Date,Open,High,Low,Close,Volume
2001-02-22,6.639259267609286,6.758885520142273,6.552862446260332,6.745594047939125,1322975.0
2001-02-23,6.692425755828425,6.719009197102816,6.625966401966382,6.665841814103324,1254674.0
2001-02-26,6.712368101984718,6.792118477964324,6.665846173540632,6.792118477964324,2444996.0
2001-02-27,6.758890683371994,6.812057613701245,6.725661226803422,6.732307218207369,636418.0
2001-02-28,6.738951783872921,6.772181235878945,6.679139370803386,6.772181235878945,428358.0
2001-03-01,6.772180954609304,6.82534887633246,6.745597994649867,6.805410905686277,720510.0
2001-03-02,6.719010102631277,6.7987609376532685,6.7057181299773525,6.745594047939125,1236514.0
2001-03-05,6.758887829249257,6.831992702919842,6.752242341102708,6.8253472147732905,141338.0
2001-03-06,6.885160131293774,6.898452108527468,6.845285200494593,6.8652221654432335,163052.0
2001-03-07,6.925035742578433,6.964911174865231,6.898452287870888,6.964911174865231,104227.0
2001-03-08,6.96490883391089,6.971554820466754,6.898449969253835,6.898449969253834,149629.0
2001-03-09,6.865222145456384,6.865222145456384,6.805409248980797,6.8253472147732905,871324.0
2001-03-12,6.745594763248824,6.745594763248824,6.659197932738262,6.659197932738263,128705.0
2001-03-13,6.665842259546481,6.692426203048047,6.612675373444835,6.692426203048046,648262.0
2001-03-14,6.55950820710612,6.632613053288192,6.539570248810595,6.579446165401645,1387722.0
2001-03-15,6.59273905962278,6.61932300975267,6.560838819917782,6.592739059622781,252277.0
2001-03-16,6.552861989070409,6.566153960796958,6.473111159612593,6.4930491172024185,444150.0
2001-03-19,6.493055079170702,6.619327425164847,6.473117103273689,6.612681433199175,286625.0
2001-03-20,6.6525570008630535,6.6525570008630535,6.506346676415385,6.506346676415385,677477.0
2001-03-21,6.5196342345726,6.546218184852973,6.459820846892635,6.459820846892635,306760.0
2001-03-22,6.406653680147957,6.439883118757947,6.280381913520172,6.426591643584485,485999.0
2001-03-23,6.520173652274861,6.520173652274861,6.41383055468059,6.433769666514145,278334.0
2001-03-26,6.493590159911948,6.506882738718826,6.460357461663648,6.467004001313307,95147.0
2001-03-27,6.466998673804862,6.560049151260307,6.460352139630611,6.520170446706835,771044.0
2001-03-28,6.3673044082774615,6.413830167562926,6.3207796499764894,6.354011834688147,434280.0
2001-03-29,6.320778320517112,6.354010498238992,6.294192177945896,6.294192177945896,518767.0
2001-03-30,6.334070912794498,6.460353588959682,6.327424877621294,6.460353588959682,210428.0
2001-04-02,6.440415880375121,6.467002030873189,6.420477268486151,6.44041588037512,352556.0
2001-04-03,6.440416782099764,6.440416782099764,6.300841474412088,6.314134551522289,185951.0
2001-04-04,6.300842025404174,6.340720759729709,6.27425586885888,6.274255868858881,255041.0
2001-04-05,6.354013501778035,6.407184811070238,6.354013501778035,6.407184811070239,107780.0
2001-04-06,6.380601133832405,6.380601133832405,6.320782771417066,6.327429311740157,27241.0
2001-04-09,6.3606583328430615,6.3938905173515534,6.347365759335012,6.393890517351554,28820.0
2001-04-10,6.453709901462039,6.566699547398936,6.453709901462039,6.546760433641754,287414.0
2001-04-11,6.626516630854757,6.646456242822467,6.513527498340141,6.513527498340141,561406.0
2001-04-12,6.480294909093858,6.599931081220847,6.460355296826554,6.57999196944582,143707.0
2001-04-16,6.546760433641754,6.560053009315768,6.54011339506626,6.546760433641754,328079.0
2001-04-17,6.533464066506772,6.5666967427287695,6.506878426021286,6.566696742728769,772229.0
2001-04-18,6.666398860085295,6.832560378563023,6.659752819759912,6.819267797419726,1713432.0
2001-04-19,6.81261359922223,6.852492802235228,6.759442329522243,6.852492802235228,823158.0
2001-04-20,6.772740990034031,6.805973689110487,6.772740990034031,6.7926806094799055,111728.0
2001-04-23,6.76609256807756,6.76609256807756,6.706274231297017,6.706274231297018,262147.0
2001-04-24,6.699627739729341,6.739506464358867,6.646456440551496,6.646456440551497,371902.0
2001-04-25,6.626516890075192,6.712921378156359,6.626516890075192,6.712921378156359,140944.0
2001-04-26,6.719567306246533,6.739506418178527,6.69298165683978,6.706274231297018,170554.0
2001-04-27,6.752800141667049,6.752800141667049,6.673042190713638,6.692981803575064,78960.0
2001-04-30,6.752800039891753,6.7727386514680905,6.633163365510894,6.646456440551497,423226.0
2001-05-01,6.666395082134427,6.666395082134427,6.579991601945348,6.666395082134427,190688.0
2001-05-02,6.739507546886366,6.739507546886366,6.639810969545019,6.673043161992135,932123.0
2001-05-03,6.673043210654551,6.673043210654551,6.613225363912001,6.6331644793287285,303601.0
2001-05-04,6.599932238510008,6.673043161992135,6.560053507474997,6.673043161992135,196216.0
2001-05-07,6.686334656715721,6.706273767268064,6.686334656715721,6.686334656715721,272412.0
2001-05-08,6.739507315102951,6.752800892313917,6.699628585439439,6.726214738876678,82118.0
2001-05-09,6.70627383474839,6.759445630910075,6.699627297666648,6.752799594320583,47771.0
2001-05-10,6.805973829792743,6.812619869252955,6.786034710427176,6.799327289840066,21319.0
2001-05-11,6.8059718701817,6.8059718701817,6.71956787665971,6.732860952737654,216350.0
2001-05-14,6.719568200517368,6.732861277235987,6.679689971346202,6.726214738876678,56851.0
2001-05-15,6.726213585498363,6.779385382762854,6.692981399892654,6.779385382762854,476129.0
2001-05-16,6.766095971368944,6.819267797419726,6.739509808097288,6.819267797419726,281492.0
2001-05-17,6.879082885749591,6.9389007279689405,6.872436347615812,6.925608152193713,125546.0
2001-05-18,6.899017972461023,6.952189742143337,6.899017972461023,6.952189742143337,79750.0
2001-05-22,7.078476251631418,7.078476251631418,7.018658411741662,7.018658411741662,270438.0
2001-05-23,7.012007853091603,7.018654387155325,6.9787751827729885,7.005361319027879,67116.0
2001-05-24,7.005365842014585,7.031951494942375,6.958840574021693,6.99871930365955,181213.0
2001-05-25,6.992073033039169,6.992073033039169,6.925608152193712,6.925608152193713,193057.0
2001-05-28,6.958836889002679,6.958836889002679,6.9388972844965,6.958836889002679,235696.0
2001-05-29,6.985427108300005,6.985427108300005,6.92560876033564,6.932255299053056,121993.0
2001-05-30,6.899018826345864,6.905664860448225,6.812614377110411,6.825907946791322,263726.0
2001-05-31,6.839204525214526,6.91896248661649,6.832557986723332,6.87908325566933,192268.0
2001-06-01,6.899022500150926,6.932254690327491,6.88572942388337,6.925608152193713,39875.0
2001-06-04,6.978782061574173,6.992075643296772,6.952196900099034,6.978782061574171,116071.0
2001-06-05,7.031950379620725,7.038596916921567,6.992072156800208,6.992072156800208,114097.0
2001-06-06,6.992073033039169,6.992073033039169,6.925608152193712,6.925608152193713,166606.0
2001-06-07,6.9269374598204685,6.945547266102719,6.912315075926155,6.925608152193713,58036.0
2001-06-08,6.92560646597908,6.92560646597908,6.865788137831691,6.892374283893734,104227.0
2001-06-11,6.879084242177982,6.879084242177982,6.819266388163657,6.839205506004289,58036.0
2001-06-12,6.812619478368418,6.86579129444656,6.759448162782714,6.86579129444656,158710.0
2001-06-13,6.892377045539543,6.892377045539543,6.805973037201858,6.805973037201858,113308.0
2001-06-14,6.766092851110606,6.766092851110606,6.732860662838958,6.739506700099447,33953.0
2001-06-15,6.6531062947995085,6.6531062947995085,6.613227550289505,6.626520131464484,107780.0
2001-06-18,6.613224813488793,6.639810465329145,6.546760433641754,6.546760433641754,63958.0
2001-06-19,6.59328306330319,6.606575634670989,6.533464740425521,6.533464740425521,56062.0
2001-06-20,6.533463014563305,6.712917935791977,6.500230844184084,6.520170446706835,61194.0
2001-06-21,6.506881835795202,6.593285838266097,6.506881835795202,6.573346222084027,377429.0
2001-06-22,6.566698894600952,6.599931081220847,6.566698894600952,6.57999196944582,74222.0
2001-06-25,6.62603371748958,6.62603371748958,6.559305976099909,6.565978800486048,24478.0
2001-06-26,6.5259416294370185,6.5259416294370185,6.459214397954665,6.459214397954665,142918.0
2001-06-27,6.4391956481414026,6.452540791335526,6.385813567950113,6.392485888311376,54088.0
2001-06-28,6.465885335930379,6.479231482832138,6.439195052013067,6.4391950520130665,63563.0
2001-06-29,6.499249270315547,6.57264981021465,6.499249270315547,6.559303663675722,50534.0
2001-07-03,6.539289837668919,6.585998612926828,6.539289837668919,6.585998612926828,15002.0
2001-07-04,6.572648359032436,6.592666318242194,6.572648359032436,6.579320677121405,14213.0
2001-07-05,6.559306977559473,6.559306977559473,6.532616178411545,6.532616178411545,12634.0
2001-07-06,6.465889997452925,6.465889997452925,6.432526364795761,6.445872521319307,51324.0
2001-07-09,6.445870123649362,6.479233743896264,6.445870123649362,6.479233743896264,25662.0
2001-07-10,6.539286853240471,6.539286853240471,6.452540660641887,6.452540660641887,23688.0
2001-07-11,6.4258522574918,6.432524580194572,6.3991609567936125,6.432524580194572,57246.0
2001-07-12,6.4925782822972105,6.53928804972759,6.4925782822972105,6.539288049727589,91594.0
2001-07-13,6.532616509454023,6.5993437619411655,6.532616509454023,6.585998612926828,166211.0
2001-07-16,6.585996812214608,6.585996812214608,6.53928804972759,6.539288049727589,127520.0
2001-07-17,6.472560313013014,6.53928804972759,6.472560313013014,6.539288049727589,41454.0
2001-07-18,6.497917105257566,6.505924494654719,6.4725608746383045,6.505924494654719,6317.0
2001-07-19,6.512597384497607,6.512597384497607,6.465887612545542,6.472560939581851,17766.0
2001-07-20,6.479233699135933,6.505924494654719,6.4725608746383045,6.505924494654719,5922.0
2001-07-23,6.519270143649975,6.525942465675879,6.505924494654719,6.505924494654719,25662.0
2001-07-24,6.499251735368445,6.499251735368445,6.465887612545542,6.472560939581851,15397.0
2001-07-25,6.485905458378585,6.55263319509316,6.459214665175764,6.539288049727589,81724.0
2001-07-26,6.492579728453756,6.532616178411545,6.492579728453756,6.532616178411545,6712.0
2001-07-27,6.499249270315547,6.57264981021465,6.499249270315547,6.559303663675722,53693.0
2001-07-30,6.55930457935247,6.579323048248126,6.552632258858861,6.5526322588588615,58036.0
2001-07-31,6.55930400371842,6.6126865827554,6.552631683810363,6.606013760375777,5527.0
2001-08-01,6.62603123950078,6.652722024591857,6.612686098191005,6.612686098191005,17371.0
2001-08-02,6.632705369364847,6.652723840500987,6.619360224412419,6.646051519260607,96331.0
2001-08-03,6.632709116985376,6.639382446939661,6.619363964492655,6.63938244693966,26057.0
2001-08-07,6.592673157035264,6.646055274421996,6.592673157035264,6.63938244693966,23293.0
2001-08-08,6.63937702560852,6.666067811271761,6.559303663675722,6.559303663675722,8291.0
2001-08-09,6.572649721887243,6.592667685247773,6.552631256055179,6.592667685247774,22109.0
2001-08-10,6.579325327102684,6.58599815237914,6.552634528468633,6.572653004298007,57641.0
2001-08-13,6.572651666849038,6.572651666849038,6.53928804972759,6.539288049727589,13818.0
2001-08-14,6.552633273992091,6.552633273992091,6.512596832469948,6.512596832469948,15002.0
2001-08-15,6.512597384497607,6.519270209062188,6.45254246588811,6.472560939581851,93568.0
2001-08-16,6.439197299105636,6.479233743896264,6.439197299105636,6.479233743896264,12239.0
2001-08-17,6.472558660617034,6.472558660617034,6.439195052013067,6.4391950520130665,5922.0
2001-08-20,6.399158581531832,6.452540660641887,6.399158581531832,6.452540660641887,90804.0
2001-08-21,6.472562956932565,6.479235783576914,6.405835695432845,6.405835695432845,93962.0
2001-08-22,6.445871508624865,6.492580285523449,6.445871508624865,6.492580285523449,41454.0
2001-08-23,6.472560390947804,6.519269656468919,6.472560390947804,6.512596832469948,43033.0
2001-08-24,6.505922004918562,6.592667685247773,6.499249182974541,6.592667685247774,232932.0
2001-08-27,6.579322559826599,6.626031814644019,6.565976914886887,6.620693556668135,364795.0
2001-08-28,6.61268818751115,6.61268818751115,6.512596832469948,6.512596832469948,52903.0
2001-08-29,6.539287779193813,6.539287779193813,6.432523103384394,6.459214397954665,37506.0
2001-08-30,6.425850002475681,6.425850002475681,6.372468424755991,6.392485888311376,7501.0
2001-08-31,6.36579874911014,6.419180859906619,6.36579874911014,6.412508033248073,9870.0
2001-09-04,6.432526364795761,6.499254132582005,6.432526364795761,6.445872521319307,26846.0
2001-09-05,6.432524565066424,6.439197892697052,6.385815793897995,6.425852242379344,32768.0
2001-09-06,6.385817215499798,6.405835695432845,6.385817215499798,6.405835695432845,124757.0
2001-09-07,6.372470818885878,6.379143141753925,6.345779517526544,6.359124665734424,5132.0
2001-09-10,6.312416384823698,6.339107185789559,6.299070230633028,6.339107185789559,86856.0
2001-09-11,6.339104491687801,6.339104491687801,6.005467360286168,6.0455037959555,43823.0
2001-09-13,6.045502232638156,6.178957151182783,6.038829411340203,6.152265865990968,762359.0
2001-09-14,6.09888982558862,6.09888982558862,5.938743979246119,5.9721076134888165,96726.0
2001-09-17,5.865343883417796,6.058852861531056,5.865343883417796,5.9721076134888165,180424.0
2001-09-18,5.965432667956547,5.998796792824342,5.872014123270241,5.892032095719158,145286.0
2001-09-19,5.918723602003886,5.918723602003886,5.718541358175405,5.791941430500551,272412.0
2001-09-20,5.651813395642874,5.725213465202545,5.638468248204962,5.665159548024303,20530.0
2001-09-21,5.464975593082645,5.638466993412301,5.444957625144726,5.591758234066606,392036.0
2001-09-24,5.684534074177593,5.73816139696364,5.664423449544259,5.724754818659505,246355.0
2001-09-25,5.771679191571132,5.81189994017618,5.758272611892655,5.791789818266059,46586.0
2001-09-26,5.791787954999572,5.805195035149688,5.738160139183756,5.738160139183757,8686.0
2001-09-27,5.704644142431382,5.724754766882827,5.704644142431382,5.718051225399013,11054.0
2001-09-28,5.85882492355653,5.91915529122031,5.85882492355653,5.91915529122031,28426.0
2001-10-01,5.905748430648149,5.905748430648149,5.892341851176707,5.892341851176707,12239.0
2001-10-02,5.8856351008448815,5.925856335138991,5.8856351008448815,5.899042178942918,137390.0
2001-10-03,5.872230450873567,6.013002797872099,5.872230450873567,6.013002797872099,62773.0
2001-10-04,6.0264103851461135,6.066630623044495,6.013002797872099,6.013002797872099,22504.0
2001-10-05,5.966079772870608,5.966079772870608,5.912451940919393,5.9392656045026015,482051.0
2001-10-09,5.932562880898076,5.939265918559725,5.91245225355866,5.91915529122031,108965.0
2001-10-10,5.905747652312039,6.0264103851461135,5.899044111067398,6.013002797872099,123178.0
2001-10-11,6.039817054187305,6.080037797478653,6.039817054187305,6.080037797478654,165421.0
2001-10-12,6.053225151684468,6.053225151684468,6.006301360052187,6.039818570411616,107780.0
2001-10-15,6.026415443214915,6.026415443214915,5.98619416198869,6.006304802601803,100279.0
2001-10-16,6.026412139000176,6.059929350193093,6.019708091019737,6.059929350193092,19345.0
2001-10-17,6.120259923976114,6.120259923976114,6.01970779063014,6.01970779063014,85277.0
2001-10-18,5.96608282282067,5.96608282282067,5.912454963454098,5.912454963454098,69090.0
2001-10-19,5.899045645525708,5.925859817479167,5.885638559548977,5.925859817479168,27636.0
2001-10-22,5.932562880898076,5.932562880898076,5.878935046111123,5.91915529122031,159104.0
2001-10-23,5.979484058082632,5.992891137122655,5.945966865267179,5.945966865267179,220298.0
2001-10-24,5.939268640744857,5.939268640744857,5.885640781378285,5.912454963454098,32768.0
2001-10-25,5.885638409246165,5.90574903769769,5.885638409246165,5.90574903769769,13028.0
2001-10-26,5.959377211829463,6.059929350193093,5.959377211829463,6.059929350193092,232142.0
2001-10-29,6.019704790418097,6.019704790418097,5.945966865267179,5.945966865267179,45402.0
2001-10-30,5.8990437971638725,5.8990437971638725,5.872230138396865,5.872230138396865,52508.0
2001-10-31,5.905748398827392,5.939265604502602,5.905748398827392,5.9392656045026015,22504.0
2001-11-01,5.91915495959308,5.992893417588171,5.905748380236078,5.9928934175881725,63168.0
2001-11-02,5.972784149692758,6.039818570411616,5.972784149692758,6.039818570411616,10660.0
2001-11-05,6.086744013710627,6.126965282798012,6.086744013710627,6.126965282798012,56062.0
2001-11-06,6.106853816645461,6.140371536320631,6.106853816645461,6.14037153632063,106991.0
2001-11-07,6.200701543169143,6.240922296292812,6.193998504969252,6.200701543169143,50534.0
2001-11-08,6.227513212930944,6.26103040960285,6.180588430891752,6.180588430891752,170159.0
2001-11-09,6.187295451810764,6.267737475774063,6.187295451810764,6.267737475774063,641155.0
2001-11-12,6.26103393171171,6.267737475774063,6.167185324408647,6.267737475774063,326894.0
2001-11-13,6.321360480162497,6.368284751608484,6.321360480162497,6.36158171693157,140154.0
2001-11-14,6.395099697392422,6.40850677902559,6.341472380429151,6.401803742993706,103438.0
2001-11-15,6.3548813296204765,6.374991959577734,6.294550449318482,6.294550449318482,326500.0
2001-11-16,6.3280661468609765,6.341473736145193,6.301252987431773,6.341473736145193,20530.0
2001-11-19,6.368286336285569,6.448727820271485,6.368286336285569,6.435321242796983,224246.0
2001-11-20,6.448727610439249,6.448727610439249,6.408506869755015,6.408506869755015,82118.0
2001-11-21,6.395099600250578,6.395099600250578,6.334768743387152,6.334768743387152,95542.0
2001-11-22,6.368286024811761,6.401803728820473,6.368286024811761,6.395099683234031,210428.0
2001-11-23,6.381693120543955,6.401803742993706,6.361583002878904,6.401803742993706,50929.0
2001-11-26,6.448725793037516,6.4822429833643325,6.408505063688425,6.468836410104345,67511.0
2001-11-27,6.46213921129579,6.509064034156677,6.448732623834922,6.509064034156677,79750.0
2001-11-28,6.435322194896145,6.435322194896145,6.381694362709777,6.381694362709779,20924.0
2001-11-29,6.388398759033592,6.428619515533224,6.361585594413712,6.428619515533224,174896.0
2001-11-30,6.388398157348016,6.428618910059492,6.388398157348016,6.415212329012239,125546.0
2001-12-03,6.395098404669935,6.395098404669935,6.35487767268546,6.36158171693157,28426.0
2001-12-04,6.401802384499256,6.455429690082544,6.374988226923018,6.455429690082544,113308.0
2001-12-05,6.515763646974663,6.596205148552877,6.515763646974663,6.596205148552876,121204.0
2001-12-06,6.602909195933367,6.6364264041268175,6.58950160595722,6.596205148552876,142128.0
2001-12-07,6.596205148552877,6.602909195933367,6.576095025550741,6.596205148552876,155156.0
2001-12-10,6.5626873025660935,6.596204507502181,6.522466555685831,6.52246655568583,62773.0
2001-12-11,6.549281927554431,6.5693925570843135,6.495653582141411,6.495653582141411,80934.0
2001-12-12,6.529169320177022,6.54257640246894,6.502355660377914,6.54257640246894,84487.0
2001-12-13,6.502358884119448,6.509062428588892,6.421916855271097,6.421916855271097,88040.0
2001-12-14,6.435320942291924,6.448727519140392,6.381693120543955,6.401803742993706,147655.0
2001-12-17,6.388399188711693,6.482247795117977,6.388399188711693,6.482247795117977,338738.0
2001-12-18,6.515762237885106,6.5492799436148985,6.515762237885106,6.54257640246894,397169.0
2001-12-19,6.475543408458937,6.515763654509721,6.468839865855529,6.48894998888092,101858.0
2001-12-20,6.475543710471882,6.482246748603079,6.415212329012239,6.415212329012239,101464.0
2001-12-21,6.482247707479401,6.502358339202402,6.462137075756401,6.475544668356667,32374.0
2001-12-24,6.5071332825804005,6.540883879496627,6.500383569836978,6.534134166753204,21714.0
2001-12-27,6.547634318153296,6.574634692827623,6.547634318153296,6.574634692827623,12634.0
2001-12-28,6.655636611540374,6.662386832574354,6.628636235704229,6.635385948438433,19345.0
2001-12-31,6.635387264523376,6.669138376387587,6.62188732807757,6.6218873280775705,15792.0
2002-01-02,6.642136487227614,6.642136487227614,6.567885068901247,6.615136618399591,11449.0
2002-01-03,6.615137626381419,6.736639596120394,6.615137626381419,6.736639596120394,41454.0
2002-01-04,6.77713965569563,6.790640098939787,6.70963794777467,6.77713965569563,29610.0
2002-01-07,6.790635116599828,6.817635983277404,6.770384466591649,6.817635983277403,97910.0
2002-01-08,6.797389590027646,6.797389590027646,6.723138176764433,6.723138176764434,92383.0
2002-01-09,6.736638980770983,6.756889646077628,6.702888380226407,6.702888380226407,66721.0
2002-01-10,6.702887182699732,6.702887182699732,6.648886434796028,6.648886434796028,41849.0
