,19.69,19.86,19.43,19.65,327882.0
2024-07-03,19.865,20.39,19.865,20.285,442046.0
2024-07-04,20.225,20.335,20.225,20.335,43114.0
2024-07-05,20.56,20.91,20.56,20.76,398364.0
2024-07-08,20.66,20.74,20.42,20.74,401752.0
2024-07-09,20.7,20.83,20.61,20.73,347644.0
2024-07-10,20.92,21.33,20.92,21.295,1066704.0
2024-07-11,21.69,21.87,21.245,21.85,602897.0
2024-07-12,21.69,22.02,21.59,21.95,554254.0
2024-07-15,21.9,22.155,21.7,21.91,846211.0
2024-07-16,22.135,22.64,22.04,22.62,875477.0
2024-07-17,22.62,22.77,22.315,22.315,645054.0
2024-07-18,22.325,22.375,21.89,22.04,679389.0
2024-07-19,21.57,21.91,21.415,21.79,196482.0
2024-07-22,21.71,21.91,21.62,21.86,341379.0
2024-07-23,21.86,22.01,21.75,21.96,227119.0
2024-07-24,22.055,22.445,21.93,21.94,518397.0
2024-07-25,21.375,21.51,21.165,21.355,812520.0
2024-07-26,21.54,21.71,21.495,21.55,545280.0
2024-07-29,21.64,21.78,21.445,21.78,243741.0
2024-07-30,21.87,21.96,21.62,21.9,375276.0
2024-07-31,22.285,22.425,22.135,22.375,634801.0
2024-08-01,22.395,22.63,22.04,22.265,842842.0
2024-08-02,22.375,22.69,21.6,21.8,714864.0
2024-08-06,21.165,21.385,20.85,21.185,887284.0
2024-08-07,21.345,21.465,20.48,20.57,723580.0
2024-08-08,20.82,21.105,20.6,21.005,567815.0
2024-08-09,21.255,21.265,20.81,21.145,429612.0
2024-08-12,21.335,22.01,21.335,21.89,1267116.0
2024-08-13,21.9,22.225,21.89,22.125,787923.0
2024-08-14,21.92,22.085,21.7,22.045,587539.0
2024-08-15,22.135,22.235,21.76,22.155,393515.0
2024-08-16,22.395,22.705,22.325,22.67,800584.0
2024-08-19,22.525,23.04,22.515,23.01,666915.0
2024-08-20,23.195,23.485,23.1,23.225,1258249.0
2024-08-21,23.13,23.335,22.99,23.285,710570.0
2024-08-22,23.02,23.03,22.66,22.84,470635.0
2024-08-23,22.97,23.05,22.75,22.87,340560.0
2024-08-26,22.93,22.98,22.69,22.8,309709.0
2024-08-27,22.59,22.74,22.445,22.74,227326.0
2024-08-28,22.395,22.495,22.175,22.355,397733.0
2024-08-29,22.465,22.79,22.445,22.66,338831.0
2024-08-30,22.575,22.73,22.44,22.545,538997.0
2024-09-03,22.405,22.405,21.76,21.96,523034.0
2024-09-04,21.8,21.94,21.68,21.75,337423.0
2024-09-05,22.04,22.195,21.91,21.92,450103.0
2024-09-06,21.96,21.99,21.435,21.455,609030.0
2024-09-09,21.56,21.75,21.55,21.69,265690.0
2024-09-10,21.77,22.065,21.63,22.065,420751.0
2024-09-11,21.94,22.055,21.69,22.055,220565.0
2024-09-12,22.355,23.185,22.345,23.06,740779.0
2024-09-13,23.395,23.635,23.375,23.505,458126.0
2024-09-16,23.495,23.515,23.195,23.355,387109.0
2024-09-17,23.295,23.435,23.06,23.245,317460.0
2024-09-18,23.285,23.9,23.03,23.05,635289.0
2024-09-19,23.445,23.545,23.01,23.185,921319.0
2024-09-20,23.465,23.68,23.385,23.565,656581.0
2024-09-23,23.615,23.88,23.425,23.435,525216.0
2024-09-24,23.485,23.83,23.365,23.71,525604.0
2024-09-25,23.76,23.94,23.72,23.82,268232.0
2024-09-26,23.87,24.08,23.76,23.94,463739.0
2024-09-27,23.79,23.89,23.305,23.315,452435.0
2024-09-30,23.06,23.09,22.74,22.94,592749.0
2024-10-01,23.135,23.435,23.05,23.255,460491.0
2024-10-02,23.265,23.385,23.05,23.205,680918.0
2024-10-03,23.03,23.04,22.68,22.88,336230.0
2024-10-04,22.8,23.1,22.75,22.82,494304.0
2024-10-07,22.75,22.76,22.485,22.63,874720.0
2024-10-08,22.525,22.64,22.415,22.62,348665.0
2024-10-09,22.535,22.7,22.295,22.68,426984.0
2024-10-10,22.79,23.305,22.78,23.285,523159.0
2024-10-11,23.435,23.68,23.395,23.415,368776.0
2024-10-15,23.595,23.89,23.525,23.89,803874.0
2024-10-16,24.07,24.415,23.95,24.02,436160.0
2024-10-17,24.275,24.585,24.21,24.425,392638.0
2024-10-18,24.645,25.425,24.535,25.335,747098.0
2024-10-21,25.635,25.87,25.405,25.455,566532.0
2024-10-22,25.625,25.93,25.595,25.91,417138.0
2024-10-23,25.565,25.785,25.395,25.555,632428.0
2024-10-24,25.555,25.555,24.315,24.675,3005499.0
2024-10-25,24.395,24.565,24.11,24.325,956746.0
2024-10-28,24.18,24.405,24.16,24.265,490930.0
2024-10-29,24.485,24.655,24.335,24.635,718652.0
2024-10-30,24.675,24.675,24.16,24.345,655411.0
2024-10-31,24.1,24.11,23.455,23.675,755331.0
2024-11-01,23.86,23.87,23.455,23.465,384624.0
2024-11-04,23.515,23.535,23.215,23.365,305988.0
2024-11-05,23.415,23.545,23.265,23.395,281741.0
2024-11-06,22.65,22.92,22.235,22.85,2968245.0
2024-11-07,23.0,23.215,22.67,23.145,888220.0
2024-11-08,23.09,23.175,22.79,23.0,777232.0
2024-11-11,22.195,22.295,21.405,21.6,1077926.0
2024-11-12,21.315,21.405,21.005,21.255,1495427.0
2024-11-13,21.445,21.54,21.025,21.035,3866240.0
2024-11-14,20.81,21.295,20.79,21.235,742560.0
2024-11-15,21.355,21.465,21.055,21.105,460719.0
2024-11-18,21.66,22.02,21.65,21.88,787065.0
2024-11-19,22.195,22.345,22.0,22.325,693920.0
2024-11-20,22.345,22.425,22.225,22.375,503834.0
2024-11-21,22.525,22.61,22.295,22.6,2041675.0
2024-11-22,22.77,22.87,22.6,22.75,708560.0
2024-11-25,22.115,22.115,21.9,22.045,712775.0
2024-11-26,22.215,22.385,22.045,22.355,830843.0
2024-11-27,22.505,22.59,22.205,22.265,968463.0
2024-11-28,22.265,22.355,22.245,22.295,105715.0
2024-11-29,22.375,22.515,22.255,22.335,263242.0
2024-12-02,22.225,22.235,21.95,22.0,652117.0
2024-12-03,22.175,22.79,22.175,22.62,853087.0
2024-12-04,22.62,22.78,22.505,22.535,665733.0
2024-12-05,22.485,22.575,22.125,22.355,976865.0
2024-12-06,22.355,22.455,22.115,22.165,618959.0
2024-12-09,22.565,23.07,22.525,22.64,1484568.0
2024-12-10,22.91,22.94,22.62,22.67,339942.0
2024-12-11,22.85,23.375,22.78,23.365,888987.0
2024-12-12,22.97,23.09,22.74,22.75,646708.0
2024-12-13,22.505,22.585,22.115,22.225,578446.0
2024-12-16,22.245,22.285,21.96,22.045,370469.0