2002-01-11,6.621886331456696,6.675887085712344,6.615136618399591,6.615136618399591,53693.0
2002-01-14,6.62188703341292,6.62188703341292,6.5341351630705615,6.554385829287962,42638.0
2002-01-15,6.547636519107531,6.588137348883043,6.534136073082386,6.547636519107531,186346.0
2002-01-16,6.493633326772636,6.527383923574407,6.473382663711708,6.527383923574408,110544.0
2002-01-17,6.567886679845325,6.567886679845325,6.520636135357165,6.547636519107531,18950.0
2002-01-18,6.512533945629501,6.554384807655644,6.512533945629501,6.527383923574408,11844.0
2002-01-21,6.520634591629669,6.520634591629669,6.486883484557209,6.513884370215178,67906.0
2002-01-22,6.561136105650891,6.574636550953432,6.45988429078153,6.459884290781531,27241.0
2002-01-23,6.5071332825804005,6.547634608839606,6.486883127750576,6.534134166753204,24872.0
2002-01-24,6.574636134235918,6.608386737053172,6.574636134235918,6.588136578682767,57641.0
2002-01-25,6.581385511615061,6.615136618399591,6.581385511615061,6.615136618399591,3158.0
2002-01-28,6.635385662919797,6.635385662919797,6.554384538896817,6.574634692827623,61589.0
2002-01-29,6.581385414784873,6.581385414784873,6.480133620820373,6.480133620820373,54877.0
2002-01-30,6.500383776293355,6.500383776293355,6.405882203586447,6.480133620820373,29610.0
2002-01-31,6.4936358056750745,6.567887248643923,6.486885582077911,6.567887248643923,24083.0
2002-02-01,6.574636279767553,6.62188732807757,6.56788605739471,6.6218873280775705,32768.0
2002-02-04,6.608387323616624,6.608387323616624,6.500385283355131,6.500385283355132,64747.0
2002-02-05,6.458532780882808,6.4666325379266905,6.424782183583986,6.439632161747588,47376.0
2002-02-06,6.4666328903466335,6.4666328903466335,6.37213080611991,6.416682267938044,77776.0
2002-02-07,6.446383242483467,6.459883177158849,6.416682267938044,6.416682267938044,81724.0
2002-02-08,6.453132199591672,6.458532376149039,6.424781780965248,6.458532376149038,33953.0
2002-02-11,6.466634229805161,6.520636012891524,6.454484336910644,6.520636012891524,158315.0
2002-02-12,6.466632110151502,6.473382330824688,6.446382464731442,6.451782132970242,99884.0
2002-02-13,6.434231563707896,6.453132181606001,6.419381586516278,6.453132181606001,25662.0
2002-02-14,6.4666291396237865,6.4666291396237865,6.416678546187142,6.419378633216098,102253.0
2002-02-15,6.4126316110460095,6.4126316110460095,6.378881014665723,6.399131169173987,7501.0
2002-02-18,6.419378633216098,6.426128850788488,6.405878706370837,6.419378633216098,24083.0
2002-02-19,6.412632267863368,6.412632267863368,6.331630624934137,6.338380846561543,86856.0
2002-02-20,6.351881289816356,6.365381224771347,6.304630246724333,6.338380846561543,17371.0
2002-02-21,6.3248804033067305,6.378881668026159,6.3194802260048055,6.338380846561543,50929.0
2002-02-22,6.358629154774347,6.365379374439552,6.318128345082782,6.345129223743608,46192.0
2002-02-25,6.345130109077037,6.432881452069608,6.345130109077037,6.4328814520696085,14213.0
2002-02-26,6.459881650021815,6.493632241181236,6.459881650021815,6.493632241181236,13423.0
2002-02-27,6.500386029272236,6.58813791943541,6.500386029272236,6.567887248643923,28820.0
2002-02-28,6.608386589267986,6.615137319640308,6.554385829287962,6.554385829287962,58825.0
2002-03-01,6.567885068901247,6.621886331456696,6.554385134487236,6.615136618399591,13818.0
2002-03-04,6.655637065162559,6.750139149479623,6.648887351968321,6.750139149479623,84487.0
2002-03-05,6.763640933603402,6.790641316633586,6.729889819440781,6.729889819440781,62378.0
2002-03-06,6.70288921825065,6.824391700381788,6.70288921825065,6.797391318230391,26846.0
2002-03-07,6.844642920119981,6.844642920119981,6.797392371111143,6.824392757444762,18950.0
2002-03-08,6.871640772974467,6.871640772974467,6.770388479518468,6.770388479518467,73038.0
2002-03-11,6.77713965569563,6.77713965569563,6.729888612640904,6.77713965569563,26846.0
2002-03-12,6.696140180446317,6.743391238796741,6.696140180446317,6.743391238796741,20924.0
2002-03-13,6.723139960797307,6.736639897873072,6.696139070045977,6.696139070045977,30005.0
2002-03-14,6.716387955867821,6.723138176764433,6.67588663048814,6.723138176764434,19345.0
2002-03-15,6.702887666061628,6.756888926159238,6.702887666061628,6.756888926159238,117650.0
2002-03-18,6.756886292764138,6.796037051294046,6.750136074345261,6.790636876558944,91594.0
2002-03-19,6.797391318230391,6.804141032543318,6.777140650391918,6.797391318230391,41059.0
2002-03-20,6.7703866330012925,6.789287245723472,6.750136484812853,6.7757868080647725,59615.0
2002-03-21,6.769038662261871,6.769038662261871,6.716387955867821,6.723138176764434,30400.0
2002-03-22,6.723136592227799,6.723136592227799,6.669135346081895,6.682635784693284,19740.0
2002-03-25,6.696138757579077,6.696138757579077,6.615137614004605,6.6218873280775705,39480.0
2002-03-26,6.60738436194104,6.675152723331408,6.593830587601411,6.633136022878562,83303.0
2002-03-27,6.668373763868227,6.715811962945102,6.668373763868227,6.69548130619787,95147.0
2002-03-28,6.7022573122927005,6.790356309703639,6.7022573122927005,6.74969550875654,43428.0
2002-04-01,6.736144139238781,6.803912510310306,6.709037607302717,6.803912510310306,75407.0
2002-04-02,6.776804871008117,6.776804871008117,6.742920943611558,6.756474208385503,2764.0
2002-04-03,6.736141599077037,6.736141599077037,6.695481306197871,6.69548130619787,27241.0
2002-04-04,6.69412736157679,6.715813400081162,6.620938002240053,6.620938002240054,13818.0
2002-04-05,6.6480460315147685,6.6480460315147685,6.61416210160619,6.61416210160619,14213.0
2002-04-08,6.587051916380049,6.607382572383091,6.573498656018985,6.5938288017143964,14608.0
2002-04-09,6.57349793623865,6.57349793623865,6.559944167054056,6.559944167054056,12239.0
2002-04-10,6.566723885303209,6.620938989649472,6.566723885303209,6.61416210160619,78565.0
2002-04-11,6.614164435010866,6.641271996747247,6.553172931412021,6.553172931412021,20135.0
2002-04-12,6.553171465152095,6.573502131905432,6.546395086542216,6.566724732679751,42244.0
2002-04-15,6.580278171697609,6.61416210160619,6.54639424178903,6.61416210160619,18556.0
2002-04-16,6.661595687800072,6.6683725721713945,6.641266055301223,6.6683725721713945,18161.0
2002-04-17,6.668373763868227,6.7090350773626914,6.668373763868227,6.69548130619787,105017.0
2002-04-18,6.688707558528799,6.688707558528799,6.627716069981451,6.648046736266531,72643.0
2002-04-19,6.675150533715845,6.729364592675258,6.668373138461417,6.72258770772843,20530.0
2002-04-22,6.722588608840495,6.722588608840495,6.654820770903664,6.654820770903663,38296.0
2002-04-23,6.648049148114048,6.648049148114048,6.573504365307081,6.573504365307081,27241.0
2002-04-24,6.580280493148402,6.6073875445767705,6.553172931412021,6.553172931412021,11844.0
2002-04-25,6.539615945701356,6.587053131174969,6.519285285948901,6.546392832285507,8291.0
2002-04-26,6.566721492561668,6.566721492561668,6.485400396597058,6.485400396597058,18556.0
2002-04-29,6.498952045838622,6.498952045838622,6.44473799530612,6.444737995306119,11449.0
2002-04-30,6.458293721763115,6.498954530360702,6.43118719644168,6.498954530360703,10265.0
2002-05-01,6.49895437229921,6.526061917576794,6.451517188678844,6.519285031257398,18556.0
2002-05-02,6.53961506565491,6.553168326691605,6.519284408638384,6.53961506565491,58825.0
2002-05-03,6.512507522966208,6.53961506565491,6.512507522966208,6.53961506565491,63958.0
2002-05-06,6.519287194185658,6.519287194185658,6.458295707383422,6.471849994826876,30005.0
2002-05-07,6.417633055469075,6.437963715372535,6.4040797925078286,6.4040797925078286,13423.0
2002-05-08,6.485402901296453,6.54774925204013,6.485402901296453,6.532840098019412,63958.0
2002-05-09,6.519285031257398,6.519285031257398,6.50573176892631,6.519285031257398,15792.0
2002-05-10,6.505729382908919,6.505729382908919,6.458291196071399,6.458291196071399,11844.0
2002-05-13,6.478626164416794,6.492179430807963,6.478626164416794,6.479981542086697,15002.0
2002-05-14,6.546392832285507,6.546392832285507,6.519285285948901,6.546392832285507,123967.0
2002-05-15,6.539615945701356,6.566722471422513,6.526062172533053,6.546392832285507,20924.0
2002-05-16,6.532843017985381,6.573504365307081,6.532843017985381,6.573504365307081,7106.0
2002-05-17,6.54639655128594,6.553172931412021,6.532842260109735,6.553172931412021,78565.0
2002-05-21,6.539617158888628,6.539617158888628,6.505733229989668,6.505733229989668,13818.0
2002-05-22,6.485401956810813,6.485401956810813,6.437964256688484,6.465071295197913,27241.0
2002-05-23,6.479978982047422,6.53961506565491,6.479978982047422,6.53961506565491,13818.0
2002-05-24,6.532837566815297,6.532837566815297,6.478623502906809,6.492176763730106,7501.0
2002-05-27,6.490821905056229,6.492176771863373,6.485400396597058,6.485400396597058,3948.0
2002-05-28,6.498956694500766,6.498956694500766,6.431189338015344,6.451519493930182,7501.0
2002-05-29,6.465069279104732,6.465069279104732,6.41763159377556,6.41763159377556,14608.0
2002-05-30,6.41763433841364,6.444741890370638,6.41085796073222,6.424411226402889,7896.0
2002-05-31,6.437964256688484,6.465071295197913,6.424410482279883,6.465071295197913,16582.0
2002-06-03,6.444740602007023,6.471848148544972,6.4040797925078286,6.4040797925078286,28426.0
2002-06-04,6.390525773159554,6.410856432280144,6.349864965226081,6.370195624346671,111334.0
2002-06-05,6.363419310564717,6.363419310564717,6.336312272939167,6.356642423581391,34348.0
2002-06-06,6.363418702030901,6.370195588366155,6.309204121656586,6.309204121656586,143312.0
2002-06-07,6.26176693792523,6.309204121656586,6.26176693792523,6.309204121656586,110544.0
2002-06-10,6.309204121656586,6.329534780662344,6.309204121656586,6.309204121656586,11054.0
2002-06-11,6.302427352803534,6.302427352803534,6.227882118069808,6.227882118069808,6317.0
2002-06-12,6.221104147727502,6.227881032459046,6.180443349645821,6.180443349645821,13028.0
2002-06-13,6.187223254308422,6.194000142347707,6.153338814111993,6.153338814111994,19740.0
2002-06-14,6.126231469883598,6.133007846716116,6.099123921322458,6.133007846716115,5527.0
2002-06-17,6.160118488655821,6.23466326401699,6.158763110547145,6.221109482930224,14608.0
2002-06-18,6.241435889895517,6.268542923239261,6.227882118069808,6.227882118069808,50140.0
2002-06-19,6.173672184951402,6.214333020706201,6.160118913238507,6.160118913238507,22504.0
2002-06-20,6.1397852111085625,6.1479174763090345,6.12623194608225,6.12623194608225,43033.0
2002-06-21,6.092351107824976,6.112681270828906,6.02458270709306,6.02458270709306,14608.0
2002-06-24,6.030979568132588,6.030979568132588,5.962910013386678,6.017365964731207,19740.0
2002-06-25,6.058204203969135,6.065011257919019,5.996941230999535,5.996941230999536,63563.0
2002-06-26,5.922065716794757,5.962907535184253,5.915258661633265,5.949293937440723,150024.0
2002-06-27,5.956101492561602,5.983329717836374,5.930235191130109,5.983329717836374,11844.0
2002-06-28,6.030976732213798,6.071818548372415,6.010555567844776,6.071818548372416,12634.0
2002-07-02,6.037785631742914,6.037785631742914,5.89483948780278,5.89483948780278,43033.0
2002-07-03,5.928873548308332,5.935680091781646,5.888031724570832,5.935680091781646,93568.0
2002-07-04,5.9697158721772965,5.976522416220851,5.949295214887504,5.9697158721772965,64747.0
2002-07-05,5.983329872839694,6.051399412630942,5.983329872839694,6.051399412630942,36716.0
2002-07-08,6.024173022721731,6.030979568132588,6.017365964731207,6.017365964731207,7106.0
2002-07-09,6.011915675807718,6.011915675807718,5.962905917103069,5.962905917103068,24872.0
2002-07-10,5.954736589028367,5.95609799949368,5.853993752332902,5.853993752332902,24872.0
2002-07-11,5.813156341208626,5.813156341208626,5.779121566451033,5.779121566451034,26057.0
2002-07-12,5.819963058576135,5.826770116245312,5.758700564712825,5.758700564712826,5527.0
2002-07-15,5.751892689824134,5.751892689824134,5.602139492697496,5.677016091260815,63168.0
2002-07-16,5.622560416038205,5.697437018141415,5.608946814570091,5.663402245601738,191478.0
2002-07-17,5.704244387724792,5.738279159071036,5.636174332452725,5.649787933443477,19740.0
2002-07-18,5.656594534841185,5.731471128290854,5.656594534841185,5.711050472158916,93962.0
2002-07-19,5.670210709938699,5.670210709938699,5.513650409851072,5.513650409851072,12239.0
2002-07-22,5.505479072805839,5.505479072805839,5.30263139166591,5.363894375607759,33953.0
2002-07-23,5.357088015049598,5.404736899390793,5.200527761199651,5.200527761199651,84882.0
2002-07-24,5.125651577830253,5.3775096207643855,5.037160858682627,5.3775096207643855,103832.0
2002-07-25,5.384314716837284,5.425156536795783,5.268596824964257,5.289017991233244,78170.0
2002-07-26,5.3706999278587535,5.3706999278587535,5.295823359965275,5.35708582003108,65932.0
2002-07-29,5.445580335297526,5.534071585991052,5.438773789163922,5.513650409851072,32374.0
2002-07-30,5.5272615108841,5.561296276453483,5.5272615108841,5.534069079093364,26452.0
2002-07-31,5.520453337774795,5.608944530469514,5.513646796102328,5.608944530469514,72643.0
2002-08-01,5.581717525370769,5.608945748290008,5.52726159211179,5.568103926490648,94752.0
2002-08-02,5.527264014698003,5.534071585991052,5.513650409851072,5.513650409851072,28031.0
2002-08-06,5.513647912204041,5.547682677773423,5.506840856574267,5.534069079093364,16582.0
2002-08-07,5.554490337448714,5.554490337448714,5.479613229957873,5.479613229957873,104622.0
2002-08-08,5.52725983129633,5.608943961452491,5.52725983129633,5.6021369078912,56456.0
2002-08-09,5.581718586474671,5.663402245601738,5.581718586474671,5.663402245601738,56851.0
2002-08-12,5.629366364810708,5.629366364810708,5.581717487603938,5.622559309126956,4343.0
2002-08-13,5.595330820617267,5.602138388557158,5.5476824582532585,5.5476824582532585,56062.0
2002-08-14,5.534069079093364,5.534069079093364,5.486419689684944,5.534069079093364,78170.0
2002-08-15,5.5612960388934125,5.595330803008943,5.5612960388934125,5.574910149571412,16582.0
2002-08-16,5.595328818813704,5.602136384318098,5.568101632271849,5.595328818813704,20530.0
2002-08-19,5.561298456364804,5.6838244805693705,5.561298456364804,5.642982643361079,12634.0
2002-08-20,5.677016800892849,5.697437460972004,5.677016800892849,5.690630403419075,12634.0
2002-08-21,5.71785754957307,5.71785754957307,5.683822780840763,5.683822780840762,31584.0
2002-08-22,5.711051673608228,5.758700564712825,5.711051673608228,5.758700564712826,10265.0
2002-08-23,5.711048793225126,5.711048793225126,5.636172221787668,5.636172221787668,85672.0
2002-08-26,5.656595628234059,5.690630403419074,5.656595628234059,5.690630403419075,3158.0
2002-08-27,5.690629324523594,5.711050493310702,5.683822780840763,5.683822780840762,87251.0
2002-08-28,5.622561168552172,5.622561168552172,5.599417684153177,5.599417684153176,32768.0
2002-08-29,5.574908954472593,5.602137169991652,5.561294846713064,5.588523062232123,105017.0
2002-08-30,5.636175585063081,5.642982643361078,5.636175585063081,5.642982643361079,8686.0
2002-09-03,5.595329581909708,5.595329581909708,5.4932253118458885,5.500032365699347,276755.0
2002-09-04,5.493229233711091,5.520456955984676,5.493229233711091,5.513650409851072,18161.0
2002-09-05,5.513650409851072,5.513650409851072,5.513650409851072,5.513650409851072,2369.0
2002-09-06,5.55449224955131,5.55449224955131,5.513650409851072,5.513650409851072,88435.0
2002-09-09,5.506840856574267,5.534069079093364,5.506840856574267,5.534069079093364,11054.0
2002-09-10,5.547682759301219,5.58852458110058,5.547682759301219,5.568103926490648,2764.0
2002-09-11,5.629368526765084,5.656596247377381,5.629368526765084,5.642982643361079,66721.0
2002-09-12,5.581717525370769,5.58852458110058,5.568103926490648,5.568103926490648,6712.0
2002-09-13,5.520454455254325,5.540875622143648,5.513647912204041,5.534069079093364,73433.0
2002-09-16,5.500032365699347,5.506839419552807,5.500032365699347,5.500032365699347,3553.0
2002-09-17,5.5408775692035634,5.5408775692035634,5.445579782058137,5.445579782058137,99095.0
2002-09-18,5.418351451711011,5.418351451711011,5.3502813917468925,5.3775096207643855,37506.0
2002-09-19,5.302631433466575,5.316245031332504,5.268596669932566,5.2754032125758,870534.0
2002-09-20,5.254982842365933,5.261789897955055,5.227755132588934,5.234561675598569,25662.0
2002-09-23,5.240856442734876,5.240856442734876,5.151912856544224,5.179280589408254,18161.0
2002-09-24,5.12454501660724,5.186121377662397,5.104019219451687,5.172437512892029,29610.0
2002-09-25,5.179277272795155,5.234011673061749,5.15875148629107,5.234011673061747,17371.0
2002-09-26,5.261381642258831,5.261381642258831,5.213489145621125,5.247698292593382,86066.0
2002-09-27,5.239485062574577,5.240852933095944,5.186118534433466,5.186118534433466,17371.0
2002-09-30,5.151911192122213,5.268222473600344,5.131385399105435,5.240854749577974,212008.0
2002-10-01,5.213490743794226,5.268225189646143,5.213490743794226,5.268225189646143,4343.0
2002-10-02,5.234013702545782,5.240855118827746,5.158753486593023,5.165594902874987,16976.0
2002-10-03,5.165595233628741,5.179279612685934,5.104018876708538,5.104018876708537,16582.0
2002-10-04,5.097177586907388,5.097177586907388,4.994549625504046,5.035600707024226,31979.0
2002-10-07,5.001390527394077,5.01507439014885,4.946656106786337,4.946656106786337,18950.0
2002-10-08,4.960340300562789,4.980866098196622,4.919289220500887,4.974024680857775,61984.0
2002-10-09,4.926130987579381,4.932972919894175,4.85087076252814,4.85087076252814,128705.0
2002-10-10,4.850871472871488,4.96034086032124,4.850871472871488,4.96034086032124,81329.0
2002-10-11,5.035600948067221,5.124545563358605,5.035600948067221,5.1177036302434376,104622.0
2002-10-15,5.240855843142534,5.350326246868622,5.240855843142534,5.350326246868622,84882.0
2002-10-16,5.2750658883428905,5.288749754202986,5.2613820224827945,5.288749754202986,33163.0
2002-10-17,5.405059450382075,5.41190086605834,5.370850311178195,5.398217519500172,99884.0
2002-10-18,5.370851623124471,5.452953268145494,5.370851623124471,5.452953268145495,44218.0
2002-10-21,5.425587658117832,5.487164033053158,5.3995883091935175,5.473480165198255,41059.0
2002-10-22,5.405061059109019,5.466637940167852,5.385904162143596,5.391377708478228,34742.0
2002-10-23,5.377691734286367,5.411900873537524,5.336640664143853,5.411900873537523,76986.0
2002-10-24,5.459796812549221,5.480322099125707,5.459796812549221,5.473480165198255,58825.0
2002-10-25,5.432427429419084,5.46663708868203,5.425586012772206,5.46663708868203,17371.0
2002-10-28,5.535059042591092,5.548742400152862,5.517270007992924,5.52137516982327,20135.0
2002-10-29,5.494006108449358,5.494006108449358,5.385905095229666,5.405061995513946,6712.0
2002-10-30,5.446110912484171,5.446110912484171,5.4187431869866,5.439268981109777,30794.0
2002-10-31,5.446111505834621,5.452952922748705,5.384534631962002,5.384534631962002,377824.0
2002-11-01,5.343486589117035,5.377695753938425,5.343486589117035,5.377695753938425,3948.0
2002-11-04,5.466637266694881,5.562423285338836,5.466637266694881,5.514529760811131,28031.0
2002-11-05,5.473477791318745,5.507686930913428,5.433795106956008,5.487161653238876,37901.0
2002-11-06,5.507690523762863,5.608950137615554,5.473481361852406,5.541900200879299,20924.0
2002-11-07,5.507688550291636,5.507688550291636,5.488531137970763,5.507688550291636,14213.0
2002-11-08,5.494003220766356,5.500845151273823,5.473477429243956,5.499476765172329,18161.0
2002-11-11,5.466637940167852,5.473479357880351,5.391377708478228,5.391377708478228,28426.0
2002-11-12,5.439268981109777,5.439268981109777,5.4187431869866,5.439268981109777,7106.0
2002-11-13,5.418745348515322,5.418745348515322,5.405061995513946,5.405061995513946,10660.0
2002-11-14,5.452956892807507,5.480324641212032,5.439273533811352,5.480324641212031,60010.0
2002-11-15,5.473477926906839,5.535054791867157,5.466636510982944,5.535054791867157,20924.0
2002-11-18,5.596632516517542,5.610315865672868,5.576106719975948,5.576106719975947,84487.0
2002-11-19,5.576105870457167,5.576105870457167,5.541896729972002,5.548738145904509,47771.0
2002-11-20,5.5487389912538205,5.610315865672868,5.5487389912538205,5.576106719975947,17371.0
2002-11-21,5.651368339766631,5.706103295527861,5.651368339766631,5.692419427786089,50140.0
2002-11-22,5.665050604172995,5.699259748639616,5.665050604172995,5.68557588477068,25267.0
2002-11-25,5.685576984775628,5.733470517583003,5.678735051517433,5.719786135860793,117256.0
2002-11-26,5.678732914999361,5.678732914999361,5.610314638570144,5.610314638570144,25662.0
2002-11-27,5.623999849010278,5.726627812879469,5.623999849010278,5.726627812879468,27636.0
2002-11-28,5.726630043977758,5.753997786448455,5.712946687948405,5.753997786448455,17371.0
2002-11-29,5.753996317418204,5.753996317418204,5.6855774939152015,5.692419427786089,243197.0
2002-12-02,5.740311678783573,5.767679410591781,5.726627812879469,5.726627812879468,92778.0
2002-12-03,5.733468734544983,5.767677874991526,5.733468734544983,5.767677874991526,72248.0
2002-12-04,5.7266280691189895,5.7266280691189895,5.692418918033825,5.719786135860793,121993.0
2002-12-05,5.658209643195159,5.67873492731501,5.658209643195159,5.658209643195159,40664.0
2002-12-06,5.617158220693421,5.719785665509618,5.610316287997853,5.706102315324257,121993.0
2002-12-09,5.67873283274162,5.7061005550813775,5.637682279643214,5.637682279643215,134232.0
2002-12-10,5.61715759583744,5.685575884770681,5.61715759583744,5.68557588477068,74617.0
2002-12-11,5.699260127564204,5.733469789511028,5.67873433039611,5.712943992342933,85277.0
2002-12-12,5.740312774947564,5.7471547092061455,5.733471355894878,5.733471355894878,39875.0
2002-12-13,5.712946687948405,5.760839206860133,5.712946687948405,5.753997786448455,134627.0
2002-12-16,5.77452183674892,5.801889573336385,5.767680417807938,5.788205705042652,143312.0
2002-12-17,5.795046371289315,5.795046371289315,5.719786135860792,5.719786135860793,116861.0
2002-12-18,5.699259830718556,5.706101762751559,5.630841540799976,5.644524889660256,152788.0
2002-12-19,5.651364309074163,5.6787315098328826,5.617155179324389,5.623996593109947,152393.0
2002-12-20,5.6390527456970165,5.665051576303711,5.623999977652393,5.658209643195159,193452.0
2002-12-23,5.6582086758613945,5.73383467913429,5.6582086758613945,5.726959493798621,123967.0
2002-12-24,5.685711322921299,5.699461699453479,5.685711322921299,5.699461699453479,24083.0
2002-12-27,5.713210388155617,5.720085575013602,5.678834971575544,5.678834971575545,11054.0
2002-12-30,5.67883613465521,5.706336370009608,5.665086275832992,5.699461699453479,5527.0
2002-12-31,5.713210441414238,5.72696081525839,5.699460585279944,5.720085628336314,29215.0
2003-01-02,5.713210240493693,5.823211674248834,5.713210240493693,5.816337005278383,11844.0
2003-01-03,5.823211650470428,5.850712397079297,5.823211650470428,5.850712397079297,9870.0
2003-01-06,5.850713041161626,5.940089442059876,5.850713041161626,5.940089442059876,98700.0
2003-01-07,5.940086266951482,5.940086266951482,5.891960498522113,5.9125860497245375,69090.0
2003-01-08,5.878209955262635,5.878209955262635,5.823209004743958,5.8232090047439575,61984.0
2003-01-09,5.84383832641685,5.8644638903123365,5.830088468196462,5.830088468196461,24083.0
2003-01-10,5.843837392786367,5.912588743744116,5.843837392786367,5.89883785230074,42244.0
2003-01-13,5.933212925337504,5.933212925337504,5.891961813724592,5.905712184262229,63168.0
2003-01-14,5.898840410132364,5.926341169524176,5.898840410132364,5.919465979676224,15397.0
2003-01-15,5.905714285021885,5.905714285021885,5.864463676445188,5.885088721878577,90014.0
2003-01-16,5.89883818988959,5.919463751670267,5.885088333079024,5.8919635203392495,61589.0
2003-01-17,5.869964118114464,5.871339155725634,5.836963733156317,5.836963733156317,38690.0
2003-01-20,5.850712397079297,5.864462770383732,5.850712397079297,5.850712397079297,11449.0
2003-01-21,5.8575890496559575,5.8575890496559575,5.781963012975017,5.781963012975018,96331.0
2003-01-22,5.7750847233580345,5.816335313733172,5.768209538677231,5.795710277400448,59615.0
2003-01-23,5.84383832641685,5.84383832641685,5.802587716335811,5.830088468196461,128310.0
2003-01-24,5.836963691507194,5.836963691507194,5.754461953135594,5.754461953135594,30400.0
2003-01-27,5.713210779377636,5.713210779377636,5.658210316167208,5.671960173114871,36322.0
2003-01-28,5.665085503495984,5.685710547772422,5.637584754180881,5.671960173114871,20530.0
2003-01-29,5.6430845176238735,5.678834971575544,5.582583390983455,5.678834971575545,24478.0
2003-01-30,5.699458335194169,5.699458335194169,5.6513320457393865,5.651332045739387,26452.0
2003-01-31,5.630707010825563,5.671957598362865,5.616956642409911,5.651332045739387,66326.0
2003-02-03,5.678834971575544,5.68571015843353,5.665085115569427,5.678834971575545,50534.0
2003-02-04,5.610083392796183,5.658209176695976,5.610083392796183,5.658209176695976,82118.0
2003-02-05,5.637582703843662,5.651332555790629,5.623832851896695,5.623832851896696,58430.0
2003-02-06,5.6100857494603416,5.6100857494603416,5.575709805298694,5.582584994131024,55667.0
2003-02-07,5.623833467378701,5.623833467378701,5.596332725055637,5.596332725055637,104622.0
2003-02-10,5.610083114769478,5.610083114769478,5.561957333254723,5.561957333254723,35927.0
2003-02-11,5.603208069200024,5.616957923040903,5.603208069200024,5.61008325497535,18556.0
2003-02-12,5.596333528451249,5.596333528451249,5.568833299890079,5.58945885959333,50929.0
2003-02-13,5.568836330208044,5.568836330208044,5.541335568972325,5.568836330208044,63168.0
2003-02-14,5.555081282993232,5.603207057017127,5.555081282993232,5.603207057017127,30400.0
2003-02-17,5.637584445578274,5.692585423487826,5.637584445578274,5.6857102365354,7501.0
2003-02-18,5.706333698919052,5.733834439110527,5.706333698919052,5.706333698919052,46586.0
2003-02-19,5.713210779377636,5.713210779377636,5.671960173114871,5.671960173114871,13028.0
2003-02-20,5.713210466635245,5.713210466635245,5.6857102365354,5.6857102365354,88040.0
2003-02-21,5.706336370009608,5.706336370009608,5.67196094638912,5.699461699453479,49350.0
2003-02-24,5.692583664760632,5.692583664760632,5.623832851896695,5.623832851896696,51324.0
2003-02-25,5.610082482240027,5.623832851896695,5.582581742926691,5.623832851896696,11844.0
2003-02-26,5.630707584118336,5.665083508657466,5.623832916920217,5.665083508657466,48955.0
2003-02-27,5.6650836240512765,5.740709624158395,5.6650836240512765,5.706333698919052,12239.0
2003-02-28,5.733836002180467,5.768211419080988,5.720085628336315,5.720085628336314,42638.0
2003-03-03,5.713208701535935,5.726959071192602,5.623832851896695,5.623832851896696,35137.0
2003-03-04,5.616960420582667,5.616960420582667,5.582584994131024,5.582584994131024,121993.0
2003-03-05,5.575709805298694,5.589460700673356,5.568835134176367,5.582584994131024,14213.0
2003-03-06,5.548207290375273,5.548207290375273,5.506956692022923,5.51383187803328,24872.0
2003-03-07,5.465707172356356,5.527583340951359,5.458831984989145,5.527583340951359,46192.0
2003-03-10,5.527582429610714,5.527582429610714,5.472581457451012,5.493207016152078,5527.0
2003-03-11,5.520706694735486,5.527581880285927,5.486331284693039,5.486331284693039,52114.0
2003-03-12,5.486330849219881,5.493206034224609,5.417580034592028,5.417580034592028,52903.0
2003-03-13,5.486331651701644,5.51383187803328,5.479455947981497,5.51383187803328,95936.0
2003-03-14,5.52758209136549,5.548207131094657,5.500081348113568,5.500081348113568,82908.0
2003-03-17,5.486331308892652,5.616957764088178,5.465705752150353,5.596332725055637,21319.0
2003-03-18,5.610082241550495,5.616956908374184,5.589457205660071,5.603207057017127,63168.0
2003-03-19,5.658208083008509,5.658208083008509,5.630707344547287,5.644457713777897,61194.0
2003-03-20,5.651332621132107,5.671958175855584,5.616957214302685,5.665083508657466,105017.0
2003-03-21,5.699459270165678,5.72695949379862,5.699459270165678,5.726959493798621,27241.0
2003-03-24,5.687019280803188,5.687019280803188,5.590277625486125,5.597187818058176,76986.0
2003-03-25,5.590275637378808,5.604095497262234,5.576455257149739,5.583365447264274,13028.0
2003-03-26,5.569547741462202,5.576457934894924,5.548817681509926,5.569547741462202,180029.0
2003-03-27,5.521175980531913,5.562636089566069,5.514265788910969,5.562636089566069,13818.0
2003-03-28,5.5626386524376255,5.590279431656323,5.5626386524376255,5.590279431656323,13423.0
2003-03-31,5.555728110991131,5.555728110991131,5.528087336085858,5.548817917264813,9080.0
2003-04-01,5.555728110991131,5.555728110991131,5.548817917264813,5.548817917264813,103043.0
2003-04-02,5.6110069302646055,5.62482731355501,5.6110069302646055,5.617917642255565,56062.0
2003-04-03,5.617917642255565,5.62482731355501,5.5971870673199575,5.617917642255565,15002.0
2003-04-04,5.617919503635208,5.617919503635208,5.604098595419779,5.611008789354529,105412.0
2003-04-07,5.687020983725093,5.693931178366333,5.673200594442613,5.673200594442613,53298.0
2003-04-08,5.645560520894176,5.659380911902544,5.617920779569533,5.652471236744407,68695.0
2003-04-09,5.673199191332839,5.673199191332839,5.624828361153334,5.624828361153334,25267.0
2003-04-10,5.611008124399121,5.6179188378608185,5.5902780653975,5.609626085775956,14213.0
2003-04-11,5.631741002509986,5.638651198446419,5.617921130983201,5.638651198446419,27241.0
2003-04-14,5.617919848106357,5.6455595848482725,5.617919848106357,5.6455595848482725,22109.0
2003-04-15,5.65937707049047,5.69392802455926,5.631736827581132,5.687017833745501,20924.0
2003-04-16,5.693931120327241,5.693931120327241,5.666290342044027,5.666290342044027,10265.0
2003-04-17,5.666288484050322,5.714659309839024,5.666288484050322,5.714659309839024,63168.0
2003-04-21,5.749210571831951,5.749210571831951,5.735390185248956,5.74921057183195,3948.0
2003-04-22,5.714661630693462,5.776852346003287,5.714661630693462,5.763032476126669,14213.0
2003-04-23,5.790672722418809,5.804492591020631,5.769942138997122,5.804492591020631,158710.0
2003-04-24,5.797581404526552,5.797581404526552,5.7423003785404525,5.74921057183195,53693.0
2003-04-25,5.729861497304782,5.742299322596421,5.693929019142453,5.693929019142453,5158852.0
2003-04-28,5.735389134036414,5.742299326061374,5.735389134036414,5.735389134036414,4343.0
2003-04-29,5.735389245492291,5.735389245492291,5.700838805041854,5.700838805041854,19740.0
2003-04-30,5.714659078307316,5.742299326061374,5.714659078307316,5.735389134036414,20924.0
2003-05-01,5.735390361898742,5.742300555403073,5.700839914722983,5.721570495235976,31189.0
2003-05-02,5.735390185248956,5.763030958414945,5.735390185248956,5.74921057183195,9475.0
2003-05-05,5.7699405754211135,5.8044910180819205,5.7699405754211135,5.790671153225095,52114.0
2003-05-06,5.811399111425752,5.852859211365382,5.811399111425752,5.811399111425752,16187.0
2003-05-07,5.818312459622453,5.818312459622453,5.804492591020631,5.804492591020631,67511.0
2003-05-08,5.783762130922566,5.783762130922566,5.756121872783596,5.769942262026072,61589.0
2003-05-09,5.763031944523226,5.804492591020631,5.763031944523226,5.804492591020631,16187.0
2003-05-12,5.797579670214694,5.859770870888159,5.797579670214694,5.852860159318079,20135.0
2003-05-13,5.845954740356114,5.873595005011298,5.845954740356114,5.86668532910708,55272.0
2003-05-14,5.87359144335152,5.880501635411603,5.852860867171272,5.880501635411603,9080.0
2003-05-15,5.901232833651681,5.915052698882837,5.894322640863183,5.913670660325137,15397.0
2003-05-16,5.894323539706322,5.894323539706322,5.859773090840968,5.894323539706322,8291.0
2003-05-20,5.8528604259619055,5.868063367693823,5.839040563229317,5.868063367693823,77776.0
2003-05-21,5.868065794483982,5.868065794483982,5.845953172413776,5.845953172413775,145681.0
2003-05-22,5.901235527726321,5.94269618303939,5.901235527726321,5.935785987096199,68695.0
2003-05-23,5.894322611566456,5.942693440499686,5.894322611566456,5.942693440499686,9080.0
2003-05-26,5.942693440499686,5.949603112907998,5.92887253464554,5.942693440499686,13423.0
2003-05-27,5.935783247745532,5.949603112907998,5.92887253464554,5.942693440499686,35532.0
2003-05-28,5.997974354505294,5.997974354505294,5.984154488392014,5.984154488392014,54877.0
2003-05-29,5.9772438839246105,5.997973941841229,5.942693440499686,5.942693440499686,29215.0
2003-05-30,5.977244295162436,5.991064161275716,5.956513715473702,5.984154488392014,65932.0
2003-06-02,6.004884025217038,6.067074718179937,5.997973832588754,6.067074718179937,17766.0
2003-06-03,6.032524796511204,6.053255376186893,6.025614603285974,6.025614603285975,20135.0
2003-06-04,6.032523708155041,6.115445491551609,6.032523708155041,6.108535299573081,101069.0
2003-06-05,6.087805479656528,6.136176309167421,6.067074901146496,6.136176309167421,35532.0
2003-06-06,6.149996694840775,6.212187910025023,6.136176309167421,6.136176309167421,27636.0
2003-06-09,6.122355274617049,6.122355274617049,6.067074258128429,6.073984970578522,9080.0
2003-06-10,6.073985669422062,6.094715727774276,6.073985669422062,6.094715727774276,5527.0
2003-06-11,6.115448854997078,6.170729380537574,6.115448854997078,6.163819184758494,16187.0
2003-06-12,6.191457974547865,6.198367647756322,6.177637587439152,6.198367647756322,15397.0
2003-06-13,6.190076237266831,6.190076237266831,6.08780640837406,6.087806408374059,108570.0
2003-06-16,6.11544590557941,6.149996347465408,6.101625000340868,6.149996347465408,15002.0
2003-06-17,6.1845485424567,6.198368410921065,6.170728153646373,6.1845485424567,4738.0
2003-06-18,6.170728037659529,6.1845484262100845,6.167963959949419,6.170728037659529,44218.0
2003-06-19,6.1983657749731496,6.1983657749731496,6.156905666865629,6.156905666865629,69090.0
2003-06-20,6.163816560168284,6.163816560168284,6.136176309167421,6.136176309167421,27241.0
2003-06-23,6.152286008423674,6.152286008423674,6.062015387206438,6.096734736238537,14213.0
2003-06-24,6.089790629304356,6.103678576578301,6.082846655667383,6.103678576578301,18950.0
2003-06-25,6.1036801285000495,6.117567556415432,6.068960774377025,6.068960774377025,9475.0
2003-06-26,6.075905411298747,6.082849388054921,6.055073481030223,6.082849388054921,5141480.0
2003-06-27,6.082848202292407,6.082848202292407,6.068960774377025,6.068960774377025,7896.0
2003-06-30,6.062017321992192,6.124512588508,6.062017321992192,6.089793228394687,41849.0
2003-07-02,6.075904226889859,6.096735630207788,6.055072300682215,6.068960774377025,60799.0
2003-07-03,6.068959884480423,6.10367923351252,6.068959884480423,6.096734736238537,30005.0
2003-07-04,6.089793228394687,6.089793228394687,6.075905275193439,6.089793228394687,5132.0
2003-07-07,6.09673372944587,6.152284992457473,6.09673372944587,6.152284992457473,18950.0
2003-07-08,6.146732066338868,6.173118649177083,6.146732066338868,6.15923069879397,18556.0
2003-07-09,6.173119757466935,6.207839116768352,6.173119757466935,6.20089514033011,11449.0
2003-07-10,6.166172938932762,6.193948308993789,6.152284992457473,6.152284992457473,33953.0
2003-07-11,6.14534154210938,6.180060885408051,6.1314530727445415,6.152284992457473,18161.0
2003-07-14,6.200891148704223,6.214779092640786,6.187003727657116,6.187003727657116,15397.0
2003-07-15,6.214783093206594,6.228670523193285,6.20089514033011,6.20089514033011,9475.0
2003-07-16,6.214779092640786,6.214779092640786,6.180059755688834,6.187003727657116,25662.0
2003-07-17,6.16617220663782,6.16617220663782,6.16617220663782,6.16617220663782,25267.0
2003-07-18,6.1870097101942685,6.193953165987077,6.1870097101942685,6.193953165987077,5527.0
2003-07-21,6.221727377853479,6.235614808528119,6.214783401071251,6.235614808528119,15002.0
2003-07-22,6.166174824077649,6.277277384067525,6.166174824077649,6.277277384067525,60010.0
2003-07-23,6.311996119267167,6.311996119267167,6.277276768757227,6.311996119267167,16582.0
2003-07-24,6.367544849506291,6.374488821981799,6.34671345496926,6.34671345496926,22504.0
2003-07-25,6.318942075458156,6.332829506283195,6.318942075458156,6.332829506283195,3553.0
2003-07-28,6.35366102730249,6.367548457232354,6.346717050892663,6.35366102730249,11844.0
2003-07-29,6.298109040386722,6.318940967305721,6.284221089107389,6.291165064747055,51324.0
2003-07-30,6.38838151730894,6.38838151730894,6.2703349432253095,6.2703349432253095,6712.0
2003-07-31,6.298108787259556,6.298108787259556,6.277277384067525,6.277277384067525,9475.0
2003-08-01,6.270332885817233,6.291164811898976,6.270332885817233,6.277277384067525,19740.0
2003-08-05,6.291164811898976,6.298108787259556,6.256445457985781,6.277277384067525,37111.0
2003-08-06,6.214779564777957,6.214779564777957,6.17311625269256,6.189781263793022,68695.0
2003-08-07,6.19394889975292,6.2217247953526735,6.1731175009427055,6.2217247953526735,32374.0
2003-08-08,6.2286685538574025,6.284219824909742,6.2286685538574025,6.284219824909742,42638.0
2003-08-11,6.305052597332403,6.363381470779796,6.305052597332403,6.363381470779796,15792.0
2003-08-12,6.346716323488677,6.393934834773944,6.346716323488677,6.393934834773944,29215.0
2003-08-13,6.409210082089833,6.43004200575897,6.409210082089833,6.423098031202591,39875.0
2003-08-14,6.416153514625824,6.436984911947854,6.416153514625824,6.43004093854399,7501.0
2003-08-15,6.430041737615317,6.436985711882121,6.430041737615317,6.436985711882121,3158.0
2003-08-18,6.4508746570593365,6.471706060188515,6.4508746570593365,6.457818632398966,13028.0
2003-08-19,6.450873831946674,6.5342004795847375,6.450873831946674,6.506424581778954,18161.0
2003-08-20,6.499479542492777,6.541142859485947,6.499479542492777,6.513367489120353,17371.0
2003-08-21,6.520312250096647,6.582806971691071,6.520312250096647,6.548087623817544,40270.0
2003-08-22,6.534200614412836,6.534200614412836,6.499480741439189,6.499480741439189,7896.0
2003-08-25,6.485594146594223,6.485594146594223,6.443930293684532,6.450874792059201,3948.0
2003-08-26,6.596695339986091,6.596695339986091,6.4369860158659336,6.499480741439189,38690.0
2003-08-27,6.520312594777726,6.527256569297432,6.499480671218607,6.527256569297432,15002.0
2003-08-28,6.534198543640465,6.541141993145072,6.5203105988522765,6.534198543640465,42244.0
2003-08-29,6.541146418370385,6.568922326737757,6.541146418370385,6.5494791908805965,41849.0
2003-09-02,6.596694039696717,6.596694039696717,6.541142776778373,6.596694039696717,30005.0
2003-09-03,6.596697282880243,6.624472666550059,6.596697282880243,6.624472666550059,13423.0
2003-09-04,6.617527972368562,6.624471948255529,6.589753114600193,6.610584519371345,39085.0
2003-09-05,6.596693842801096,6.6453011310426415,6.596693842801096,6.631413707894725,35137.0
2003-09-08,6.631417223558163,6.666136584168817,6.631417223558163,6.6453046540685365,43428.0
2003-09-09,6.667523793588967,6.667523793588967,6.596695770984796,6.603639746033214,28426.0
2003-09-10,6.582806093244744,6.624469409711114,6.578639709309152,6.596694039696717,23688.0
2003-09-11,6.596696023659271,6.617527426712745,6.596696023659271,6.617527426712745,14608.0
2003-09-12,6.575863408038863,6.610583280969408,6.568919956342405,6.602250511466078,34742.0
2003-09-15,6.596697247480448,6.596697247480448,6.57586531767252,6.57586531767252,9080.0
2003-09-16,6.610581788838548,6.631413707894725,6.610581788838548,6.631413707894725,8686.0
2003-09-17,6.631417166079772,6.673079980139592,6.624472666550059,6.624472666550059,14608.0
2003-09-18,6.617525436485127,6.617525436485127,6.589750589360281,6.596694039696717,24083.0
2003-09-19,6.624471948255529,6.624471948255529,6.603640543484378,6.610584519371345,15002.0
2003-09-22,6.60364177334232,6.60364177334232,6.555033933080855,6.568922410331122,9870.0
2003-09-23,6.568920645291402,6.617527426712745,6.555032171772907,6.617527426712745,22504.0
2003-09-24,6.666132854543125,6.666132854543125,6.589750199356951,6.589750199356951,24083.0
2003-09-25,6.557941884672021,6.557941884672021,6.509105552583968,6.509105552583968,22504.0
2003-09-26,6.53003362049626,6.53003362049626,6.467245118563306,6.474221210174342,15397.0
2003-09-29,6.481195839460187,6.481195839460187,6.453289382445854,6.481195839460188,18161.0
2003-09-30,6.453290791328239,6.460267407104957,6.418408237792222,6.453290791328239,28031.0
2003-10-01,6.467246586656725,6.52305900964831,6.467246586656725,6.523059009648309,83303.0
2003-10-02,6.557937057973964,6.578866373831167,6.523054514647013,6.543983830504216,27241.0
2003-10-03,6.592819601300915,6.592819601300915,6.543983830504216,6.543983830504216,34742.0
2003-10-06,6.557939436946601,6.571892144130445,6.502127032168396,6.571892144130445,14213.0
2003-10-07,6.557936061242557,6.59281859926776,6.557936061242557,6.578865373918743,9475.0
2003-10-08,6.59282180961576,6.59282180961576,6.578868577472272,6.58584466819642,57246.0
2003-10-09,6.606776020040888,6.620729780707693,6.592823310069514,6.606776020040888,20530.0
2003-10-10,6.613750874791249,6.64863342844324,6.613750874791249,6.627704106391076,15397.0
2003-10-14,6.683515111780881,6.739328030912339,6.676539022236956,6.739328030912337,75012.0
2003-10-15,6.781187694279979,6.8300234805521365,6.767234987736211,6.795140926171334,78960.0
2003-10-16,6.767234738994749,6.788164060714903,6.760257597957943,6.78258276816351,53693.0