2024-12-17,21.89,22.02,21.74,21.95,319691.0
2024-12-18,21.8,21.91,21.115,21.155,929216.0
2024-12-19,21.265,21.295,20.875,20.94,410313.0
2024-12-20,21.115,21.415,20.995,21.245,3695739.0
2024-12-23,21.185,21.285,21.005,21.245,407950.0
2024-12-24,21.235,21.315,21.115,21.295,113666.0
2024-12-27,21.125,21.325,21.015,21.275,186670.0
2024-12-30,21.005,21.035,20.725,20.815,410653.0
2024-12-31,20.775,21.045,20.765,20.985,267760.0
2025-01-02,21.42,21.96,21.38,21.88,554017.0
2025-01-03,21.94,21.94,21.785,21.8,1000987.0
2025-01-06,21.67,21.78,21.3,21.31,179196.0
2025-01-07,21.66,22.03,21.5,21.61,493878.0
2025-01-08,21.8,22.27,21.76,22.26,1083275.0
2025-01-09,22.375,22.535,22.355,22.535,708302.0
2025-01-10,22.695,22.865,22.3,22.385,378949.0
2025-01-13,22.17,22.18,21.85,21.95,306024.0
2025-01-14,21.97,22.435,21.96,22.415,366176.0
2025-01-15,22.685,22.705,22.29,22.595,441051.0
2025-01-16,22.795,22.915,22.535,22.545,375494.0
2025-01-17,22.525,22.865,22.365,22.825,374466.0
2025-01-20,22.865,22.875,22.695,22.835,379792.0
2025-01-21,22.945,23.47,22.925,23.205,972773.0
2025-01-22,23.44,23.49,23.105,23.225,595291.0
2025-01-23,23.065,23.185,22.775,23.185,285256.0
2025-01-24,23.45,23.54,23.355,23.47,404439.0
2025-01-27,23.295,23.305,22.885,23.185,341360.0
2025-01-28,23.235,23.42,23.095,23.395,323041.0
2025-01-29,23.47,23.78,23.305,23.52,202617.0
2025-01-30,23.89,24.615,23.89,24.565,571723.0
2025-01-31,24.795,24.815,24.305,24.4,429752.0
2025-02-03,24.755,25.255,24.555,24.845,610297.0
2025-02-04,24.745,24.815,24.535,24.635,493270.0
2025-02-05,24.945,25.6,24.885,25.395,753565.0
2025-02-06,25.495,25.505,25.165,25.415,364894.0
2025-02-07,25.58,25.73,25.275,25.295,831777.0
2025-02-10,25.98,26.08,25.85,26.0,601908.0
2025-02-11,25.87,25.89,25.555,25.555,917463.0
2025-02-12,25.545,26.14,25.485,25.99,2833878.0
2025-02-13,26.12,26.165,25.78,26.08,738251.0
2025-02-14,26.13,26.13,25.165,25.185,697052.0
2025-02-18,25.6,25.67,25.305,25.59,409913.0
2025-02-19,25.465,25.76,25.265,25.66,424798.0
2025-02-20,25.74,26.13,25.66,25.89,707717.0
2025-02-21,25.77,25.77,25.055,25.095,732381.0
2025-02-24,25.225,25.335,24.755,25.225,475547.0
2025-02-25,25.065,25.125,24.48,24.945,901496.0
2025-02-26,24.865,25.475,24.695,25.435,406651.0
2025-02-27,25.065,25.255,24.695,24.705,767720.0
2025-02-28,24.38,24.985,24.18,24.975,655957.0
2025-03-03,25.365,25.545,24.885,24.965,350208.0
2025-03-04,25.105,25.425,24.765,25.175,502484.0
2025-03-05,25.075,25.83,24.935,25.82,714513.0
2025-03-06,25.575,25.87,25.325,25.495,488104.0
2025-03-07,25.565,26.24,25.545,25.84,1024843.0
2025-03-10,25.8,25.88,25.155,25.285,863619.0
2025-03-11,25.505,26.31,25.485,26.04,1298286.0
2025-03-12,25.88,26.18,25.75,26.08,917430.0