2003-10-17,6.781187031745981,6.781187031745981,6.697469224619987,6.718398545064601,81724.0
2003-10-20,6.73235151168816,6.733746834686274,6.704445051725879,6.733746834686274,20924.0
2003-10-21,6.71840032724825,6.760258979241285,6.71840032724825,6.753282887474228,23293.0
2003-10-22,6.746304023921232,6.746304023921232,6.683515016144317,6.690491630935919,11844.0
2003-10-23,6.697471759579037,6.697471759579037,6.655612052151051,6.676541905865044,104622.0
2003-10-24,6.6416591083386125,6.6416591083386125,6.585846167062253,6.606776020040888,35927.0
2003-10-27,6.629100866579984,6.662588629678906,6.629100866579984,6.655611487018941,49350.0
2003-10-28,6.6849101610797375,6.704444681976007,6.67653874890025,6.697468592717682,34348.0
2003-10-29,6.718398771131332,6.739328617627748,6.718398771131332,6.732352002128942,14608.0
2003-10-30,6.753281323277806,6.753281323277806,6.718398771131332,6.732352002128942,15002.0
2003-10-31,6.746303879824026,6.767233723751781,6.732351175886346,6.760256583761708,19345.0
2003-11-03,6.78816620915947,6.837002534440775,6.781189591262141,6.823048773298382,101858.0
2003-11-04,6.830025391195712,6.84397862699037,6.809096062851458,6.823048773298382,24083.0
2003-11-05,6.850955244887699,6.864907955334625,6.823048773298383,6.823048773298382,102648.0
2003-11-06,6.837001700947789,6.843977792646936,6.823047941506488,6.843977792646935,15792.0
2003-11-07,6.84397862699037,6.84397862699037,6.816072680748786,6.823048773298382,40664.0
2003-11-10,6.802116271617218,6.802116271617218,6.746303879824026,6.760256583761708,98700.0
2003-11-11,6.746304120456263,6.746304120456263,6.739328030912339,6.739328030912337,2369.0
2003-11-12,6.744909693637584,6.753281632619637,6.71142246305695,6.744909693637584,79355.0
2003-11-13,6.747699443434549,6.747699443434549,6.739328030912339,6.739328030912337,9475.0
2003-11-14,6.732351284180588,6.774210447361941,6.719793377621934,6.719793377621934,46586.0
2003-11-17,6.6974713283883744,6.704447420496177,6.672355505548567,6.704447420496177,33163.0
2003-11-18,6.732351188397129,6.732351188397129,6.69467799460465,6.69467799460465,36322.0
2003-11-19,6.722586627629557,6.75746971764214,6.722586627629557,6.757469717642141,31189.0
2003-11-20,6.7407235037234985,6.79793175156347,6.7407235037234985,6.7881639643895735,26057.0
2003-11-21,6.767234969169811,6.792350261157758,6.758863030057967,6.765839645984504,43428.0
2003-11-24,6.771418074253562,6.809091258972615,6.767232106468405,6.8007193234023,25267.0
2003-11-25,6.824439258555037,6.841183129637725,6.802114622458815,6.802114622458815,26452.0
2003-11-26,6.802117180868748,6.816070412019072,6.793745242178553,6.816070412019071,14213.0
2003-11-27,6.820255674539712,6.843976166864096,6.811884261419826,6.8300229360850455,12634.0
2003-11-28,6.8425836232942245,6.8425836232942245,6.83142103413666,6.83142103413666,5527.0
2003-12-01,6.84118714582821,6.843977792646936,6.809095232760526,6.843977792646935,48166.0
2003-12-02,6.848162266271021,6.857929002654464,6.825837096600175,6.849557589375449,39085.0
2003-12-03,6.866301458918226,6.909556478416404,6.866301458918226,6.90397518557793,24872.0
2003-12-04,6.929087769600116,6.929087769600116,6.898390670987219,6.929087769600116,32374.0
2003-12-05,6.920719192185609,6.930486455575144,6.908161807460993,6.923509838868334,69485.0
2003-12-08,6.934670893385803,6.934670893385803,6.92071818734566,6.927694803039515,26057.0
2003-12-09,6.948620860069275,6.966759525632187,6.930481669159082,6.930481669159082,127126.0
2003-12-10,6.90258032514485,6.90258032514485,6.813281202988615,6.843977792646935,138180.0
2003-12-11,6.845372430607732,6.915137543394753,6.845372430607732,6.913742745472724,56062.0
2003-12-12,6.913744547434031,6.920720640252853,6.903977282000827,6.920720640252853,48560.0
2003-12-15,6.963973087962431,6.963973087962431,6.870488008221552,6.870488008221552,83698.0
2003-12-16,6.890022604023286,6.937462546934311,6.890022604023286,6.923509838868334,96726.0
2003-12-17,6.929089930202638,6.969553774734989,6.926299284004025,6.9695537747349885,137390.0
2003-12-18,6.952811416164154,7.0742024417554825,6.952811416164154,7.053273117623483,353346.0
2003-12-19,7.076991205126746,7.093735080254811,7.053271240709475,7.0811776992562505,91199.0
2003-12-22,7.05885253241883,7.09513040318215,7.05885253241883,7.0811776992562505,101464.0
2003-12-23,7.067222026638091,7.088151863312118,7.060245414413416,7.060245414413416,224641.0
2003-12-24,7.060249895513473,7.095132453429303,7.060249895513473,7.07420260347122,26057.0
2003-12-29,7.083732023558832,7.166410551828763,7.083732023558832,7.166410551828762,16976.0
2003-12-30,7.174816269645105,7.188829753734794,7.141183907829852,7.141183907829853,25267.0
2003-12-31,7.131371520617331,7.149589041054361,7.114555875522087,7.1495890410543605,19345.0
2004-01-02,7.159399679173615,7.258894336547503,7.159399679173615,7.1888279885359125,8686.0
2004-01-05,7.24488320903257,7.279916394417123,7.240679163472484,7.279916394417124,55272.0
2004-01-06,7.300936176805161,7.300936176805161,7.263100296688826,7.27851460185259,39085.0
2004-01-07,7.310748459262913,7.310748459262913,7.278517432732774,7.303741714365056,74617.0
2004-01-08,7.342978577663001,7.342978577663001,7.263102745199279,7.295333770059202,47771.0
2004-01-09,7.2588970635157,7.328963965465489,7.233673316488135,7.285522159134584,6033334.0
2004-01-12,7.275710644366504,7.277111464840617,7.253289602540733,7.270105252006062,58036.0
2004-01-13,7.3303640290430625,7.347179681574924,7.303738410475466,7.305139758821129,76986.0
2004-01-14,7.319153472003885,7.345779093326541,7.314949426531887,7.345779093326541,14608.0
2004-01-15,7.3499808314287325,7.375204568726119,7.347178135327247,7.3710010521898734,15792.0
2004-01-16,7.390621823134325,7.427056356796691,7.369602123089797,7.427056356796691,82118.0
2004-01-19,7.443869223042348,7.487310479907301,7.443869223042348,7.487310479907301,51719.0
2004-01-20,7.505532215209623,7.543368101765552,7.495722246882109,7.518143825650787,154762.0
2004-01-21,7.511135999747712,7.526550832929525,7.491517121152677,7.526550832929526,60010.0
2004-01-22,7.540563419748828,7.540563419748828,7.490115408413398,7.497121622318363,30794.0
2004-01-23,7.512538430958618,7.553177014860632,7.491518200862982,7.518143825650787,34348.0
2004-01-26,7.497123052379574,7.509735189523191,7.464892562850953,7.4957217038080595,5998986.0
2004-01-27,7.518141657788552,7.525148399133363,7.467694175338031,7.4775030856047024,90014.0
2004-01-28,7.490115265713665,7.512536310537764,7.417245682899188,7.417245682899188,93962.0
2004-01-29,7.434065414118296,7.434065414118296,7.303741544891166,7.342978787792378,32768.0
2004-01-30,7.497123637618976,7.497123637618976,7.399030812804293,7.399030812804292,190294.0
2004-02-02,7.427054474324072,7.554575573628737,7.427054474324072,7.543365316000561,34742.0
2004-02-03,7.557377246628839,7.593811766123019,7.540561598655501,7.551771854765744,31979.0
2004-02-04,7.520944531007215,7.520944531007215,7.434061991522641,7.436864688126406,14213.0
2004-02-05,7.462088187070279,7.469095455967699,7.436864446073443,7.450877928636163,48560.0
2004-02-06,7.469094466852985,7.515337897953933,7.453679110459351,7.515337897953932,40664.0
2004-02-09,7.5503732929323055,7.564386777761106,7.530754414171985,7.553175989898065,76591.0
2004-02-10,7.427057262487824,7.612033177994085,7.427057262487824,7.602223737222889,32768.0
2004-02-11,7.607827251824126,7.6554730985281,7.607827251824126,7.626045309062361,37506.0
2004-02-12,7.642862848989275,7.651270413462653,7.602223737222888,7.602223737222889,36322.0
2004-02-13,7.620438833763518,7.620438833763518,7.532154422664255,7.546168432616072,63563.0
2004-02-16,7.565788437186118,7.592413531838943,7.560183043024225,7.592413531838943,35532.0
2004-02-17,7.626044663188959,7.631649528828019,7.609228483423537,7.6092284834235375,78960.0
2004-02-18,7.623241452855002,7.623241452855002,7.581201533890465,7.581201533890463,54482.0
2004-02-19,7.603623120703856,7.610629862300922,7.569990761037946,7.576998030251095,46981.0
2004-02-20,7.568585769526501,7.568585769526501,7.490111884261586,7.508329403644821,95542.0
2004-02-23,7.508331782494427,7.508331782494427,7.460685947473504,7.478903472628563,65142.0
2004-02-24,7.457884320117569,7.477503196173146,7.428456533650278,7.467694285761429,176081.0
2004-02-25,7.460686724053193,7.504128519329402,7.460686724053193,7.491515857600902,61984.0
2004-02-26,7.527948432390866,7.595212070272025,7.526547084617681,7.585403163475603,36716.0
2004-02-27,7.591007108164368,7.70031116601133,7.591007108164368,7.647060484691421,43033.0
2004-03-01,7.690501553791649,7.708718544598271,7.677889953268851,7.689100206220693,44218.0
2004-03-02,7.700316370044756,7.704520415696654,7.642862134701184,7.642862134701185,29610.0
2004-03-03,7.631647625268042,7.641457061017776,7.588206365992325,7.610627933420282,28031.0
2004-03-04,7.655473688544075,7.655473688544075,7.588209486217523,7.592413531838943,36716.0
2004-03-05,7.558781160270589,7.637255617758616,7.53635958520765,7.623242660960409,50929.0
2004-03-08,7.638656514412766,7.661078088149584,7.595215242913779,7.595215242913779,61194.0
2004-03-09,7.605026214027906,7.605026214027906,7.527953094007617,7.527953094007617,207270.0
2004-03-10,7.544767124073617,7.544767124073617,7.420048185861304,7.428456275306994,121598.0
2004-03-11,7.340174290188684,7.399030403917954,7.282719525062875,7.33877294158522,142918.0
2004-03-12,7.380810713111817,7.42004793491532,7.359791017824529,7.415843890334655,103832.0
2004-03-15,7.396224997268021,7.396224997268021,7.267302555825841,7.270105252006062,51324.0
2004-03-16,7.277112095253487,7.34717897821288,7.277112095253487,7.321954710405723,33558.0
2004-03-17,7.413042676675246,7.455082603274521,7.38221353786675,7.438266949204498,31189.0
2004-03-18,7.4298523133642,7.4298523133642,7.393416760111704,7.413035620070011,78170.0
2004-03-19,7.408840772226956,7.450880707980891,7.396228633215898,7.396228633215898,33558.0
2004-03-22,7.378010993645988,7.378010993645988,7.30093786713464,7.319154873385117,24478.0
2004-03-23,7.363995156750985,7.363995156750985,7.279914791676505,7.321954710405723,30005.0
2004-03-24,7.335968789975421,7.335968789975421,7.265902428925741,7.284119429542936,26057.0
2004-03-25,7.303539688892305,7.345756136162216,7.28243093541916,7.345756136162215,32768.0
2004-03-26,7.373901265779787,7.387973238495545,7.345756260671872,7.366865014502808,37901.0
2004-03-29,7.373898775236063,7.417522988580998,7.373898775236063,7.393600272157398,27636.0
2004-03-30,7.395006306502201,7.486475937660487,7.373897563270182,7.462553755006731,22898.0
2004-03-31,7.507589995795748,7.507589995795748,7.447078752197058,7.447078752197059,4384649.0
2004-04-01,7.462559790182379,7.504776251112156,7.444265001414535,7.469595513778435,31189.0
2004-04-02,7.5596546870171855,7.632830626168245,7.542767687287821,7.631423376190797,59220.0
2004-04-05,7.599057737487922,7.694749683593687,7.599057737487922,7.676455962326433,22504.0
2004-04-06,7.62861096304688,7.666606192993473,7.62861096304688,7.64127621630849,33558.0
2004-04-07,7.652530327020845,7.653937576667498,7.604684368872583,7.644086829140922,40664.0
2004-04-08,7.683490065477774,7.689119064632945,7.64268035144081,7.642680351440811,54088.0
2004-04-12,7.666605244493779,7.72993097312904,7.666605244493779,7.724301972375846,15792.0
2004-04-13,7.744001822136317,7.744001822136317,7.584984693271989,7.596242693145739,78170.0
2004-04-14,7.549806151442279,7.579358409635989,7.483665912942227,7.483665912942227,44218.0
2004-04-15,7.52728470579981,7.534321482503996,7.470995790544987,7.478032037411307,16582.0
2004-04-16,7.535732520709102,7.539954270951514,7.500551798527132,7.521660019901062,57641.0
2004-04-19,7.542768241274991,7.542768241274991,7.487886017961763,7.521660019901062,24083.0
2004-04-20,7.556844051871161,7.556844051871161,7.434414830733376,7.434414830733377,4367672.0
2004-04-21,7.4583348320850815,7.4583348320850815,7.39500963357439,7.4231541073749,28426.0
2004-04-22,7.442854698326979,7.531509859415896,7.442854698326979,7.510401639110375,43428.0
2004-04-23,7.559654083137942,7.559654083137942,7.517437117024994,7.527287336242176,95936.0
2004-04-26,7.542772327369997,7.56810231270818,7.461153367982869,7.461153367982869,41849.0
2004-04-27,7.4850739870750065,7.4850739870750065,7.438635778765088,7.447078752197059,36322.0
2004-04-28,7.261320302592114,7.261320302592114,7.145927411405706,7.179700875919043,252277.0
2004-04-29,7.162819256180772,7.200814498512695,7.109344784654902,7.137488741400549,44218.0
2004-04-30,7.162814973462525,7.185330973137962,7.113561754010602,7.113561754010602,56851.0
2004-05-03,7.185329932879558,7.196587401249378,7.148741968542103,7.148741968542103,44612.0
2004-05-04,7.200811997903588,7.32324171714863,7.182518273420213,7.323241717148629,66326.0
2004-05-05,7.369680971565328,7.369680971565328,7.324650014169096,7.331685736998423,22109.0
2004-05-06,7.345754969981002,7.345754969981002,7.276800779258652,7.276800779258652,28031.0
2004-05-07,7.28242933842763,7.303538087271757,7.171257654191372,7.1740721540372565,47771.0
2004-05-10,7.141707019677297,7.141707019677297,7.064308797747522,7.064308797747522,20530.0
2004-05-11,7.106528143672366,7.14170887377128,7.106528143672366,7.127636369796414,26452.0
2004-05-12,7.141706753604897,7.141706753604897,7.050236564599627,7.113561754010602,58430.0
2004-05-13,7.106526033950124,7.1459285035440425,7.106526033950124,7.113561754010602,44218.0
2004-05-14,7.071346473288797,7.103712168450784,7.071346473288797,7.099490417819695,18161.0
2004-05-17,7.050236143321685,7.07134489175608,7.022091145409159,7.054457363170502,37506.0
2004-05-18,7.072751446521616,7.075565946247092,7.019276481575602,7.053049948443276,22109.0
2004-05-19,7.140300244566821,7.15577999709866,7.116377520492169,7.116377520492169,32768.0
2004-05-20,7.079788994344203,7.098082716077017,7.036164770436211,7.04460827116127,15002.0
2004-05-21,7.047426510732141,7.082607252581799,7.047426510732141,7.060091238701424,88830.0
2004-05-25,7.124822960144851,7.220514942152352,7.124822960144851,7.216293190313345,34348.0
2004-05-26,7.230362056525904,7.234583806548962,7.190959586148808,7.193774086164181,45797.0
2004-05-27,7.179701725799883,7.2064389446549795,7.155778476969149,7.206438944654979,20924.0
2004-05-28,7.206437895605052,7.214881393963239,7.188144179000312,7.213474144236875,30005.0
2004-05-31,7.219108432230088,7.254289171326411,7.219108432230088,7.254289171326411,17371.0
2004-06-01,7.219106030876164,7.235992504509342,7.199404526826209,7.226142282322576,62378.0
2004-06-02,7.255691106189812,7.255691106189812,7.197994397246864,7.213474144236875,85672.0
2004-06-03,7.22473720948175,7.228958431783613,7.196592195213534,7.196592195213535,94357.0
2004-06-04,7.226139391774156,7.226139391774156,7.205030645878687,7.213474144236875,15792.0
2004-06-07,7.252881818123388,7.290877058197811,7.245845564435831,7.281026303035231,16187.0
2004-06-08,7.281024544359994,7.2866540757886495,7.2683592907815875,7.273988292371989,25662.0
2004-06-09,7.2838412334058065,7.2838412334058065,7.200813970881654,7.200813970881653,18950.0
2004-06-10,7.205033146934319,7.240213872467585,7.205033146934319,7.230363120963579,19740.0
2004-06-11,7.230361757377306,7.2472492866089375,7.219104287619692,7.2472492866089375,65932.0
2004-06-14,7.214885394029799,7.214885394029799,7.175482379845828,7.175482379845827,15397.0
2004-06-15,7.22755008892767,7.2908752971432,7.220513836939665,7.273988292371989,31584.0
2004-06-16,7.283840309048199,7.324650044853113,7.283840309048199,7.32042829323485,25267.0
2004-06-17,7.33590419873702,7.387971385450817,7.33590419873702,7.386564135548387,26846.0
2004-06-18,7.413303958431153,7.444262935110943,7.376715980566272,7.376715980566271,293336.0
2004-06-21,7.423152326890626,7.423152326890626,7.3556053940356385,7.372491862330364,89620.0
2004-06-22,7.362642541563744,7.411895232450818,7.362642541563744,7.407673482402536,24478.0
2004-06-23,7.438635480008379,7.483666435964681,7.438635480008379,7.47663071336033,53298.0
2004-06-24,7.473815448549302,7.473815448549302,7.423154965978173,7.425968936829351,17371.0
2004-06-25,7.41819318451582,7.460599534699432,7.41819318451582,7.426674986760751,52903.0
2004-06-28,7.4323328826985025,7.4323328826985025,7.37437804068033,7.37861814561039,15002.0
2004-06-29,7.367306871926027,7.401231420984645,7.367306871926027,7.401231420984644,21319.0
2004-06-30,7.415366198372438,7.42526101284372,7.385681754958595,7.42526101284372,20530.0
2004-07-02,7.372960613279062,7.372960613279062,7.317833423918211,7.364479343467178,39875.0
2004-07-05,7.346106035590849,7.401233777997343,7.33762529478157,7.348933126596741,20924.0
2004-07-06,7.354588098512195,7.354588098512195,7.315008823042903,7.337625551882499,22898.0
2004-07-07,7.337623644231019,7.374375286832175,7.337623644231019,7.374375286832175,9475.0
2004-07-08,7.347518250863185,7.347518250863185,7.299458776880741,7.310766606648685,33558.0
2004-07-09,7.317833548449264,7.343276293901495,7.307938201292143,7.343276293901495,20530.0
2004-07-12,7.350342763824413,7.350342763824413,7.298042672440864,7.316418754208354,13423.0
2004-07-13,7.30935411789327,7.344692221968496,7.30935411789327,7.341865131065808,15792.0
2004-07-14,7.329142918044833,7.380029484070921,7.329142918044833,7.371548744538784,36322.0
2004-07-15,7.370128556991907,7.370128556991907,7.303692520441502,7.303692520441502,50534.0
2004-07-16,7.333382605372985,7.346103979129893,7.210405777667891,7.248570963355111,16187.0
2004-07-19,7.269774326693094,7.310766606648686,7.26412014570497,7.310766606648685,53693.0
2004-07-20,7.30934740510039,7.333377655704226,7.286731230857609,7.329137023244725,52508.0
2004-07-21,7.354586424773352,7.40123235297262,7.354586424773352,7.365894254411326,9080.0
2004-07-22,7.353169233563486,7.353169233563486,7.286733172866462,7.309349353136748,11844.0
2004-07-23,7.306526386058335,7.329143111295892,7.293805010320541,7.293805010320542,43428.0
2004-07-26,7.299458807715122,7.305112456518827,7.235849803538339,7.238676894044343,38296.0
2004-07-27,7.197687063524168,7.234438720401706,7.175070863987409,7.234438720401706,68300.0
2004-07-28,7.249984698826862,7.259879514837349,7.2358492473833085,7.258465969692993,22109.0
2004-07-29,7.319247093441966,7.343276293901495,7.319247093441966,7.343276293901495,4738.0
2004-07-30,7.351758194650308,7.40688538568852,7.344689937383808,7.389923377756843,25662.0
2004-08-03,7.408298705287049,7.416779975098931,7.361652253529884,7.364479343467178,66721.0
2004-08-04,7.377201907861549,7.377201907861549,7.322074181362927,7.322074181362927,11844.0
2004-08-05,7.320662605656362,7.320662605656362,7.19627220045365,7.19627220045365,24083.0
2004-08-06,7.192028694662317,7.192028694662317,7.104389974574207,7.110044154219655,58825.0
2004-08-09,7.166587987454418,7.166587987454418,7.131249881586683,7.152453064432366,38296.0
2004-08-10,7.166588158620449,7.189204887529354,7.162348054158446,7.165174613063641,33953.0
2004-08-11,7.152451318482331,7.153864863660324,7.111459040528839,7.131248140812452,9475.0
2004-08-12,7.124180519334368,7.124180519334368,7.084601785978801,7.108632054356852,24083.0
2004-08-13,7.11287270479373,7.128421169803686,7.081775242565534,7.127007624602028,39085.0
2004-08-16,7.121356536276623,7.170829571704657,7.121356536276623,7.170829571704657,17371.0
2004-08-17,7.189202799382045,7.207578354074823,7.183548618797109,7.189202799382044,11844.0
2004-08-18,7.180720106467435,7.208990469490021,7.175065927421295,7.208990469490021,56456.0
2004-08-19,7.194856014522778,7.24715664570719,7.177894007252287,7.225953471358837,100279.0
2004-08-20,7.269775713676696,7.299460169527772,7.238678244517306,7.292392441944182,50534.0
2004-08-23,7.296631921772654,7.310766842490648,7.261293289456877,7.266947470627402,39480.0
2004-08-24,7.2923912858947615,7.296631921772654,7.261293289456877,7.266947470627402,18161.0
2004-08-25,7.264119364674208,7.322074181362927,7.235848994981495,7.322074181362927,12634.0
2004-08-26,7.31783328762179,7.31783328762179,7.281081119121478,7.281081119121478,26057.0
2004-08-27,7.298044534073204,7.317834165640106,7.276841357394381,7.302284637200719,82513.0
2004-08-30,7.264118422149149,7.286735140735378,7.264118422149149,7.286735140735378,9475.0
2004-08-31,7.279668394347538,7.306524684897587,7.258465219374013,7.306524684897586,15792.0
2004-09-01,7.302286780376645,7.358828601448182,7.302286780376645,7.358828601448182,67906.0
2004-09-02,7.34469393517181,7.350348118296066,7.322077734883288,7.347521026733939,22898.0
2004-09-03,7.310760240522166,7.324895680683494,7.281076348391215,7.303692520441502,33163.0
2004-09-07,7.299459433096862,7.327729808370662,7.299459433096862,7.320662081500125,20924.0
2004-09-08,7.299460354174096,7.337625551882499,7.299460354174096,7.337625551882499,18950.0
2004-09-09,7.2980468352947,7.3560016709495635,7.290979107506495,7.353174579834282,18950.0
2004-09-10,7.329144145385624,7.360241614766563,7.329144145385624,7.358828601448182,31584.0
2004-09-13,7.363064423404594,7.490281850199689,7.363064423404594,7.469079211837887,28426.0
2004-09-14,7.456360942801516,7.463428669768748,7.433744748714727,7.456360942801516,26846.0
2004-09-15,7.449294272430323,7.46484327396368,7.442226544460615,7.452121363618205,36716.0
2004-09-16,7.456360205024935,7.464841476546427,7.442224752489114,7.449292478757024,16976.0
2004-09-17,7.477566721287618,7.510078278944849,7.464845339630323,7.49452980531736,59220.0
2004-09-20,7.511489430761817,7.548241082451755,7.511489430761817,7.517143080691615,20135.0
2004-09-21,7.54965547695015,7.604783226788412,7.544001294176126,7.604783226788412,63563.0
2004-09-22,7.610431985537799,7.703724338193471,7.562371466211769,7.563785010897829,106596.0
2004-09-23,7.555305428984453,7.555305428984453,7.528448075847136,7.53692934525892,16187.0
2004-09-24,7.522794752339066,7.542584383218638,7.522794752339066,7.539757293092985,43033.0
2004-09-27,7.509657876871116,7.515336865281721,7.489779546356196,7.489779546356195,15792.0
2004-09-28,7.486938696415991,7.542313503063604,7.486938696415991,7.542313503063604,24478.0
2004-09-29,7.539473124900682,7.566450853040942,7.528114616066738,7.5664508530409424,16976.0
2004-09-30,7.563609740519403,7.599106212802174,7.563609740519403,7.584907944645152,9475.0
2004-10-01,7.593428741997103,7.671521109023548,7.593428741997103,7.671521109023548,18161.0
2004-10-04,7.691399165979085,7.752453497536762,7.688559404762747,7.745354629089518,33953.0
2004-10-05,7.731153463989426,7.748192027266638,7.716955195851893,7.724054597217398,29610.0
2004-10-06,7.743936183005783,7.759554337995226,7.733996482313717,7.759554337995226,29610.0
2004-10-07,7.797886765160774,7.803566285862007,7.741092092741883,7.741092092741883,21714.0
2004-10-08,7.745355299905288,7.77801148753429,7.728316196537918,7.728316196537919,92383.0
2004-10-12,7.728316196537918,7.728316196537918,7.68856007065955,7.728316196537919,24872.0
2004-10-13,7.72121731928543,7.72121731928543,7.675781670530685,7.678621431989959,13818.0
2004-10-14,7.705597807060761,7.743934582660427,7.692818881860872,7.697078523594168,98700.0
2004-10-15,7.708437381767689,7.738254875247444,7.69281922930048,7.735415113963657,34348.0
2004-10-18,7.759552413000659,7.804988055013493,7.743934261885776,7.769491042039741,25267.0
2004-10-19,7.7851121626284785,7.789371270631375,7.684301690363088,7.684301690363089,21319.0
2004-10-20,7.692818364218486,7.73967388553829,7.692818364218486,7.7183762128985,17766.0
2004-10-21,7.7950504135422385,7.802149817523309,7.783691901766199,7.7993100559308814,10660.0
2004-10-22,7.806405852412815,7.823444414093519,7.770908848911347,7.775168489331524,87646.0
2004-10-25,7.745354261161803,7.745354261161803,7.671520473044327,7.702757844940183,17371.0
2004-10-26,7.716960997906487,7.779435242301178,7.716960997906487,7.779435242301178,8686.0
2004-10-27,7.756711697774,7.782269543971114,7.748192415708295,7.748192415708294,24872.0
2004-10-28,7.742513194487932,7.756711998481224,7.711276360296215,7.739673433689274,53693.0
2004-10-29,7.778008627627023,7.822024914108057,7.760970599711687,7.817765273480859,44218.0
2004-11-01,7.831966542240294,7.831966542240294,7.79079053499192,7.807828569436345,58825.0
2004-11-02,7.789372559226473,7.84332750644876,7.789372559226473,7.804991251331127,19740.0
2004-11-03,7.864625242101475,7.894442208793523,7.783693093513237,7.783693093513237,101069.0
2004-11-04,7.7964703952578756,7.81066866881013,7.753874505413751,7.796470395257875,44218.0
2004-11-05,7.8135065010648415,7.8135065010648415,7.766651514940429,7.778010024058762,42638.0
2004-11-08,7.759554724068015,7.759554724068015,7.726897996999414,7.755295081242495,24083.0
2004-11-09,7.732576116648752,7.766653255420964,7.707019331756927,7.766653255420965,64352.0
2004-11-10,7.7737521247381745,7.782271944024895,7.735415878213103,7.766653255420965,23293.0
2004-11-11,7.765231501969026,7.795048456610362,7.765231501969026,7.795048456610362,15002.0
2004-11-12,7.783693064083884,7.830548068168338,7.783693064083884,7.819189554696162,28820.0
2004-11-15,7.80783160398562,7.847587745932226,7.795053206834334,7.827709942255855,40664.0
2004-11-16,7.826289938605597,7.83764898886816,7.802152491391507,7.837648988868159,20924.0
2004-11-17,7.851844311333501,7.875981747817829,7.851844311333501,7.871722105862897,27636.0
2004-11-18,7.878820772159259,7.894439457866417,7.864622501564503,7.866041847489767,21714.0
2004-11-19,7.844743573413669,7.873140647021608,7.844743573413669,7.8546827362841825,23293.0
2004-11-22,7.840485431902445,7.884501198440476,7.824867278997744,7.880241556395476,67906.0
2004-11-23,7.880244082419734,7.902962180608719,7.874564557872488,7.881663963556546,46981.0
2004-11-24,7.881662731519148,7.881662731519148,7.837646957752202,7.861784933304825,15397.0
2004-11-25,7.88166234889687,7.915738954605515,7.88166234889687,7.915738954605515,46981.0
2004-11-26,7.898700919048039,7.938457048140406,7.898700919048039,7.915738954605515,64352.0
2004-11-29,7.934199244063147,7.951237283568567,7.915740788788976,7.929939600538338,31584.0
2004-11-30,7.914319725786537,7.929938416378533,7.908640201934904,7.917159487712355,55272.0
2004-12-01,7.922836067105795,7.951232604707093,7.91573613081522,7.951232604707093,38296.0
2004-12-02,7.949817326899285,7.951237208060737,7.931359406394211,7.94697756457638,61589.0
2004-12-03,7.944135811298897,7.966853368066109,7.922838135241738,7.94555515741531,81724.0
2004-12-06,7.948394432971268,7.978211926059724,7.93419616133228,7.952654074841049,31189.0
2004-12-07,7.96117324047536,7.96117324047536,7.894439391246952,7.894439391246952,20135.0
2004-12-08,7.90153563536238,7.927092939676303,7.90153563536238,7.912894140283373,35137.0
2004-12-09,7.927099838188467,7.929939600538338,7.901542511633429,7.929939600538338,34742.0
2004-12-10,7.922835976386158,7.941293885993701,7.89017872895355,7.890178728953549,78565.0
2004-12-13,7.887336443886324,7.946970867820766,7.887336443886324,7.935612362694545,37111.0
2004-12-14,7.945554002902227,8.002349223051839,7.945554002902227,7.986730002917133,49350.0
2004-12-15,7.986732088034607,8.013709824648823,7.972533813883985,8.013709824648823,75407.0
2004-12-16,8.00235138415955,8.036427990858451,7.996671860610782,7.996671860610782,47376.0
2004-12-17,8.002348737441865,8.010867485353797,7.983890292013362,7.993828920342872,45797.0
2004-12-20,8.02080648566801,8.05346320001669,8.02080648566801,8.05346320001669,21319.0
2004-12-21,8.079022834624693,8.128717590041088,8.079022834624693,8.11735907901103,65537.0
2004-12-22,8.100320593514816,8.12161880427732,8.080442798063457,8.12161880427732,65932.0
2004-12-23,8.123033690392363,8.12445357033027,8.097476386103422,8.101736025917136,36716.0
2004-12-24,8.096062866124933,8.128719595757289,8.096062866124933,8.128719595757289,33163.0
2004-12-29,8.09948719130931,8.123728911516297,8.092357810492764,8.092357810492764,32768.0
2004-12-30,8.08522902237859,8.122304062748254,8.08522902237859,8.122304062748254,22504.0
2004-12-31,8.123729339100334,8.130859257183548,8.112322007058614,8.113747990675257,33163.0
2005-01-04,8.036750132475232,8.065268745869846,8.026767705071224,8.031046195039629,46192.0
2005-01-05,7.99396661050599,8.001095991370434,7.935501821799492,7.935501821799492,52903.0
2005-01-06,7.942632480998832,7.965448221489626,7.929799163864245,7.941206497218157,46981.0
2005-01-07,7.974006779534342,7.974006779534342,7.849947759978196,7.911264009182672,67906.0
2005-01-10,7.89843178318318,7.916969044184285,7.889875876463406,7.89843178318318,30005.0
2005-01-11,7.908409133712541,7.908409133712541,7.878464012245242,7.90698314998117,64352.0
2005-01-12,7.859926223737436,7.90698314998117,7.831407086001507,7.90698314998117,22504.0
2005-01-13,7.8841707017429075,7.914116372603314,7.874189348347794,7.878467301327853,16976.0
2005-01-14,7.91126450718637,7.939783657200556,7.899856632424016,7.936932225401664,93568.0
2005-01-17,7.925519936941313,7.935501821799492,7.908408134327296,7.935501821799492,30794.0
2005-01-18,7.932654771075799,7.951192031838326,7.908413035681771,7.951192031838326,35532.0
2005-01-19,7.958318553460471,7.982559203077774,7.942632195545323,7.942632195545323,60799.0
2005-01-20,7.918393894374176,7.932653736864493,7.885596793538107,7.925523815619334,36322.0
2005-01-21,7.946913365947837,7.946913365947837,7.909838310855507,7.909838310855507,31189.0
2005-01-24,7.9340782740803295,7.938356226047205,7.885595355347326,7.899854658345341,42638.0
2005-01-25,7.96830384505764,7.97258179836247,7.9226728800312,7.951192031838326,33163.0
2005-01-26,7.961172067476413,8.006803021868244,7.961172067476413,8.005377037765635,85277.0
2005-01-27,7.992545012575423,8.013934779016644,7.992545012575423,7.998249487184809,45797.0
2005-01-28,7.9996693431766595,8.026762491506457,7.961168327385325,7.969724227981477,20924.0
2005-01-31,7.955468331996268,8.011081176510958,7.938357059224408,7.999673303401972,28426.0
2005-02-01,8.03104324202432,8.089507505458535,8.03104324202432,8.076674187838941,34348.0
2005-02-02,8.092360398491302,8.118027573557042,8.073823143413703,8.112324174458095,31584.0
2005-02-03,8.088079859868001,8.09806120776772,8.072394577801933,8.092357810492764,20924.0
2005-02-04,8.09521291694877,8.150825759746288,8.09521291694877,8.145121823367917,30005.0
2005-02-07,8.177917674572292,8.19930689584048,8.172213739063038,8.182195626204233,81329.0
2005-02-08,8.177918851366536,8.177918851366536,8.15652962702046,8.16223302645891,41454.0
2005-02-09,8.159383149706654,8.19075480756309,8.159383149706654,8.18932882311507,114492.0
2005-02-10,8.210715710440454,8.299125104538414,8.20786320565302,8.296273136642524,108965.0
2005-02-11,8.274884715403317,8.35901670269377,8.274884715403317,8.341904893661841,177660.0
2005-02-14,8.341904859297307,8.356164700098503,8.320515634987105,8.356164700098503,90804.0
2005-02-15,8.349037232057253,8.398946152629575,8.349037232057253,8.353315185554175,84092.0
2005-02-16,8.284863676362335,8.44029373924459,8.284863676362335,8.434590341807636,95936.0
2005-02-17,8.421757391163455,8.421757391163455,8.384682348587868,8.391812804607655,32374.0
2005-02-18,8.384680916434458,8.443145706408771,8.384680916434458,8.434590341807636,33558.0
2005-02-21,8.431743576868293,8.4502808379812,8.403223887630373,8.448854853519304,22898.0
2005-02-22,8.45741091088811,8.500190448222465,8.413206462759508,8.414632447337318,151603.0
2005-02-23,8.42603910212897,8.467392651523951,8.416057210895698,8.448854853519304,76986.0
2005-02-24,8.457409771123789,8.457409771123789,8.398945485096018,8.441724479773473,42244.0
2005-02-25,8.46453711887064,8.545817125194812,8.46453711887064,8.51159404940961,74617.0
2005-02-28,8.532986621991544,8.532986621991544,8.455984000115679,8.4574099845373,26846.0
2005-03-01,8.467392464331251,8.51587486118041,8.467392464331251,8.508745475920282,31189.0
2005-03-02,8.468814823647941,8.55722420981173,8.468814823647941,8.555798225991758,46192.0
2005-03-03,8.634228643552214,8.658470375177403,8.602857527752443,8.617117369884905,13818.0
2005-03-04,8.642783684682907,8.719786287607459,8.635653764329561,8.678432749558047,40270.0
2005-03-07,8.671303217121332,8.67700661641443,8.634227631920897,8.634227631920897,46981.0
2005-03-08,8.627097075365018,8.665598102484207,8.627097075365018,8.654190231666222,36322.0
2005-03-09,8.662746976639719,8.662746976639719,8.55865121909243,8.560077203083258,33953.0
2005-03-10,8.540112166760306,8.540112166760306,8.447424300646627,8.460257616971626,52508.0
2005-03-11,8.463114411568966,8.49733696371218,8.443150629778415,8.45028055184647,39875.0
2005-03-14,8.451701737308122,8.481646856099118,8.441719852080652,8.481646856099118,35532.0
2005-03-15,8.510168871904625,8.537262030949314,8.483075175968374,8.488779111954953,33558.0
2005-03-16,8.511594283219099,8.520149649731774,8.483074605205077,8.491630508609283,31189.0
2005-03-17,8.508746555404535,8.57576675835121,8.504468601570688,8.574340773739925,34742.0
2005-03-18,8.56435813614825,8.59715524246178,8.547246859193768,8.547246859193768,26846.0
2005-03-21,8.544391426391428,8.551521345936948,8.498759941300113,8.498759941300113,21319.0
2005-03-22,8.491631937676864,8.53013297258365,8.465964760036213,8.484502016973455,60799.0
2005-03-23,8.424609271466991,8.424609271466991,8.374700911869448,8.376126358788825,23688.0
2005-03-24,8.413201801956422,8.413201801956422,8.354737540438133,8.364718890061498,26057.0
2005-03-28,8.366010027336472,8.366010027336472,8.324487847695384,8.324487847695384,34348.0
2005-03-29,8.310171082754113,8.373170545509232,8.257194886653162,8.257194886653162,43428.0
2005-03-30,8.285829326275483,8.348828235307359,8.26578387580021,8.348828235307359,21714.0
2005-03-31,8.429011334745832,8.476260257270935,8.401806788887418,8.476260257270935,46192.0
2005-04-01,8.53782548118894,8.53782548118894,8.483416943980343,8.503462393142257,26846.0
2005-04-04,8.479118679768401,8.520640843036922,8.479118679768401,8.500595939607903,26057.0
2005-04-05,8.492009232305337,8.504896134483497,8.480555226424585,8.48341886266681,13818.0
2005-04-06,8.469099799041654,8.534962343381785,8.469099799041654,8.526371436097056,23293.0
2005-04-07,8.519214251332357,8.569326810187476,8.499169335607947,8.51491879672966,15397.0
2005-04-08,8.51635014036425,8.527804685333148,8.479123408303474,8.48341886266681,28426.0
2005-04-11,8.51921137588769,8.51921137588769,8.487711925187927,8.504893737799431,8291.0
2005-04-12,8.532097196258322,8.532097196258322,8.453348299964917,8.504893737799431,10660.0
2005-04-13,8.506323749423876,8.506323749423876,8.411824339213053,8.411824339213053,22109.0
2005-04-14,8.42041950814582,8.42328314442332,8.314466044054697,8.333079679858436,18950.0
2005-04-15,8.33450622524513,8.33450622524513,8.208508465099204,8.208508465099204,37506.0
2005-04-18,8.16985320172438,8.255761197502153,8.168421383825146,8.25146574380446,49350.0
2005-04-19,8.30587610514951,8.330216475682663,8.290126104806292,8.318762469066687,13818.0
2005-04-20,8.325919231535659,8.344532324011018,8.264351604683247,8.267215240308383,30794.0
2005-04-21,8.282964310167193,8.297281947604057,8.247169407943074,8.297281947604057,14213.0
2005-04-22,8.297284343460293,8.331647437954334,8.265784885098096,8.275807072471435,36322.0
2005-04-25,8.2929855695452,8.34453046019669,8.2929855695452,8.330212285269079,38296.0
2005-04-26,8.305875620649578,8.358852352352878,8.305875620649578,8.325921074462562,17371.0
2005-04-27,8.290127593818365,8.290127593818365,8.235719031039327,8.25290085268164,16187.0
2005-04-28,8.254334128986379,8.254334128986379,8.199925556598004,8.234288666863366,14608.0
2005-04-29,8.255758879842805,8.284395229788286,8.255758879842805,8.271508333224904,16187.0
2005-05-02,8.275800915216152,8.363141213167568,8.275800915216152,8.361709396166926,13028.0
2005-05-03,8.347395006518688,8.347395006518688,8.308736469081456,8.308736469081456,46586.0
2005-05-04,8.34023403768805,8.397506191649413,8.34023403768805,8.394642556996953,13028.0
2005-05-05,8.426146354530973,8.447623085063785,8.410395817720884,8.410395817720884,36716.0
2005-05-06,8.483414142325094,8.483414142325094,8.430437440409381,8.447619248302427,47771.0
2005-05-09,8.489144230471066,8.494871502034206,8.447622589814411,8.494871502034206,1625786.0
2005-05-10,8.510624317303794,8.510624317303794,8.437602658867212,8.437602658867212,16582.0
2005-05-11,8.481986171743454,8.481986171743454,8.391782717571663,8.413259448090233,32768.0
2005-05-12,8.40609901101687,8.40609901101687,8.297281947604057,8.297281947604057,35137.0
2005-05-13,8.3201905420565,8.321622359625007,8.25289565542465,8.265782013541207,41059.0
2005-05-16,8.265782017718667,8.310167284188909,8.252895659595598,8.304440552999932,11054.0
2005-05-17,8.310169152247905,8.35169133200148,8.310169152247905,8.348828235307359,32374.0
2005-05-18,8.376028927483803,8.416119273509954,8.376028927483803,8.397506187366304,18950.0
2005-05-19,8.411827585619575,8.45621340348379,8.39750994504563,8.436168491045034,12239.0
2005-05-20,8.460511213618364,8.460511213618364,8.40753501229125,8.437602658867212,28031.0
2005-05-24,8.467668517639826,8.5063270637823,8.467668517639826,8.490576527007683,17371.0
2005-05-25,8.439032158209779,8.490576527007683,8.439032158209779,8.490576527007683,22898.0
2005-05-26,8.487713380158548,8.516349200331833,8.487713380158548,8.516349200331833,14213.0
2005-05-27,8.524940998577161,8.575054093431008,8.524940998577161,8.575054093431008,14213.0
2005-05-30,8.587939951345188,8.630893414021443,8.587939951345188,8.626598499024308,13818.0
2005-05-31,8.59080544564709,8.612282722066738,8.572192345171661,8.572192345171661,16976.0
2005-06-01,8.555002116118247,8.623728794027778,8.555002116118247,8.590797002549923,57246.0
2005-06-02,8.582211763153696,8.6165748530796,8.579348127402532,8.579348127402532,10265.0
2005-06-03,8.585075860798726,8.619438952573432,8.573621317177796,8.619438952573432,44218.0
2005-06-06,8.632321018099436,8.632321018099436,8.589367037303466,8.610844297245377,12634.0
2005-06-07,8.662394837363298,8.662394837363298,8.622304465052785,8.622304465052785,14213.0
2005-06-08,8.623734871775891,8.691029241003951,8.612280327536864,8.656666147374983,96331.0
2005-06-09,8.666686525119243,8.732549058470253,8.655231983984121,8.732549058470253,83698.0
2005-06-10,8.70534834878258,8.735415991525361,8.692461985140742,8.731120536978082,60010.0
2005-06-13,8.744005450569313,8.78552763188573,8.733982724954434,8.78552763188573,20135.0
2005-06-14,8.771209012199924,8.77264083007304,8.746868647444966,8.769777194326805,22504.0
2005-06-15,8.794117093736935,8.81702563800224,8.745435830699169,8.804139817704003,26057.0
2005-06-16,8.878594164575665,8.927274893482828,8.878594164575665,8.901503250261904,20924.0
2005-06-17,8.990271493191514,8.990271493191514,8.881454987903625,8.898636796727548,20135.0
2005-06-20,8.887182240248007,8.954477123005155,8.887182240248007,8.951613488033024,19345.0
2005-06-21,8.917251800660638,8.920115436080176,8.87000235532629,8.920115436080176,22504.0
2005-06-22,8.912956731108501,9.006024347160677,8.912956731108501,9.006024347160677,20924.0
2005-06-23,8.98741023034832,9.020342039285552,8.938729504008453,8.938729504008453,54482.0
2005-06-24,8.94159365204771,9.007456195520984,8.94159365204771,8.953047655855203,27636.0
2005-06-27,8.963542750168834,8.964980384912963,8.941979311563214,8.959230387214596,65537.0
2005-06-28,8.939103205367648,9.026797292716733,8.939103205367648,8.998045141803557,31189.0
2005-06-29,8.986541333974053,8.986541333974053,8.934787586313597,8.969290265179877,16582.0
2005-06-30,8.962105907968871,8.985107523241647,8.897413425225691,8.897413425225691,41849.0
2005-07-04,8.985104924350942,8.985104924350942,8.89165977294758,8.903161389174423,20530.0
2005-07-05,8.911786388794106,9.028233145350407,8.911786388794106,9.016732612021944,33163.0
2005-07-06,9.056986682221895,9.06704958216935,9.028233993006207,9.045485606535625,57246.0
2005-07-07,9.008107901493382,9.07280037146556,9.008107901493382,9.07136273696493,88830.0
2005-07-08,9.087175686597902,9.12886708487448,9.071362249219296,9.107302568524524,39085.0
2005-07-11,9.107301103902564,9.167680657416245,9.101551649689904,9.167680657416245,22109.0
2005-07-12,9.179185449732875,9.179185449732875,9.137494046187443,9.1719972767078,6712.0
2005-07-13,9.166246145162257,9.184935396025358,9.125993456628732,9.128868725992286,101858.0
2005-07-14,9.186370365416964,9.186370365416964,9.06417307675401,9.06417307675401,19345.0
2005-07-15,9.084304330898924,9.087179600984134,9.05267744251813,9.081430143370223,39875.0
2005-07-18,9.11448959098255,9.11448959098255,9.054110035374716,9.077111641968663,30794.0
2005-07-19,9.143246650246198,9.195000425162744,9.143246650246198,9.195000425162744,100279.0
2005-07-20,9.19930830451552,9.275501831615424,9.19212013379328,9.252500767860091,22504.0
2005-07-21,9.255377621099822,9.282692674521938,9.245314180365355,9.251064717927909,16582.0
2005-07-22,9.278378837845995,9.294191731996046,9.24818851868007,9.291316463504051,73038.0
2005-07-25,9.28413160698068,9.308571397888338,9.275505798425035,9.275505798425035,26846.0