2025-03-13,26.26,27.095,26.1,26.905,1110126.0
2025-03-14,27.245,27.315,26.875,27.015,672293.0
2025-03-17,27.125,27.555,27.055,27.515,711960.0
2025-03-18,28.03,28.15,27.655,27.715,645459.0
2025-03-19,27.85,28.0,27.565,27.94,1566850.0
2025-03-20,27.85,28.13,27.675,27.94,462439.0
2025-03-21,27.745,27.78,27.315,27.685,695069.0
2025-03-24,27.685,27.76,27.405,27.465,800570.0
2025-03-25,27.615,28.12,27.615,27.81,851669.0
2025-03-26,27.83,27.93,27.535,27.585,308865.0
2025-03-27,27.96,28.3,27.84,28.29,488742.0
2025-03-28,28.61,29.025,28.14,28.24,475152.0
2025-03-31,28.64,28.7,27.84,28.62,947688.0
2025-04-01,28.8,28.87,28.26,28.54,1125233.0
2025-04-02,28.58,28.64,28.13,28.57,571352.0
2025-04-03,27.095,28.51,26.945,28.12,959055.0
2025-04-04,27.435,27.555,25.75,25.83,2329809.0
2025-04-07,25.085,27.005,24.995,25.95,2547282.0
2025-04-08,26.745,26.895,25.64,25.86,1009474.0
2025-04-09,26.63,27.755,26.51,27.545,1505136.0
2025-04-10,27.595,28.965,27.575,28.62,1283454.0
2025-04-11,29.705,30.44,29.605,30.18,2089107.0
2025-04-14,29.815,30.41,29.335,30.22,818470.0
2025-04-15,30.62,30.78,30.15,30.7,520477.0
2025-04-16,31.715,31.935,30.98,31.245,884440.0
2025-04-17,31.155,31.165,30.51,30.67,1037957.0
2025-04-21,31.705,31.815,30.58,30.97,665505.0
2025-04-22,31.305,31.305,30.2,30.34,1241599.0
2025-04-23,28.935,29.765,28.81,29.585,1126440.0
2025-04-24,29.865,30.08,29.545,30.06,1493163.0
2025-04-25,29.365,29.63,29.205,29.535,683478.0
2025-04-28,29.325,29.725,29.185,29.725,504520.0
2025-04-29,29.425,29.705,29.285,29.285,470757.0
2025-04-30,29.205,29.595,29.115,29.595,481211.0
2025-05-01,28.895,28.935,28.34,28.6,638033.0
2025-05-02,28.83,28.965,28.15,28.39,730922.0
2025-05-05,29.275,29.365,28.895,29.315,1560831.0
2025-05-06,29.865,30.38,29.605,30.35,745671.0
2025-05-07,29.785,30.29,29.625,30.19,679352.0
2025-05-08,30.15,30.15,29.585,29.625,433669.0
2025-05-09,29.97,30.55,29.735,30.53,677550.0
2025-05-12,29.145,29.165,28.11,28.25,1278328.0
2025-05-13,28.28,28.4,27.96,28.12,522944.0
2025-05-14,27.545,27.575,27.235,27.525,870880.0
2025-05-15,27.735,28.11,27.595,28.11,534688.0
2025-05-16,27.565,28.14,27.435,28.14,633875.0
2025-05-20,28.55,29.455,28.51,29.445,1053990.0
2025-05-21,29.565,29.88,29.475,29.815,304370.0
2025-05-22,29.795,29.805,29.355,29.585,277996.0
2025-05-23,30.07,30.18,29.785,30.04,786474.0
2025-05-26,29.98,30.28,29.765,30.1,597458.0
2025-05-27,29.385,30.01,29.375,29.885,465899.0
2025-05-28,29.96,30.21,29.825,30.21,600354.0
2025-05-29,30.23,30.33,29.94,30.05,365077.0
2025-05-30,29.925,30.17,29.645,30.04,633353.0
2025-06-02,30.56,31.815,30.56,31.765,626068.0
2025-06-03,31.395,31.625,31.135,31.595,531221.0
2025-06-04,31.735,31.765,31.445,31.615,189398.0