2005-07-26,9.299945839222843,9.308571648010265,9.265442604073163,9.308571648010265,25662.0
2005-07-27,9.318636020255855,9.432208098052064,9.318636020255855,9.43077046311089,17371.0
2005-07-28,9.448018122992142,9.455206295509258,9.40057726693529,9.43508049501744,49745.0
2005-07-29,9.426455768837544,9.472458995665718,9.327260059283654,9.327260059283654,45402.0
2005-08-02,9.439394250654855,9.54577704839949,9.439394250654855,9.538589957789677,43823.0
2005-08-03,9.466706434426916,9.494021487288032,9.460956979538466,9.475332240593584,18161.0
2005-08-04,9.47101884882056,9.491145728837605,9.430766171342414,9.491145728837605,15792.0
2005-08-05,9.504085265995633,9.518461610118296,9.439392799999691,9.445142255092724,48955.0
2005-08-08,9.49977550035581,9.568780892379731,9.47533570727528,9.5012131352429,17766.0
2005-08-09,9.52708308062211,9.52708308062211,9.496893850829906,9.511270190043176,27636.0
2005-08-10,9.519900707558037,9.58028027959637,9.519900707558037,9.538589957789677,26846.0
2005-08-11,9.593218055400762,9.626282566182526,9.57596644148535,9.606156765837316,48560.0
2005-08-12,9.630593426991286,9.630593426991286,9.540024638257432,9.591778386470471,23688.0
2005-08-15,9.587469697385028,9.587469697385028,9.521339578229028,9.540028830886865,20924.0
2005-08-16,9.544337607370936,9.544337607370936,9.475332240593584,9.475332240593584,78170.0
2005-08-17,9.449455451654469,9.49258448536124,9.396264059305514,9.40632750050376,49350.0
2005-08-18,9.432207710054634,9.432207710054634,9.302821653227872,9.315760367166185,26057.0
2005-08-19,9.422144653463857,9.4408339076991,9.39195431969923,9.43077046311089,36716.0
2005-08-22,9.485394774482796,9.51127219050937,9.436516293432934,9.443703381995538,23293.0
2005-08-23,9.508398513232684,9.508398513232684,9.387638300789437,9.40201464543221,13818.0
2005-08-24,9.383328165049262,9.453771192020268,9.377577625496006,9.43364538614026,24478.0
2005-08-25,9.410638795032517,9.48826995987682,9.3991377213436,9.479644154610137,29215.0
2005-08-26,9.469581086890557,9.498333772241624,9.404888627406576,9.404888627406576,35532.0
2005-08-29,9.416389722505762,9.472456376509216,9.40201337979823,9.472456376509216,43033.0
2005-08-30,9.446578722124924,9.498333554570795,9.446578722124924,9.494020651866974,15397.0
2005-08-31,9.501208596797516,9.558712882256629,9.501208596797516,9.555837613855877,27636.0
2005-09-01,9.5802840862055,9.76142395685042,9.5802840862055,9.75998632164599,24478.0
2005-09-02,9.688103290481829,9.699604369323348,9.639223705405366,9.680915116205876,24872.0
2005-09-06,9.64497123154678,9.673723919667674,9.643533597140737,9.670848650855586,24083.0
2005-09-07,9.680915907720948,9.711105159591858,9.657913748157243,9.693854622475532,105806.0
2005-09-08,9.71972703554269,9.736977563755856,9.670847471697016,9.69241198515834,26057.0
2005-09-09,9.7139766716113,9.761418607358166,9.698163775585046,9.761418607358166,52508.0
2005-09-12,9.775794951523883,9.793046564522744,9.754230435275309,9.761418607358166,33163.0
2005-09-13,9.797360051132047,9.797360051132047,9.70966434649955,9.70966434649955,57641.0
2005-09-14,9.728352871922796,9.788733516525957,9.728352871922796,9.77435717257282,36716.0
2005-09-15,9.811738650492856,9.840491350314863,9.778674128254014,9.816051555466156,29215.0
2005-09-16,9.83761405001514,9.877867821458254,9.82898824184876,9.8563033010423,43033.0
2005-09-19,9.912372600014182,9.926748950770303,9.886495168653164,9.886495168653164,15792.0
2005-09-20,9.882180124155884,9.92818334902079,9.82611237448644,9.82611237448644,48166.0
2005-09-21,9.874992107363049,9.92243296758547,9.85917812643684,9.867803934214772,39480.0
2005-09-22,9.932498213300972,9.932498213300972,9.75567128686174,9.781548714893743,48560.0
2005-09-23,9.77292309460899,9.83186504371018,9.706791888358987,9.83186504371018,39085.0
2005-09-26,9.836177692475523,9.962687396896312,9.813175534378514,9.948312130642067,48955.0
2005-09-27,9.933013025002674,10.03980432104605,9.933013025002674,10.03980432104605,58825.0
2005-09-28,10.101858481907565,10.101858481907565,9.976307445906397,9.982080007258364,21319.0
2005-09-29,9.98207694816116,9.98207694816116,9.907034760285,9.95032787045513,11449.0
2005-09-30,9.889720033237175,9.9835230677544,9.87384548964622,9.922911174043485,30400.0
2005-10-03,9.940227095545398,9.98496334614078,9.935897675806965,9.966202527274245,31979.0
2005-10-04,9.971976166428586,9.971976166428586,9.89549082947155,9.911365370230945,14608.0
2005-10-05,9.907036760115878,9.907036760115878,9.648717926741496,9.673250223219236,71854.0
2005-10-06,9.621302327925116,9.621302327925116,9.430809916161843,9.4957512520146,107386.0
2005-10-07,9.53904072313536,9.579447563212034,9.524609320714411,9.53904072313536,59615.0
2005-10-11,9.614085069335164,9.618414491025275,9.543372268432227,9.549144830685712,22898.0
2005-10-12,9.596768982612096,9.596768982612096,9.449570794010873,9.452457075618836,75407.0
2005-10-13,9.433690707538682,9.433690707538682,9.269174925861362,9.384623949005793,61194.0
2005-10-14,9.3615376245999,9.463999505789085,9.34133365910021,9.446681821075062,904092.0
2005-10-17,9.527494477163843,9.550584718313225,9.487086555152429,9.498632762428976,51719.0
2005-10-18,9.440905784600428,9.45245090349371,9.321126262784336,9.321126262784336,70274.0
2005-10-19,9.308142376923827,9.42503567393218,9.199907923153294,9.42503567393218,57641.0
2005-10-20,9.365868906155706,9.394731719745536,9.227328487626853,9.227328487626853,55667.0
2005-10-21,9.173930339812818,9.298039310564038,9.173930339812818,9.279278487925769,54482.0
2005-10-24,9.270621879084336,9.394730879721148,9.259076754680708,9.394730879721148,35532.0
2005-10-25,9.435130675820767,9.435130675820767,9.354315952105305,9.37163362576606,16582.0
2005-10-26,9.3283418899614,9.42647431309378,9.29659389995207,9.29659389995207,32768.0
2005-10-27,9.279280366605214,9.293711771556431,9.16960277567815,9.189806742609854,18950.0
2005-10-28,9.266289889453084,9.321128128470708,9.22010940463662,9.315356654570571,50140.0
2005-10-31,9.386073836516973,9.43081120734056,9.381744413534046,9.391847487196763,14608.0
2005-11-01,9.384626819501834,9.43657987383942,9.384626819501834,9.403387644679295,67906.0
2005-11-02,9.410601897847558,9.565015723284818,9.410601897847558,9.565015723284818,58430.0
2005-11-03,9.615524955450494,9.666033771371144,9.59243471425163,9.637172056574428,95147.0
2005-11-04,9.619857782050628,9.619857782050628,9.553474401799516,9.611198938534974,40270.0
2005-11-07,9.673242543978894,9.673242543978894,9.599643539569392,9.629949459438455,82118.0
2005-11-08,9.629956123617465,9.632842403697612,9.596763902695754,9.6054227429362,55667.0
2005-11-09,9.560682705699964,9.658816200752586,9.560682705699964,9.642941664788191,73433.0
2005-11-10,9.598207442807006,9.615525124009732,9.511620123495264,9.566458360602008,129494.0
2005-11-11,9.562127421269304,9.641499027471,9.549140249132272,9.641499027471,3843773.0
2005-11-14,9.654488976532711,9.709327208355948,9.65015955664916,9.65015955664916,34742.0
2005-11-15,9.667480445521493,9.70067267937872,9.606869626919256,9.627073595354087,28426.0
2005-11-16,9.640053679049515,9.703551818824725,9.640053679049515,9.699222400203688,62773.0
2005-11-17,9.74684528969159,9.782923779574832,9.725199282463144,9.725199282463144,53298.0
2005-11-18,9.739635959643746,9.74829371520881,9.709330011708705,9.720875134731578,19740.0
2005-11-21,9.73386250576092,9.767053644706724,9.69345457888534,9.767053644706724,51719.0
2005-11-22,9.81322865568206,9.899815935388038,9.759833583098905,9.850749194423864,49745.0
2005-11-23,9.83776739114304,9.883946791709294,9.81323400728179,9.883946791709294,41849.0
2005-11-24,10.062893054174928,10.101856749918218,10.01815679806939,10.044132232997624,110149.0
2005-11-25,10.074440570348528,10.074440570348528,10.01094347796767,10.015272899268783,81329.0
2005-11-28,10.041246040745689,10.065779422500071,9.950329300946036,9.970533262390823,279913.0
2005-11-29,9.986409445188333,10.015272251997065,9.950330936677428,9.96043291906048,264516.0
2005-11-30,9.947443809839216,9.947443809839216,9.885389867181,9.886833007398678,30794.0
2005-12-01,9.914250764166706,10.013826333327575,9.914250764166706,10.006609546925626,31189.0
2005-12-02,10.06289456596398,10.06289456596398,10.008056320985938,10.03980432104605,135811.0
2005-12-05,10.062892847775966,10.137935044244117,10.062892847775966,10.07443796826366,121204.0
2005-12-06,10.065780361787198,10.17112851244939,10.065780361787198,10.13072058578916,90409.0
2005-12-07,10.162463498919644,10.210086011144012,10.145145826583027,10.175451753172103,67116.0
2005-12-08,10.179785814156084,10.191330934312775,10.137934753588072,10.178342674136497,75407.0
2005-12-09,10.198547267514838,10.217307002232204,10.159582484567148,10.17112760544054,108965.0
2005-12-12,10.21586652016005,10.21586652016005,10.139381161175232,10.158141987475812,60799.0
2005-12-13,10.168242121406555,10.221637222924988,10.168242121406555,10.198548066072192,64352.0
2005-12-14,10.198551195353144,10.198551195353144,10.14226870941891,10.143711850083893,440597.0
2005-12-15,10.165357512779297,10.165357512779297,10.120621245236476,10.145153546346082,110939.0
2005-12-16,10.166799531367822,10.185559268569294,10.13216416416135,10.13216416416135,59615.0
2005-12-19,10.214421422052125,10.231739104549066,10.161026321055193,10.161026321055193,180029.0
2005-12-20,10.181231194755773,10.204321442615178,10.176902859984311,10.176902859984311,40270.0
2005-12-21,10.221640199740191,10.26060499708646,10.21442449652792,10.26060499708646,57246.0
2005-12-22,10.31254953462438,10.31254953462438,10.25482503726768,10.25482503726768,947520.0
2005-12-23,10.262654832168776,10.272800215925132,10.224971978216605,10.248161426802556,103043.0
2005-12-28,10.236569838056123,10.293093038900812,10.188741590796612,10.293093038900812,37111.0
2005-12-29,10.278600708149316,10.316283573576817,10.275702026193356,10.314834232598836,65932.0
2005-12-30,10.306131188135446,10.306131188135446,10.230766591848823,10.294537558328004,38296.0
2006-01-03,10.322077502765266,10.451066624141331,10.317729481278146,10.43222519769716,112913.0
2006-01-04,10.419184154537914,10.478606034497616,10.380051953905468,10.478606034497616,44218.0
2006-01-05,10.477159273999918,10.491652685210935,10.451071133820085,10.469912568394411,95936.0
2006-01-06,10.536575630459502,10.619186939569614,10.52208222686637,10.613389578132358,48166.0
2006-01-09,10.61049270314363,10.632232812233134,10.555418851487817,10.577158960577323,68300.0
2006-01-10,10.536577988139404,10.585855571382483,10.523533921986823,10.558318098393704,62378.0
2006-01-11,10.581505462237825,10.614839200015346,10.565562717862548,10.584404143033328,98700.0
2006-01-12,10.617738162928932,10.66846398682729,10.559765636849262,10.59454871594874,113702.0
2006-01-13,10.562660354617096,10.632227578085276,10.562660354617096,10.609038139805753,54877.0
2006-01-16,10.61773236658105,10.70179297462374,10.61773236658105,10.693096936753442,95147.0
2006-01-17,10.697454801308076,10.697454801308076,10.64817829939396,10.685861164847449,167395.0
2006-01-18,10.61484256635432,10.627886634070824,10.514839138565591,10.530781887996874,48560.0
2006-01-19,10.626437595538157,10.68441123148309,10.594552095768444,10.681512549685843,62378.0
2006-01-20,10.742381801063711,10.742381801063711,10.607595305014634,10.61194223554016,80144.0
2006-01-23,10.581502418299856,10.719187533737449,10.581502418299856,10.697447434025047,142128.0
2006-01-24,10.70179760108816,10.736581767606808,10.67426122729825,10.717740344075873,55667.0
2006-01-25,10.739480381729813,10.756872464881573,10.63802765471523,10.671361389385424,48560.0
2006-01-26,10.698902459100692,10.735135977874828,10.62353783142154,10.732237296372896,63958.0
2006-01-27,10.785857873832253,10.839482365237444,10.761219092556916,10.820640944262188,56456.0
2006-01-30,10.849629393988598,10.936589820447807,10.84818114491842,10.906153671187086,83303.0
2006-01-31,10.888760431886665,10.952530313160835,10.888760431886665,10.920645918209102,75802.0
2006-02-01,10.935147459117337,10.977177267359718,10.920654045457372,10.936596800483333,51719.0
2006-02-02,10.94963023998516,10.94963023998516,10.840930834461036,10.916295420937493,54877.0
2006-02-03,10.891659211528058,10.919196677238814,10.817743947569893,10.907601954834286,77381.0
2006-02-06,10.935139485602532,11.014852111237206,10.935139485602532,11.014852111237206,46586.0
2006-02-07,10.964128301079189,11.014855226246407,10.797456301128936,10.807601686162378,71459.0
2006-02-08,10.790208380069986,10.790208380069986,10.630783101703072,10.70324903810886,101858.0
2006-02-09,10.811948488402994,10.848182002291338,10.68006068059122,10.70324903810886,64747.0
2006-02-10,10.70324765248921,10.732234459847316,10.54092371402534,10.659768532822811,101858.0
2006-02-13,10.616287696688191,10.616287696688191,10.472805191455482,10.48874684319302,290178.0
2006-02-14,10.471356095513505,10.580055527871725,10.430774566654703,10.580055527871725,162263.0
2006-02-15,10.630784508570104,10.642379234548809,10.529331747627488,10.552521199584897,50929.0
2006-02-16,10.536580135383687,10.685861164847449,10.536580135383687,10.685861164847449,39480.0
2006-02-17,10.74673060048473,10.76267334859196,10.703250378374108,10.745281259747712,53693.0
2006-02-20,10.768466929343097,10.86267295279053,10.768466929343097,10.855425160280026,41059.0
2006-02-21,10.87717049261949,10.87717049261949,10.768472106009046,10.811951242378989,44218.0
2006-02-22,10.782959035441158,10.782959035441158,10.732233219796324,10.75977068360472,24083.0
2006-02-23,10.73368396039744,10.784410874031137,10.729335939228836,10.753974725850917,61589.0
2006-02-24,10.794562078216105,10.832244952476078,10.794562078216105,10.798910102169176,38296.0
2006-02-27,10.768469028243857,10.775714639425312,10.703248705272976,10.71919145088808,187530.0
2006-02-28,10.703245415202572,10.713390795657231,10.606141813591888,10.664114324819414,80144.0
2006-03-01,10.703248172882033,10.8090489335124,10.703248172882033,10.761221790416926,17371.0
2006-03-02,10.83368701964385,10.891659542055068,10.81919361619836,10.891659542055068,47376.0
2006-03-03,10.840931576070764,10.962673958179977,10.840931576070764,10.942384288742122,42638.0
2006-03-06,10.956886206201956,10.956886206201956,10.820650304048089,10.869926817852054,118045.0
2006-03-07,10.811949101255772,10.811949101255772,10.732236457553972,10.79165833232816,56851.0
2006-03-08,10.74672516538496,10.74672516538496,10.642373776465664,10.730782425340688,86461.0
2006-03-09,10.76267147825094,10.839485432593245,10.751076754369706,10.75687411631032,32768.0
2006-03-10,10.73368712893931,10.843835939688628,10.724991084035066,10.83369055396701,46586.0
2006-03-13,10.862678812231046,10.877171130957402,10.826445286987044,10.862678812231046,33953.0
2006-03-14,10.898908684615334,10.978621330046629,10.869921871232687,10.967027696064555,41059.0
2006-03-15,10.964126497631536,11.022100116858216,10.956879795228202,11.022100116858216,57641.0
2006-03-16,11.04383974048199,11.087318861627296,11.014852932137924,11.077173478706875,67116.0
2006-03-17,11.109057890237496,11.109057890237496,11.006155821968992,11.006155821968992,82908.0
2006-03-20,11.01485370362263,11.08007293559397,10.956880082874,10.971373488061158,46981.0
2006-03-21,10.90325210718311,10.99455943945028,10.885860026490215,10.942384288742122,39480.0
2006-03-22,10.942381278464316,10.97861367856969,10.882958352444328,10.968469392326746,28031.0
2006-03-23,10.993116470655147,11.02065394771208,10.942390630605637,11.017755265916614,53693.0
2006-03-24,11.043836829162846,11.090214618916685,11.036589037616658,11.090214618916685,46192.0
2006-03-27,11.10905636800974,11.10905636800974,11.04528649594778,11.074272206137469,98700.0
2006-03-28,11.086222434675726,11.115357625102774,11.030863488566668,11.046888446650868,111728.0
2006-03-29,11.0468905341375,11.179459569977253,11.0468905341375,11.179459569977253,22109.0
2006-03-30,11.224618897281,11.28289147883658,11.17654511449655,11.20276667919766,55272.0
2006-03-31,11.15177978933731,11.159063862372715,11.071656082946788,11.119729867981524,61589.0
2006-04-03,11.2027668104737,11.255212134488287,11.1736316163534,11.1736316163534,26846.0
2006-04-04,11.217331789501372,11.217331789501372,11.129924037816911,11.159060320711266,50534.0
2006-04-05,11.188200930697803,11.26832464264692,11.163435080659283,11.26104056910618,55272.0
2006-04-06,11.29746040035472,11.31931262206118,11.2450161652583,11.29600358557429,156736.0
2006-04-07,11.268318630035244,11.275601602690868,11.18528133297733,11.224614212110843,46586.0
2006-04-10,11.282890569027613,11.2901746411347,11.245013394070758,11.27269177107888,45402.0
2006-04-11,11.3047459341135,11.3047459341135,11.167807521067427,11.169263239036765,34742.0
2006-04-12,11.159066631256074,11.194029093502262,11.157609816287518,11.169263239036765,30794.0
2006-04-13,11.188200140956727,11.239187555143838,11.122643483717512,11.21296489224815,38690.0
2006-04-17,11.312022131735365,11.333874341046776,11.265405182202809,11.265405182202809,49745.0
2006-04-18,11.30328505833858,11.432940446961222,11.30328505833858,11.428570003625666,36322.0
2006-04-19,11.412546555741818,11.4577067125229,11.368843213598804,11.437312404588946,37506.0
2006-04-20,11.44314010658906,11.44314010658906,11.26104046377194,11.285806313578798,48955.0
2006-04-21,11.34844691564814,11.414002472203537,11.326594697796711,11.414002472203538,47771.0
2006-04-24,11.37612319041068,11.40088903272815,11.312024460234728,11.348444816583951,41059.0
2006-04-25,11.363015951989004,11.389237518468166,11.268324097539146,11.322225142134124,37901.0
2006-04-26,11.345529766648536,11.363011535505956,11.29017192893192,11.31493667114805,25662.0
2006-04-27,11.21733169322622,11.261036117192653,11.150319340142955,11.183826065183888,76196.0
2006-04-28,11.196938541726992,11.23044527349011,11.186741937754425,11.201308985000445,112518.0
2006-05-01,11.29017349418623,11.29017349418623,11.21733278051511,11.228987294702488,42638.0
2006-05-02,11.249382779748473,11.249382779748473,11.22316012262822,11.249382779748473,76591.0
2006-05-03,11.298916176998809,11.301829806291968,11.161977794218298,11.179459569977253,95542.0
2006-05-04,11.1794575429351,11.220247248644416,11.129925853932406,11.16051895596348,22898.0
2006-05-05,11.150317646866217,11.259577593191583,11.150317646866217,11.250836709725675,28031.0
2006-05-08,11.2828927897284,11.2828927897284,11.194027092531368,11.26104056910618,32374.0
2006-05-09,11.297455233114723,11.377578912392284,11.297455233114723,11.32950514362518,34742.0
2006-05-10,11.314938039941364,11.338247067904334,11.282889223490956,11.304740340207564,67906.0
2006-05-11,11.361555292829827,11.361555292829827,11.159060320711266,11.159060320711266,40664.0
2006-05-12,11.134292326007902,11.1576013478136,11.025033480290489,11.071650426903489,115282.0
2006-05-15,10.927432265314255,10.936173152741944,10.780296187612668,10.847308560892696,234906.0
2006-05-16,10.860416882159557,10.94199737854304,10.807972669126825,10.85167599715433,81329.0
2006-05-17,10.857504874160869,10.86333213170066,10.694343857044316,10.716196072818528,75012.0
2006-05-18,10.7001732576674,10.707457331051026,10.606938215355973,10.617135918093052,66721.0
2006-05-19,10.576345799012095,10.641902463753231,10.471457329424432,10.622963871716903,82118.0
2006-05-23,10.617136612628803,10.71037166103934,10.617136612628803,10.622963871716903,39085.0
2006-05-24,10.564687319598548,10.590909975662798,10.44377393285517,10.512243104468713,112518.0
2006-05-25,10.554491666723605,10.704541351484483,10.554491666723605,10.698714094056973,48560.0
2006-05-26,10.78466713033745,10.816717052388606,10.743876320454158,10.809432979195162,32768.0
2006-05-29,10.841480017635808,10.918690075951062,10.841480017635808,10.904121933439,94752.0
2006-05-30,10.947828469236445,10.947828469236445,10.780296975295904,10.780296975295904,82908.0
2006-05-31,10.796321209045304,10.864790397284407,10.77301217577278,10.845851807750485,311102.0
2006-06-01,10.773010859136836,10.90120942946885,10.72202345208361,10.899752615067362,172133.0
2006-06-02,10.931798693147076,10.960934973869268,10.896836253278966,10.946366833508172,135022.0
2006-06-05,10.974051133435523,10.98279202150188,10.780296975295904,10.780296975295904,72248.0
2006-06-06,10.749700369951338,10.775923025619615,10.649181286888265,10.70308341242861,38296.0