2025-06-05,31.885,32.43,31.355,31.525,566648.0
2025-06-06,31.625,31.635,30.6,30.69,417659.0
2025-06-09,30.69,30.97,30.46,30.86,1110708.0
2025-06-10,30.95,31.125,30.21,30.38,498902.0
2025-06-11,30.41,30.68,30.32,30.68,274503.0
2025-06-12,31.045,31.575,30.99,31.465,351836.0
2025-06-13,31.965,32.12,31.705,32.075,327211.0
2025-06-16,31.725,31.935,31.565,31.765,444647.0
2025-06-17,31.875,31.935,31.415,31.805,850456.0
2025-06-18,31.855,31.955,31.615,31.705,640003.0
2025-06-19,31.605,31.825,31.415,31.465,197526.0
2025-06-20,31.575,32.065,31.405,31.535,500521.0
2025-06-23,31.735,32.39,31.655,31.905,283101.0
2025-06-24,31.105,31.325,30.445,31.125,497226.0
2025-06-25,31.15,31.39,30.94,31.16,164099.0
2025-06-26,31.16,31.46,31.04,31.46,2808580.0
2025-06-27,30.68,30.7,30.09,30.32,961999.0
2025-06-30,30.36,31.0,30.27,30.98,439130.0
2025-07-02,31.29,31.34,30.83,31.24,471906.0
2025-07-03,31.01,31.47,30.94,31.42,960293.0
2025-07-04,31.43,31.59,31.36,31.52,100635.0
2025-07-07,31.26,32.01,30.82,31.99,397400.0
2025-07-08,31.95,31.99,30.25,30.53,995385.0
2025-07-09,30.59,31.08,30.35,30.97,423402.0
2025-07-10,31.13,31.14,30.7,31.11,220850.0
2025-07-11,31.38,31.58,31.22,31.5,422580.0
2025-07-14,31.69,32.05,31.51,31.57,650434.0
2025-07-15,31.59,31.6,30.6,31.12,1149865.0
2025-07-16,31.15,31.41,30.77,31.09,1017182.0
2025-07-17,30.8,31.0,30.49,30.91,1021733.0
2025-07-18,31.0,31.05,30.75,30.79,663137.0
2025-07-21,31.2,32.05,31.18,31.78,728722.0
2025-07-22,32.01,32.7,31.91,32.57,1193554.0
2025-07-23,32.49,32.71,32.11,32.21,544616.0
2025-07-24,31.89,32.25,31.49,32.02,215326.0
2025-07-25,31.83,32.62,31.83,32.57,394308.0
2025-07-28,32.38,32.47,31.53,31.93,798536.0
2025-07-29,32.07,32.4,31.88,32.39,597840.0
2025-07-30,32.1,32.37,31.47,31.64,1099450.0
2025-07-31,31.89,32.08,31.5,31.69,1282632.0
2025-08-01,32.2,32.38,31.73,32.02,1489002.0
2025-08-05,33.24,34.65,33.24,34.57,1296695.0
2025-08-06,34.44,34.98,34.44,34.96,406328.0
2025-08-07,35.41,35.66,35.21,35.36,791682.0
2025-08-08,35.79,35.91,35.21,35.49,802750.0
2025-08-11,34.67,35.515,34.48,35.39,706892.0
2025-08-12,35.55,35.64,35.11,35.64,444706.0
2025-08-13,35.79,35.82,35.25,35.37,299345.0
2025-08-14,35.21,35.65,35.1,35.25,257083.0
2025-08-15,35.21,35.67,34.92,35.58,930588.0
2025-08-18,35.6,35.73,35.31,35.57,176761.0
2025-08-19,35.62,35.62,34.75,34.76,385241.0
2025-08-20,35.13,35.705,35.08,35.69,327218.0
2025-08-21,35.76,36.68,35.72,36.5,593891.0
2025-08-22,36.36,37.07,36.02,36.83,303707.0
2025-08-25,36.83,37.15,36.8,36.95,241877.0
2025-08-26,37.06,37.62,36.98,37.62,182135.0
2025-08-27,37.43,37.47,37.04,37.41,570280.0
2025-08-28,37.49,37.49,36.93,37.16,306145.0
2025-08-29,37.28,38.25,37.11,38.2,245533.0
2025-09-02,38.97,39.34,38.3,39.22,1697340.0
2025-09-03,39.8,39.83,39.2,39.53,444658.0
2025-09-04,39.14,39.49,38.74,39.28,762289.0
2025-09-05,39.96,40.57,39.56,40.36,614961.0
2025-09-08,40.95,41.03,40.47,40.87,654319.0
2025-09-09,41.34,41.34,40.58,40.79,582245.0
2025-09-10,41.08,41.75,41.08,41.69,339020.0
2025-09-11,41.67,42.14,41.35,42.12,465931.0
2025-09-12,42.44,42.44,41.8,41.99,323915.0
2025-09-15,41.95,42.47,41.67,42.26,721195.0
2025-09-16,42.38,42.4,41.28,41.44,572160.0
2025-09-17,40.93,41.93,40.74,41.38,867815.0
2025-09-18,41.2,41.55,40.75,41.52,540826.0
2025-09-19,41.93,43.67,41.9,43.63,546642.0
2025-09-22,44.71,44.88,43.95,44.78,1137474.0
2025-09-23,45.2,45.58,44.79,44.92,675854.0
2025-09-24,45.08,45.14,43.95,43.95,513561.0
2025-09-25,43.97,44.63,43.8,44.47,2045934.0
2025-09-26,44.77,45.46,44.58,45.4,539454.0
2025-09-29,46.52,46.63,45.44,45.66,611283.0
2025-09-30,45.34,46.3,44.96,45.94,765252.0
2025-10-01,46.46,46.93,46.18,46.53,963738.0
2025-10-02,47.14,47.15,44.88,46.44,1383979.0
2025-10-03,46.7,46.92,46.2,46.54,713880.0
2025-10-06,47.05,47.73,47.05,47.2,838772.0
2025-10-07,47.43,47.47,46.18,46.44,522622.0
2025-10-08,47.52,47.58,46.78,47.39,1130460.0
2025-10-09,47.55,47.56,45.03,45.5,3007507.0
2025-10-10,45.76,45.96,45.17,45.66,1168469.0
2025-10-14,46.98,48.15,46.96,47.64,1156898.0
2025-10-15,48.29,49.51,48.17,49.39,668024.0
2025-10-16,50.0,51.48,49.68,51.13,1023242.0
2025-10-17,50.0,50.0,46.71,47.4,1678355.0
2025-10-20,48.53,48.93,47.85,48.71,916825.0
2025-10-21,45.21,45.35,43.74,43.99,1761126.0
2025-10-22,42.61,44.3,42.56,44.11,1643723.0
2025-10-23,44.98,45.24,44.5,44.73,866626.0
2025-10-24,44.02,44.73,43.46,44.13,988969.0
2025-10-27,42.45,43.0,41.2,42.15,1095472.0
2025-10-28,41.22,42.68,41.2,42.47,455660.0
2025-10-29,43.66,43.79,42.29,42.59,625857.0
2025-10-30,42.47,43.88,42.46,43.73,358239.0
2025-10-31,43.79,43.81,42.9,43.26,348811.0
2025-11-03,43.17,43.76,42.84,43.26,286422.0
2025-11-04,42.17,42.44,41.63,41.64,825340.0
2025-11-05,42.54,43.22,42.54,43.09,492730.0
2025-11-06,43.47,44.21,43.09,43.14,464386.0
2025-11-07,43.28,43.76,42.8,43.76,436506.0
2025-11-10,45.3,46.085,45.14,45.84,1459865.0
2025-11-11,46.34,46.53,45.37,46.39,610047.0
2025-11-12,46.48,48.36,46.37,48.04,971584.0
2025-11-13,48.35,48.42,46.56,46.87,602891.0
2025-11-14,44.76,46.91,44.76,46.52,672631.0
2025-11-17,46.36,47.0,45.56,45.87,536143.0
2025-11-18,46.31,46.6,45.47,46.1,480591.0
2025-11-19,46.97,47.7,46.36,46.84,634413.0
2025-11-20,47.06,47.36,44.59,44.6,885365.0
2025-11-21,44.59,45.45,44.24,44.97,1097220.0
2025-11-24,45.54,47.45,45.4,47.42,880112.0
2025-11-25,47.2,47.78,46.97,47.52,622817.0
2025-11-26,48.0,49.675,48.0,49.66,1396839.0