2006-06-07,10.671034016802578,10.688515788094834,10.57488537169387,10.57488537169387,24478.0
2006-06-08,10.491854330814828,10.509336112563908,10.257310383346072,10.488940700523314,112123.0
2006-06-09,10.510786449066565,10.598194206936174,10.44377409066622,10.48602060685388,43033.0
2006-06-12,10.504963024897942,10.52244480224997,10.273332765980792,10.273332765980792,58430.0
2006-06-13,10.13930477186296,10.21942847088427,10.009650477755311,10.048983371529992,492710.0
2006-06-14,10.044611888501318,10.13930372245304,10.027130116633542,10.073748174947612,58036.0
2006-06-15,10.225255674176744,10.35491106459092,10.174268264889566,10.351997435660287,67906.0
2006-06-16,10.32577377558633,10.365107762341678,10.31994651828924,10.3534532477475,81329.0
2006-06-19,10.295184398465954,10.295184398465954,10.099972326206244,10.127651805429496,27636.0
2006-06-20,10.115994529031669,10.17572391527668,10.114538811731729,10.126192229122278,30794.0
2006-06-21,10.123277941260392,10.239821980564606,10.123277941260392,10.235451537953251,45797.0
2006-06-22,10.276241019115815,10.303919388443076,10.233993412618592,10.289352345270128,16976.0
2006-06-23,10.274788197363518,10.384047097104933,10.25584960778204,10.376764121187913,15397.0
2006-06-26,10.378219538509327,10.487478423540775,10.366565023412898,10.484564794766667,30005.0
2006-06-27,10.51371966508697,10.51371966508697,10.41264016541206,10.41849991050131,40664.0
2006-06-28,10.41849860396317,10.463910519595292,10.400919370899956,10.463910519595292,77381.0
2006-06-29,10.49614126502322,10.651422316015132,10.49467632863434,10.651422316015134,32768.0
2006-06-30,10.723198956098694,10.734918442685254,10.683646791983373,10.730523635215294,58430.0
2006-07-04,10.778866501317896,10.82574334447994,10.745172977431755,10.825743344479935,87646.0
2006-07-05,10.818419133519154,10.818419133519154,10.707085109409352,10.723199404139168,21319.0
2006-07-06,10.693906117337168,10.767151838091433,10.693906117337168,10.717345100975276,32768.0
2006-07-07,10.715869923918568,10.780325964211375,10.680711482060437,10.702684405108004,157920.0
2006-07-10,10.727596300938632,10.762754769014254,10.708552130731002,10.762754769014254,18950.0
2006-07-11,10.775936320630509,10.891664040952667,10.775936320630509,10.885804297836174,40664.0
2006-07-12,10.916570862111351,10.948799457851754,10.838930348214973,10.838930348214973,21714.0
2006-07-13,10.840390268955264,10.840390268955264,10.699758667927489,10.70854717776691,17766.0
2006-07-14,10.707087356825957,10.717343013284683,10.629446841763576,10.67778973610019,35927.0
2006-07-17,10.679250060593532,10.685109802831152,10.607469321296827,10.611864127975045,14608.0
2006-07-18,10.610400027682877,10.610400027682877,10.541548050970723,10.548872729344357,20924.0
2006-07-19,10.586964755292614,10.704157443981924,10.586964755292614,10.696833866164116,44218.0
2006-07-20,10.704156905516726,10.721737241984734,10.59868371162502,10.59868371162502,22898.0
2006-07-21,10.663137270128198,10.663137270128198,10.535690064751822,10.54740844776213,11449.0
2006-07-24,10.588425476299408,10.693899736622884,10.584030669489508,10.689504929812983,26057.0
2006-07-25,10.789121052065848,10.83306802358562,10.768611950569936,10.825743344479935,23688.0
2006-07-26,10.85357621986944,10.935611515896834,10.841856734277776,10.935611515896834,36322.0
2006-07-27,10.99420765213008,11.01618168723747,10.868225390409467,10.868225390409467,53298.0
2006-07-28,10.888734912723272,10.9209635020641,10.847717811222044,10.913638822668457,16582.0
2006-07-31,10.932684018018962,10.964912610392965,10.906315169712968,10.942938570137963,23688.0
2006-08-01,10.942938775453923,10.956123199854291,10.92242967083112,10.948798519631865,34348.0
2006-08-02,11.055738781385587,11.08943121044423,11.020580313030903,11.020580313030909,45402.0
2006-08-03,11.014719265230513,11.077710410466016,11.014719265230513,11.057202409466536,28820.0
2006-08-04,11.1070050434299,11.162672591254408,10.983952670256464,11.022039889338124,101858.0
2006-08-08,11.038161913415887,11.10408295259756,11.038161913415887,11.070389413201571,54482.0
2006-08-09,11.133377364369686,11.175859403146836,11.082104606914363,11.082104606914363,39480.0
2006-08-10,11.06745461760868,11.06745461760868,10.994207832714274,11.030831225161476,16187.0
2006-08-11,11.041088151428983,11.074780576617828,11.011789431165235,11.038158279402609,31979.0
2006-08-14,10.972237252891205,10.986886614483817,10.919500654272362,10.91950065427236,24872.0
2006-08-15,11.013251756746367,11.044015405731509,10.964909982883928,11.044015405731503,63563.0
2006-08-16,11.105546164525322,11.133379953617125,11.08503815988813,11.095291610649396,39085.0
2006-08-17,11.089434521339545,11.115803380478324,11.052812208983944,11.104083887527754,32768.0
2006-08-18,11.142165594894202,11.183182692645378,11.06452510351316,11.123121430206671,103832.0
2006-08-21,11.19050318908884,11.206617476263508,11.17292396671648,11.206617476263508,43033.0
2006-08-22,11.247645674864668,11.279873174790245,11.221276817831605,11.243250865359157,27241.0
2006-08-23,11.294512485011468,11.300372225802256,11.206617476263508,11.206617476263508,18161.0
2006-08-24,11.252031493686658,11.252031493686658,11.19343517780348,11.19343517780348,13818.0
2006-08-25,11.221273223132856,11.257895520832106,11.17879007818892,11.2344576474258,27636.0
2006-08-28,11.178787600420732,11.250569450105273,11.169997986173646,11.250569450105273,27241.0
2006-08-29,11.221271853609606,11.221271853609606,11.098218345008256,11.14656122818228,28426.0
2006-08-30,11.197835016471346,11.197835016471346,11.0938256541241,11.133378929722255,27636.0
2006-08-31,11.181719984090687,11.219808321052229,11.158281007498967,11.181719984090687,35532.0
2006-09-01,11.202229544947144,11.274010310568883,11.175860695207286,11.241782819556926,38296.0
2006-09-05,11.244717501635533,11.307708677621562,11.244717501635533,11.294524247112044,22109.0
2006-09-06,11.243250604176865,11.243250604176865,11.09822299697885,11.09822299697885,957785.0
2006-09-07,11.022042461154369,11.044016498317646,10.956121452778849,11.001533359801972,83303.0
2006-09-08,10.985422906533268,11.04401925045641,10.96344886389412,10.96344886389412,19740.0
2006-09-11,10.900459032340024,10.900459032340024,10.762756118229367,10.77447560905706,54088.0
2006-09-12,10.77153929890355,10.87115380829111,10.764214621513725,10.827205743952158,35137.0
2006-09-13,10.844789768018826,10.912175726706408,10.844789768018826,10.898991301571208,23293.0
2006-09-14,10.891666204122084,10.91657011731329,10.811095823382685,10.811095823382686,11054.0
2006-09-15,10.815489484236432,10.828673907468406,10.765682766252253,10.805234932833784,46981.0
2006-09-18,10.790589898116233,10.884344721528956,10.790589898116233,10.884344721528956,13028.0
2006-09-19,10.88434566833952,10.922432913689716,10.83746770099796,10.850652129312778,13818.0
2006-09-20,10.869692853401776,10.919499574778238,10.789122475722095,10.790587411736531,66326.0
2006-09-21,10.78179865220852,10.85650929176582,10.761289546377029,10.761289546377029,68695.0
2006-09-22,10.824281108158798,10.824281108158798,10.696833866164116,10.696833866164116,358084.0
2006-09-25,10.660209442664582,10.739314886059564,10.604542976013152,10.701227651965793,279913.0
2006-09-26,10.69503511132781,10.801130991972547,10.69503511132781,10.801130991972547,149234.0
2006-09-27,10.804083792981393,10.895444028416088,10.784928491538397,10.867446196868286,42244.0
2006-09-28,10.927856617282435,10.992692555931557,10.917541632331256,10.975009724586682,101858.0
2006-09-29,10.9705910614881,11.013324578536372,10.91017581941479,10.933752932269009,104622.0
2006-10-02,10.926384186730248,10.951433757464018,10.867441409437763,10.877756395463948,65932.0
2006-10-03,10.83060584126966,10.83060584126966,10.686197112411463,10.720089217359442,93962.0
2006-10-04,10.690612444408808,10.756923051170396,10.57420270954672,10.756923051170396,28820.0
2006-10-05,10.902804033263212,10.917539723474174,10.858598072245556,10.86596591735104,35137.0
2006-10-06,10.860075240983551,10.864495949512142,10.82470957275482,10.852707393435898,166211.0
2006-10-10,10.863018710253504,10.896909687908042,10.863018710253504,10.896909687908042,106201.0
2006-10-11,10.914591164597232,10.914591164597232,10.786391786065773,10.804074612017022,24478.0
2006-10-12,10.8438651179031,10.848284716466212,10.80702588308129,10.842391548510228,19740.0
2006-10-13,10.907227986758151,11.039848128514688,10.907227986758151,11.02511243391779,75802.0
2006-10-16,11.100262556836949,11.203411301873636,11.053108337567387,11.203411301873638,41849.0
2006-10-17,11.213728588987426,11.213728588987426,11.047217437245866,11.13120979794396,44218.0
2006-10-18,11.191623069910795,11.204885194462946,11.051635087031412,11.073738627951656,41849.0
2006-10-19,11.117946852530991,11.19162422022244,11.117946852530991,11.187203511584018,25267.0
2006-10-20,11.243206036609948,11.243206036609948,11.150373308446987,11.169528616547169,39085.0
2006-10-23,11.147418187398104,11.243199107334076,11.14005033897105,11.243199107334076,34348.0
2006-10-24,11.228465449238229,11.30508996960445,11.206361902128023,11.2977210109519,41454.0
2006-10-25,11.309506922995396,11.453914496924163,11.272667690046497,11.453914496924163,27636.0
2006-10-26,11.471590930730663,11.50842903351853,11.445066697800724,11.445066697800724,21319.0
2006-10-27,11.427394175343007,11.48191514922385,11.412659586716495,11.412659586716495,35927.0
2006-10-30,11.390553058784477,11.408234782432675,11.34634597562512,11.399394475416347,43428.0
2006-10-31,11.408235683266184,11.46865203502132,11.39350109733178,11.442127783031262,23688.0
2006-11-01,11.103211764997868,11.291826457999845,11.103211764997868,11.19457197224521,71459.0
2006-11-02,11.234356224146866,11.29477145778701,11.154783479371174,11.280035764310034,159499.0
2006-11-03,11.340448600897153,11.38465567198396,11.32276577246243,11.38465567198396,45402.0
2006-11-06,11.420029420486982,11.495180384967345,11.420029420486982,11.46865612352156,27636.0
2006-11-07,11.478971130116456,11.506967852065642,11.434764027645077,11.434764027645077,131863.0
2006-11-08,11.4450761009713,11.487809622467902,11.4450761009713,11.478968204227224,28031.0
2006-11-09,11.518748567992358,11.58947877416042,11.518748567992358,11.542325673253467,24872.0
2006-11-10,11.537908157023768,11.537908157023768,11.43770654156684,11.458336514375883,26452.0
2006-11-13,11.456859137129245,11.456859137129245,11.396443917883428,11.44654415415297,37901.0
2006-11-14,11.45686097523857,11.465702390636729,11.386130761668708,11.40086534438358,15397.0
2006-11-15,11.427396659104504,11.560016862494964,11.427396659104504,11.540860450616242,28820.0
2006-11-16,11.62337814006348,11.632219560071777,11.481916529546702,11.481916529546702,26452.0
2006-11-17,11.498122974192365,11.530540393512656,11.422970929841016,11.502542573068036,32374.0
2006-11-20,11.502540696901283,11.598322698588929,11.502540696901283,11.570324882711002,34742.0
2006-11-21,11.607167968146967,11.727999589255518,11.583591959572717,11.727999589255518,222667.0
2006-11-22,11.714732184902113,11.714732184902113,11.632213418012329,11.69852292344574,16187.0
2006-11-23,11.685261423872692,11.72652025079327,11.677893578062704,11.72652025079327,13423.0
2006-11-24,11.744206600192973,11.77220331304552,11.71473520812117,11.757468726625284,34742.0
2006-11-27,11.78841419795248,11.78841419795248,11.62337550483088,11.641058340838448,44612.0
2006-11-28,11.624848379518305,11.699999318441936,11.624848379518305,11.644004784047924,133837.0
2006-11-29,11.707365933444688,11.788412251765852,11.68231636285186,11.78546511291781,35137.0
2006-11-30,11.85029848609712,11.876822732456588,11.817881072384274,11.876822732456588,31979.0
2006-12-01,11.851772006332451,11.882716960290542,11.791356777267762,11.844405269767345,38690.0
2006-12-04,11.891561530344152,11.94313646728962,11.862091247419569,11.925453631765464,68300.0
2006-12-05,11.938714122445,12.01828576178433,11.925451997619188,12.01681219235924,34348.0
2006-12-06,11.991758290822856,12.052174621022091,11.98439044567661,12.034491792671098,28031.0
2006-12-07,12.009448717624576,12.038919007240365,11.963768048815403,12.02418441724044,47376.0
2006-12-08,12.061018740749226,12.074280866207577,11.97260679025806,12.012392057017529,51324.0
2006-12-11,11.968186565030283,12.025655782998514,11.959345146881324,11.997657958860142,34348.0
2006-12-12,12.010917382103235,12.010917382103235,11.935766454371317,11.965236731950894,30794.0
2006-12-13,11.981445668999177,12.00649634743357,11.965236406482804,12.00649634743357,37901.0
2006-12-14,12.02859827496797,12.131747003903827,12.0020740307691,12.131747003903833,31979.0
2006-12-15,12.16417023079426,12.16417023079426,12.009447618223602,12.010921188050292,63563.0
2006-12-18,12.000596280876938,12.025646947226496,11.891553313440848,11.894500450658445,36716.0
2006-12-19,11.89156193514114,11.941663304165084,11.84735595444162,11.941663304165084,63958.0
2006-12-20,11.894508586368463,11.977027375288126,11.894508586368463,11.93576853563613,18161.0
2006-12-21,11.943136108160685,11.943136108160685,11.820830942411952,11.853248363615778,89225.0
2006-12-22,11.861257602866342,11.86866986241142,11.825673397982968,11.85384311037668,30005.0
2006-12-27,11.87015023007707,11.991728456655036,11.87015023007707,11.972453682756855,23293.0
2006-12-28,11.972447556827902,12.028788058307432,11.972447556827902,12.028788058307432,8686.0
2006-12-29,12.021378376676417,12.068822843369842,11.988759538250363,12.053996098630725,79355.0
2007-01-02,12.073272329289898,12.119234127077007,12.073272329289898,12.085133726518023,23293.0
2007-01-03,12.033243879245106,12.061414706477484,11.82567271221266,11.877565224852717,42638.0
2007-01-04,11.844943788884365,11.844943788884365,11.681851794474888,11.71002261556321,55667.0
2007-01-05,11.690748348666162,11.705575097248389,11.60771967307772,11.653682593682626,57641.0
2007-01-08,11.730781176773515,11.766364258739854,11.675923320653036,11.72040245222898,38296.0
2007-01-09,11.671475977931252,11.689266961718085,11.573619426506829,11.641822477499607,40270.0
2007-01-10,11.638856871814795,11.641822221792829,11.58548057221022,11.618099421968576,53693.0
2007-01-11,11.635887940668097,11.754500786811857,11.635887940668097,11.667022989382891,48955.0
2007-01-12,11.707058805201056,11.84939337120675,11.707058805201056,11.825671687853887,126336.0
2007-01-15,11.876078188277528,11.927970681860195,11.876078188277528,11.882008886569468,19740.0
2007-01-16,11.867187866283436,11.896841372049773,11.855326463976896,11.87904926858997,47771.0
2007-01-17,11.87312070888293,11.892395491107465,11.828641558683474,11.87015535777146,48166.0
2007-01-18,11.929458435148648,11.929458435148648,11.79453722451074,11.798985250123351,39480.0
2007-01-19,11.772293440992708,11.899802352488663,11.772293440992708,11.88349293030672,52903.0
2007-01-22,11.936871714928817,11.936871714928817,11.856808378508084,11.862737962250192,61194.0
2007-01-23,11.92797259274844,12.040654761875455,11.92797259274844,12.04065476187546,37901.0
2007-01-24,12.031760590220308,12.148890802053646,12.02583100652511,12.14444277692812,48955.0
2007-01-25,12.171129634440472,12.171129634440472,12.052516760168478,12.052516760168478,33558.0
2007-01-26,12.122201801146572,12.13999278229021,12.099961679127034,12.114787310668069,22898.0
2007-01-29,12.14296165265058,12.14889235357535,12.068829007563256,12.068829007563256,48560.0
2007-01-30,12.111820087291456,12.171127070168394,12.076237014037106,12.147404277017618,64352.0
2007-01-31,12.123686609793326,12.21412755564698,12.123686609793326,12.187440520998434,27636.0
2007-02-01,12.239332771716803,12.297155981444575,12.218575321286057,12.283813022639828,42638.0
2007-02-02,12.316428693891233,12.316428693891233,12.236365372112235,12.240813396459512,79750.0
2007-02-05,12.289743469603138,12.313466269606744,12.263055319599076,12.29863840313235,80934.0
2007-02-06,12.350529105353756,12.350529105353756,12.295670143327934,12.311980680942618,37901.0
2007-02-07,12.320878524861376,12.353497374857668,12.254159266341096,12.276399391338568,56062.0
2007-02-08,12.285296639938046,12.306052975488614,12.249712436470356,12.306052975488614,83698.0
2007-02-09,12.323843187308638,12.3312565618942,12.217091709748615,12.218574384665729,72643.0
2007-02-12,12.252677021012424,12.258607721219724,12.175579034789688,12.19040578530794,39085.0
2007-02-13,12.190405612173636,12.304569356598416,12.190405612173636,12.283813022639828,63168.0
2007-02-14,12.323845671499516,12.375739304058962,12.323845671499516,12.334224398011408,44612.0
2007-02-15,12.326810415771416,12.387600096637488,12.326810415771416,12.38760009663749,46586.0
2007-02-16,12.44986842094809,12.44986842094809,12.411318876254798,12.429110973805546,145286.0
2007-02-19,12.418734558026417,12.443940034240615,12.418734558026417,12.430595958597802,22504.0
2007-02-20,12.335705868956897,12.44690538282758,12.335705868956897,12.446905382827577,36322.0
2007-02-21,12.446902817135769,12.455798865729449,12.3757355448583,12.454316190963835,34742.0
2007-02-22,12.512143175187374,12.512143175187374,12.395014066217112,12.438010530954063,85277.0
2007-02-23,12.506208864113493,12.506208864113493,12.457281712644088,12.4646950865746,69880.0
2007-02-26,12.550692887604129,12.550692887604129,12.51214333155545,12.535866135277717,38690.0
2007-02-27,12.409836428770106,12.409836428770106,12.135544935921114,12.20671332742771,81329.0
2007-02-28,12.19188255846213,12.24674151384702,12.11923262591063,12.209675768572213,112123.0
2007-03-01,12.10292506200708,12.178540348114051,11.965037444364643,12.12813052953334,124362.0
2007-03-02,12.105892453538049,12.191885359603829,12.02582913024232,12.04065476187546,72643.0
2007-03-05,11.882011538737752,11.987280340444816,11.86125520655478,11.887942238353478,66326.0
2007-03-06,12.015451601628255,12.054000034063645,11.984315427510666,12.04806933423172,97121.0
2007-03-07,12.076239735660488,12.185956562237903,12.055482286975453,12.150372364492126,198979.0
2007-03-08,12.206716581219917,12.254161071732328,12.172615051199656,12.214128840838978,166211.0
2007-03-09,12.224506453652564,12.261573330732393,12.191887601822314,12.220058428402984,136206.0
2007-03-12,12.200786990357797,12.228956705595513,12.171133483294517,12.20226966571096,31979.0
2007-03-13,12.215610590897496,12.215610590897496,12.00655563389866,12.00655563389866,112518.0
2007-03-14,11.97690410098857,11.990248177892472,11.870152602229636,11.987282827469384,172133.0
2007-03-15,12.05400208632125,12.079207564898288,12.039175334217113,12.05845011195249,79355.0
2007-03-16,12.067345996251971,12.113307810666578,12.00062672917877,12.00952278031817,61589.0
2007-03-19,12.088101479122772,12.19336916750744,12.077722754484718,12.19336916750744,71064.0
2007-03-20,12.20078640212713,12.20078640212713,12.145927416704948,12.157788818958393,85277.0
2007-03-21,12.157786847797375,12.319396194353883,12.157786847797375,12.319396194353883,53298.0
2007-03-22,12.365359289096864,12.380184923239597,12.29715623626824,12.307536078170868,67906.0
2007-03-23,12.32829113271903,12.39056347883699,12.32829113271903,12.39056347883699,65932.0
2007-03-26,12.454319444110288,12.454319444110288,12.389082853855063,12.439492692581318,33953.0
2007-03-27,12.426828572310727,12.426828572310727,12.355332103467294,12.385122298818724,137390.0
2007-03-28,12.377680520966118,12.416407792979228,12.364276048427058,12.364276048427058,20135.0
2007-03-29,12.423848994192571,12.423848994192571,12.395548309881129,12.419380465090764,32374.0
2007-03-30,12.4134271059414,12.429811718824752,12.328526142619586,12.356825715980742,35532.0
2007-04-02,12.382148983506587,12.438749259130184,12.361295837153936,12.438749259130187,36716.0
2007-04-03,12.440233118930616,12.551944098910296,12.440233118930616,12.544496550695822,250303.0
2007-04-04,12.54897011656024,12.601102974986762,12.51173348216045,12.586207872579186,51324.0
2007-04-05,12.623445631043614,12.630894304529832,12.58769850370145,12.58769850370145,70669.0
2007-04-09,12.630891725649986,12.6770654161785,12.615996624957228,12.642806684585164,67511.0
2007-04-10,12.69494000765219,12.69494000765219,12.590675420556504,12.5936544408055,88435.0
2007-04-11,12.593652358757062,12.627909964337764,12.560883141435715,12.560883141435715,82513.0
2007-04-12,12.577268167477785,12.662169111736215,12.55343713025394,12.656211072025526,210034.0
2007-04-13,12.660679917364517,12.735154293985444,12.648763837646133,12.735154293985444,118835.0
2007-04-16,12.767926103053732,12.820058962396264,12.751541490117509,12.80963126890858,36322.0
2007-04-17,12.839423626491277,12.861766284240469,12.784312858995968,12.797718453645484,18556.0
2007-04-18,12.776865806671088,12.846871682073498,12.776865806671088,12.839424129198836,19345.0
2007-04-19,12.754519503722786,12.756009013872124,12.688982178771033,12.756009013872124,45797.0
2007-04-20,12.831968241148692,12.831968241148692,12.773878488078712,12.77983652650832,33558.0
2007-04-23,12.80963341615902,12.845381668557728,12.773886285379676,12.797718453645484,90014.0
2007-04-24,12.78282136198611,12.81558946663995,12.735157032861697,12.750052135713076,65932.0
2007-04-25,12.751541626368551,12.82005909937942,12.751541626368551,12.82005909937942,33953.0
2007-04-26,12.80813655162232,12.820053750532113,12.775368460690586,12.799200615272737,24872.0
2007-04-27,12.683022642602037,12.79771378895764,12.680043622654646,12.790266239089163,110939.0
2007-04-30,12.80665297474897,12.80665297474897,12.615997909704438,12.615997909704438,77776.0
2007-05-01,12.623442496729718,12.623442496729718,12.504283939683084,12.608548518313125,120809.0
2007-05-02,12.577270789749372,12.77090487748034,12.577270789749372,12.754520264859863,61194.0
2007-05-03,12.817077935923384,12.843887994913024,12.779840185078047,12.831971914642516,105806.0
2007-05-04,12.875168073079712,12.979432656803356,12.870699542850742,12.93474735451364,54877.0
2007-05-07,13.010710855637193,13.05688454101554,12.964536048639944,13.037520912274758,43428.0
2007-05-08,12.995813897548736,13.070289388479534,12.95857727370218,13.070289388479534,52114.0
2007-05-09,13.055398134136912,13.077739666375232,13.018160377707764,13.055398134136912,34348.0
2007-05-10,13.040503549125868,13.071783265767802,12.971987196196082,12.997307749953672,33163.0
2007-05-11,12.995818376315531,13.155194860214731,12.995818376315531,13.137320736231358,50534.0
2007-05-14,13.149232287247338,13.149232287247338,13.043478211744446,13.070289388479534,66326.0
2007-05-15,13.070293734247748,13.134341556124784,13.03454548671496,13.067314713620016,77776.0
2007-05-16,13.100079960032645,13.17455545947292,13.100079960032645,13.17455545947292,20135.0
2007-05-17,13.146259385920066,13.219244279380806,13.116469175683292,13.219244279380806,30005.0
2007-05-18,13.24605257023675,13.26392557084868,13.199878876092336,13.26392557084868,40664.0
2007-05-22,13.301155888840883,13.308603435606576,13.235618598921302,13.243066145686992,42244.0
2007-05-23,13.336911944096055,13.354786066828517,13.29818467817572,13.29818467817572,178450.0
2007-05-24,13.30265372172925,13.323506865721091,13.083699074672449,13.110509138185632,78170.0
2007-05-25,13.152215143260763,13.232647575308562,13.152215143260763,13.193921430347338,90804.0
2007-05-28,13.204349174262418,13.219244279380806,13.182006516584837,13.219244279380806,24478.0
2007-05-29,13.244558042046554,13.247537061289728,13.147741038262188,13.147741038262188,39480.0
2007-05-30,13.111999668350236,13.226690847607117,13.077740929127486,13.226690847607117,121993.0
2007-05-31,13.22668642219775,13.29073422639177,13.22668642219775,13.244560541029262,31584.0
2007-06-01,13.256475879762098,13.308607601823104,13.241580781567857,13.27732901723404,43428.0
2007-06-04,13.219249287300524,13.290744697334418,13.176054587712882,13.29074469733442,74617.0
2007-06-05,13.272863489841017,13.324995223693213,13.272863489841017,13.278821530466308,21714.0
2007-06-06,13.277331809114989,13.277331809114989,13.092634795907044,13.114976326277416,95542.0
2007-06-07,13.106039119148582,13.132850301236562,12.888574007069924,12.907937638577913,51719.0
2007-06-08,12.824523214361149,12.995813473050394,12.824523214361149,12.974961457889725,100674.0
2007-06-11,13.024111743184886,13.058370461540283,13.015174686222608,13.039006838122017,79355.0
2007-06-12,12.976458581178903,13.018163757588212,12.907942213179671,12.928794240574591,39085.0
2007-06-13,12.974965290153865,13.028586536091185,12.94815410637564,13.028586536091185,39085.0
2007-06-14,13.061359775472972,13.177540485937454,13.061359775472972,13.177540485937454,118835.0
2007-06-15,13.177538805865554,13.278824396739186,13.177538805865554,13.271376844349998,159499.0
2007-06-18,13.301161930995349,13.37563631086431,13.301161930995349,13.34584723188812,25267.0
2007-06-19,13.316061037065795,13.320529568499309,13.265417680819311,13.271376844349998,29610.0
2007-06-20,13.323508161145629,13.344361307164991,13.176048871818718,13.182005791919238,58825.0
2007-06-21,13.234134210699144,13.27732999865535,13.141785716687554,13.269882449007728,55272.0
2007-06-22,13.234135946533272,13.25349957815689,13.109018217661284,13.161151072032558,133837.0
2007-06-25,13.1298680937495,13.17008485711891,13.03454059108523,13.03454059108523,59220.0
2007-06-26,13.036038728458026,13.086954398352256,12.866817509533355,12.874305273881824,60799.0
2007-06-27,12.841361838101092,12.944691880380669,12.7589975404501,12.938701667629644,145286.0
2007-06-28,13.013578092749254,13.040534049908072,12.968652625160145,12.968652625160145,15002.0
2007-06-29,13.03603854024149,13.077970019987498,13.022560564608844,13.028550776001133,41849.0
2007-07-03,13.191781730875906,13.247191186043644,13.191781730875906,13.24120097467416,16582.0
2007-07-04,13.263668137004972,13.283136331290857,13.235215749955204,13.278643671071036,11844.0
2007-07-05,13.30260008436729,13.30260008436729,13.199270061484984,13.26815749519011,26846.0
2007-07-06,13.23821276040327,13.325069742800594,13.224734777805695,13.320577081934736,37901.0
2007-07-09,13.33554113057897,13.402930991214088,13.33554113057897,13.380467704335716,35137.0
2007-07-10,13.3355438300199,13.386460623917683,13.320569430078177,13.329554746648371,39085.0
2007-07-11,13.332551796612044,13.358009069598392,13.298108078069626,13.338540880857025,12634.0
2007-07-12,13.401443472257077,13.50477354158454,13.380477722140451,13.50477354158454,90409.0
2007-07-13,13.567667538969198,13.653026951968544,13.551194452172256,13.645540312918374,46192.0
2007-07-16,13.642537563631713,13.642537563631713,13.503267424389431,13.534716029620023,65932.0
2007-07-17,13.560170413265288,13.60809208723628,13.552682651707318,13.552682651707318,47376.0
2007-07-18,13.515252143807306,13.702444026744816,13.515252143807306,13.702444026744816,176081.0
2007-07-19,13.732400135433103,13.810272931973614,13.732400135433103,13.810272931973612,28820.0
2007-07-20,13.789306342787343,13.804281879675385,13.71892131941356,13.759355269011266,58036.0
2007-07-23,13.70992824918866,13.717416013401008,13.61408712262124,13.650027263165192,24872.0
2007-07-24,13.560174499420905,13.560174499420905,13.283130621317854,13.283130621317854,58036.0
2007-07-25,13.335544747215751,13.390954203209605,13.178303951773094,13.308589923326526,135022.0
2007-07-26,13.24569718664387,13.24569718664387,12.929716835161017,13.06449437178073,156341.0
2007-07-27,13.043528502738456,13.181301132629525,12.97613974089338,13.00608967522701,159104.0
2007-07-30,13.045031940891722,13.10643051803393,13.012085757818516,13.068991673632564,52903.0
2007-07-31,13.22023569741625,13.23970388504821,13.103427699299871,13.103427699299871,79750.0
2007-08-01,13.000104377901646,13.013581232056534,12.790449138108444,12.925226701064174,245566.0
2007-08-02,13.021067985405054,13.031550859345687,12.958171869437017,13.031550859345687,69485.0
2007-08-03,13.016572804321909,13.051016526313536,12.826385812154031,12.826385812154031,86066.0
2007-08-07,12.833870444228932,12.854836182930836,12.70658071460366,12.848845971873148,151603.0
2007-08-08,12.923724758738436,13.071980253178586,12.923724758738436,12.970148902612417,41849.0
2007-08-09,12.824885608072696,12.950678917321142,12.72904335523467,12.732038460875712,146866.0
2007-08-10,12.648181224625874,12.715569998350691,12.489442823344929,12.715569998350691,90804.0
2007-08-13,12.854841672134118,12.901264699979214,12.714072779843422,12.714072779843422,75407.0
2007-08-14,12.729045061997896,12.729045061997896,12.47446443140005,12.537360530619983,160684.0
2007-08-15,12.39359918098146,12.564317990517202,12.314228861341034,12.314228861341034,65537.0
2007-08-16,12.119551410459843,12.130034283801232,11.790094187576235,12.130034283801232,413356.0
2007-08-17,12.465476020823033,12.525376999140027,12.16746755421267,12.3336936429906,190294.0
2007-08-20,12.37862406133336,12.459490809192795,12.254328269205086,12.396594700341153,308734.0
2007-08-21,12.446014122226504,12.53137353870089,12.417561735185542,12.53137353870089,61194.0
2007-08-22,12.655669324767135,12.729048313882403,12.655669324767135,12.714072779843422,152788.0
2007-08-23,12.812908185283243,12.81889726976508,12.621223651600085,12.711074578608866,159894.0
2007-08-24,12.766481768018016,12.821890092932373,12.670639518240955,12.784452401290327,37111.0
2007-08-27,12.757500333615727,12.775470972356688,12.676633586957042,12.775470972356688,26057.0
2007-08-28,12.705085553548516,12.705085553548516,12.544848505266357,12.544848505266357,84092.0
2007-08-29,12.571804299417543,12.741025536139365,12.571804299417543,12.741025536139365,65932.0
2007-08-30,12.70808047611175,12.776966787572734,12.651173461172938,12.70658292308704,61589.0
2007-08-31,12.869816248342635,12.91623927273272,12.826387202861769,12.89677107993095,83698.0
2007-09-04,12.958170519375,13.0360421614308,12.92073168777334,13.016573968997935,77381.0
2007-09-05,12.96266529823944,13.02855652495428,12.928221567535225,12.964162851748322,35927.0
2007-09-06,13.012077632804637,13.033043372577954,12.938698671273352,13.033043372577954,20135.0
2007-09-07,12.905753449919592,12.95068003842439,12.898265685168797,12.905753449919596,93962.0
2007-09-10,12.887789851080315,12.944695761601611,12.820399937425709,12.908754474319151,114492.0
2007-09-11,12.92372777477938,12.991116549099264,12.904259580869534,12.991116549099264,25267.0
2007-09-12,12.971648083059293,13.031549084026697,12.971648083059293,13.001598019705188,11844.0
2007-09-13,13.06748488617179,13.154342943807734,13.031544748618368,13.101928598682596,28820.0
2007-09-14,13.086954617457446,13.15284694482715,13.0525120285532,13.103427699299871,48560.0
2007-09-17,13.076478765582149,13.10343360215522,13.034547265639327,13.085462959322584,137390.0
2007-09-18,13.048021283287024,13.2531826769296,13.048021283287024,13.226227848546412,29610.0
2007-09-19,13.268164846092183,13.307100115560395,13.149858100923208,13.193287159276377,99884.0
2007-09-20,13.179804545456228,13.179804545456228,13.06599162915579,13.107923119041702,37901.0
2007-09-21,13.241204365746896,13.241204365746896,13.161835172450102,13.200770428647743,23293.0
2007-09-24,13.23521049098149,13.292116370145392,13.196274117880984,13.238205596604606,40664.0
2007-09-25,13.16,13.245,13.135,13.23,61456.0
2007-09-26,13.3,13.335,13.245,13.31,22624.0
2007-09-27,13.4,13.41,13.345,13.38,19796.0
2007-09-28,13.385,13.425,13.34,13.34,58220.0
2007-10-01,13.355,13.47,13.355,13.455,19680.0
2007-10-02,13.385,13.445,13.33,13.43,19644.0
2007-10-03,13.425,13.435,13.305,13.305,78372.0
2007-10-04,13.31,13.39,13.285,13.37,67732.0
2007-10-05,13.44,13.51,13.405,13.505,38192.0
2007-10-09,13.525,13.545,13.445,13.52,21160.0
2007-10-10,13.545,13.555,13.45,13.555,24036.0
2007-10-11,13.625,13.66,13.44,13.5,29852.0
2007-10-12,13.54,13.565,13.475,13.535,43676.0
2007-10-15,13.625,13.63,13.46,13.47,79768.0
2007-10-16,13.485,13.485,13.37,13.45,69484.0
2007-10-17,13.495,13.525,13.38,13.455,106508.0
2007-10-18,13.45,13.585,13.44,13.57,66224.0
2007-10-19,13.505,13.505,13.26,13.295,128124.0
2007-10-22,13.175,13.31,13.12,13.285,56304.0
2007-10-23,13.29,13.375,13.275,13.36,80212.0
2007-10-24,13.36,13.38,13.23,13.36,108580.0
2007-10-25,13.44,13.44,13.35,13.41,355816.0
2007-10-26,13.44,13.545,13.405,13.545,71064.0
2007-10-29,13.635,13.69,13.51,13.69,59268.0
2007-10-30,13.635,13.635,13.555,13.59,62168.0
2007-10-31,13.665,13.84,13.66,13.84,49124.0
2007-11-01,13.765,13.765,13.61,13.61,185852.0
2007-11-02,13.715,13.715,13.49,13.625,45568.0
2007-11-05,13.51,13.56,13.445,13.515,74152.0
2007-11-06,13.645,13.665,13.575,13.63,14480.0
2007-11-07,13.605,13.635,13.445,13.45,98680.0
2007-11-08,13.435,13.49,13.175,13.39,46736.0
2007-11-09,13.255,13.28,13.14,13.185,110296.0
2007-11-12,13.14,13.14,12.925,12.925,305356.0
2007-11-13,13.065,13.065,12.92,13.015,97560.0
2007-11-14,13.185,13.185,13.05,13.08,64524.0
2007-11-15,12.985,13.015,12.79,12.85,83848.0
2007-11-16,12.905,12.905,12.785,12.87,93396.0
2007-11-19,12.86,12.86,12.645,12.69,136292.0
2007-11-20,12.735,12.86,12.69,12.775,57508.0
2007-11-21,12.69,12.72,12.605,12.64,320820.0
2007-11-22,12.62,12.71,12.62,12.71,27704.0
2007-11-23,12.75,12.83,12.73,12.815,69092.0
2007-11-26,12.845,12.86,12.64,12.64,81312.0
2007-11-27,12.625,12.69,12.56,12.685,84868.0
2007-11-28,12.77,12.97,12.77,12.965,37680.0
2007-11-29,12.955,13.01,12.925,12.985,46444.0
2007-11-30,13.05,13.12,12.965,13.015,63500.0
2007-12-03,13.015,13.165,12.985,13.005,30812.0
2007-12-04,13.01,13.01,12.915,12.92,67596.0
2007-12-05,13.005,13.105,12.97,13.07,57336.0
2007-12-06,13.11,13.185,13.045,13.185,63448.0
2007-12-07,13.24,13.24,13.15,13.18,56836.0
2007-12-10,13.25,13.305,13.215,13.26,127908.0
2007-12-11,13.295,13.345,13.07,13.075,140732.0
2007-12-12,13.21,13.24,13.1,13.11,117816.0
2007-12-13,13.035,13.09,12.975,13.09,136516.0
2007-12-14,13.045,13.065,12.995,13.02,182056.0
2007-12-17,12.915,12.95,12.745,12.75,219284.0
2007-12-18,12.905,12.905,12.67,12.735,141216.0
2007-12-19,12.74,12.98,12.72,12.79,46440.0
2007-12-20,12.785,12.825,12.72,12.78,62456.0
2007-12-21,12.735,12.955,12.68,12.955,182548.0
2007-12-24,12.965,13.04,12.95,13.02,131640.0
2007-12-27,13.065,13.11,13.025,13.03,40796.0
2007-12-28,13.08,13.185,13.07,13.185,66868.0
2007-12-31,13.195,13.215,13.155,13.205,182760.0
2008-01-02,13.285,13.31,13.22,13.265,92612.0
2008-01-03,13.265,13.395,13.225,13.355,69020.0
2008-01-04,13.215,13.255,13.145,13.15,132288.0
2008-01-07,13.14,13.16,12.94,12.99,948816.0
2008-01-08,13.095,13.135,12.89,12.89,78232.0
2008-01-09,12.92,12.965,12.795,12.965,112532.0
2008-01-10,12.895,13.05,12.82,13.045,325896.0
2008-01-11,12.94,13.055,12.935,12.975,164776.0
2008-01-14,13.1,13.115,13.035,13.04,771176.0
2008-01-15,12.96,12.96,12.695,12.725,126180.0
2008-01-16,12.585,12.695,12.41,12.505,165852.0
2008-01-17,12.535,12.595,12.195,12.215,217264.0
2008-01-18,12.29,12.37,12.01,12.12,180904.0
2008-01-21,11.695,11.745,11.57,11.59,204704.0
2008-01-22,11.425,12.05,11.41,12.01,404812.0
2008-01-23,11.845,12.08,11.665,12.08,193996.0
2008-01-24,12.37,12.39,12.24,12.34,65252.0
2008-01-25,12.555,12.57,12.26,12.29,64172.0
2008-01-28,12.29,12.395,12.185,12.395,97304.0
2008-01-29,12.475,12.48,12.405,12.46,34884.0
2008-01-30,12.47,12.55,12.36,12.41,147076.0
2008-01-31,12.29,12.585,12.275,12.585,145576.0
2008-02-01,12.635,12.735,12.575,12.695,104908.0
2008-02-04,12.76,12.76,12.635,12.68,26636.0
2008-02-05,12.6,12.6,12.345,12.345,214012.0
2008-02-06,12.47,12.5,12.27,12.285,27652.0
2008-02-07,12.285,12.39,12.17,12.32,76284.0
2008-02-08,12.34,12.43,12.305,12.405,22328.0
2008-02-11,12.49,12.565,12.365,12.525,30864.0
2008-02-12,12.57,12.635,12.46,12.49,73464.0
2008-02-13,12.54,12.67,12.54,12.66,36012.0
2008-02-14,12.74,12.775,12.63,12.64,66064.0
2008-02-15,12.635,12.655,12.515,12.645,82476.0
2008-02-19,12.81,12.875,12.76,12.8,62456.0
2008-02-20,12.77,12.965,12.77,12.935,88764.0
2008-02-21,13.035,13.05,12.885,12.89,65888.0
2008-02-22,12.975,12.975,12.81,12.97,56840.0
2008-02-25,12.975,13.13,12.95,13.085,43992.0
2008-02-26,13.06,13.245,13.02,13.17,39344.0
2008-02-27,13.13,13.25,13.13,13.185,68212.0
2008-02-28,13.195,13.29,13.16,13.255,49100.0
2008-02-29,13.19,13.22,12.975,12.99,117164.0
2008-03-03,13.045,13.08,12.88,12.955,113232.0
2008-03-04,12.95,12.97,12.73,12.865,97064.0
2008-03-05,12.97,13.05,12.92,13.02,77880.0
2008-03-06,13.02,13.02,12.785,12.785,53448.0
2008-03-07,12.665,12.85,12.6,12.67,143752.0
2008-03-10,12.71,12.71,12.44,12.45,84736.0
2008-03-11,12.605,12.745,12.54,12.745,69896.0
2008-03-12,12.78,12.835,12.685,12.755,48228.0
2008-03-13,12.605,12.875,12.59,12.86,57380.0
2008-03-14,12.93,12.935,12.62,12.7,46400.0
2008-03-17,12.395,12.51,12.285,12.465,104176.0
2008-03-18,12.535,12.565,12.42,12.565,138436.0
2008-03-19,12.605,12.605,12.195,12.195,176448.0
2008-03-20,12.115,12.305,11.925,12.29,121256.0
2008-03-24,12.34,12.565,12.34,12.475,69132.0
2008-03-25,12.56,12.77,12.56,12.765,39208.0
2008-03-26,12.79,12.855,12.71,12.84,30664.0
2008-03-27,12.87,12.895,12.795,12.84,42948.0
2008-03-28,12.88,12.88,12.705,12.735,130240.0
2008-03-31,12.76,12.79,12.605,12.785,85548.0
2008-04-01,12.785,12.9,12.745,12.9,127632.0
2008-04-02,12.96,13.045,12.94,12.985,33072.0
2008-04-03,12.95,13.075,12.94,13.015,13908.0
2008-04-04,13.07,13.16,13.035,13.12,51476.0
2008-04-07,13.225,13.33,13.14,13.195,66924.0
2008-04-08,13.095,13.2,13.08,13.155,123152.0
2008-04-09,13.195,13.205,13.14,13.2,93368.0
2008-04-10,13.22,13.325,13.155,13.305,97740.0
2008-04-11,13.245,13.26,13.13,13.13,88744.0
2008-04-14,13.155,13.23,13.11,13.16,52272.0
2008-04-15,13.255,13.325,13.2,13.285,63816.0
2008-04-16,13.39,13.52,13.32,13.52,75620.0
2008-04-17,13.535,13.6,13.495,13.55,53996.0
2008-04-18,13.6,13.7,13.54,13.665,99776.0
2008-04-21,13.705,13.77,13.66,13.725,54332.0
2008-04-22,13.74,13.785,13.655,13.67,142300.0
2008-04-23,13.7,13.725,13.52,13.52,60568.0
2008-04-24,13.515,13.515,13.32,13.425,44748.0
2008-04-25,13.48,13.565,13.465,13.54,152080.0
2008-04-28,13.63,13.68,13.54,13.54,67768.0
2008-04-29,13.475,13.495,13.285,13.285,43528.0
2008-04-30,13.355,13.49,13.32,13.44,117068.0
2008-05-01,13.35,13.515,13.33,13.51,118780.0
2008-05-02,13.635,13.74,13.635,13.72,97800.0
2008-05-05,13.785,13.81,13.7,13.705,51088.0
2008-05-06,13.69,13.855,13.67,13.85,54752.0
2008-05-07,13.835,13.9,13.78,13.83,245400.0
2008-05-08,13.82,14.025,13.815,14.025,86316.0
2008-05-09,14.005,14.05,13.935,13.965,43016.0
2008-05-12,14.06,14.12,13.93,14.085,189576.0
2008-05-13,14.035,14.075,13.975,14.045,86980.0
2008-05-14,14.06,14.16,14.055,14.065,221040.0
2008-05-15,14.125,14.255,14.1,14.255,42692.0
2008-05-16,14.42,14.43,14.32,14.39,159232.0
2008-05-20,14.355,14.505,14.35,14.455,81988.0
2008-05-21,14.45,14.535,14.235,14.235,68840.0
2008-05-22,14.195,14.315,14.155,14.19,122824.0
2008-05-23,14.26,14.26,14.045,14.175,76088.0
2008-05-26,14.2,14.2,14.12,14.165,39308.0
2008-05-27,14.15,14.15,13.955,13.97,85548.0
2008-05-28,13.97,14.145,13.97,14.145,49992.0
2008-05-29,14.065,14.14,14.025,14.035,34032.0
2008-05-30,14.135,14.255,14.085,14.22,38336.0
2008-06-02,14.135,14.295,14.1,14.25,143516.0
2008-06-03,14.245,14.35,14.14,14.19,75940.0
2008-06-04,14.155,14.21,14.1,14.155,61624.0
2008-06-05,14.19,14.43,14.19,14.43,80756.0
2008-06-06,14.485,14.59,14.385,14.385,49516.0
2008-06-09,14.44,14.53,14.345,14.4,48012.0
2008-06-10,14.355,14.355,14.11,14.2,85752.0
2008-06-11,14.295,14.295,14.145,14.185,63332.0
2008-06-12,14.125,14.17,14.045,14.06,133348.0
2008-06-13,14.075,14.24,14.075,14.24,75648.0
2008-06-16,14.36,14.455,14.3,14.39,31152.0
2008-06-17,14.41,14.53,14.38,14.47,37876.0
2008-06-18,14.495,14.53,14.395,14.49,37568.0
2008-06-19,14.49,14.51,14.21,14.235,64860.0
2008-06-20,14.275,14.31,14.065,14.065,83760.0
2008-06-23,14.09,14.185,14.08,14.14,141820.0
2008-06-24,14.15,14.15,13.855,13.9,102700.0
2008-06-25,13.935,13.975,13.775,13.88,60568.0
2008-06-26,13.92,13.92,13.675,13.785,80872.0
2008-06-27,13.785,13.915,13.745,13.9,55932.0
2008-06-30,13.88,13.96,13.86,13.955,193936.0
2008-07-02,14.045,14.085,13.49,13.54,100760.0
2008-07-03,13.49,13.615,13.325,13.615,33272.0
2008-07-04,13.7,13.7,13.555,13.555,79104.0
2008-07-07,13.465,13.595,13.16,13.315,85132.0
2008-07-08,13.225,13.325,13.09,13.325,207380.0
2008-07-09,13.44,13.51,13.135,13.135,107988.0
2008-07-10,13.275,13.31,13.13,13.28,54756.0
2008-07-11,13.35,13.385,13.15,13.215,100108.0
2008-07-14,13.39,13.415,13.21,13.29,77008.0
2008-07-15,13.2,13.2,12.81,12.95,210344.0
2008-07-16,12.885,13.055,12.71,13.055,95440.0
2008-07-17,13.155,13.185,12.885,12.995,91848.0
2008-07-18,12.995,13.15,12.995,13.065,29672.0
2008-07-21,13.185,13.265,13.095,13.21,73508.0
2008-07-22,13.18,13.18,13.03,13.165,142568.0
2008-07-23,13.17,13.185,13.055,13.07,90780.0
2008-07-24,13.11,13.135,12.745,12.765,95932.0
2008-07-25,12.87,12.93,12.71,12.92,155164.0
2008-07-28,12.965,13.065,12.86,12.86,93524.0
2008-07-29,12.85,12.905,12.81,12.905,16612.0
2008-07-30,12.935,13.24,12.935,13.24,108836.0
2008-07-31,13.21,13.26,13.13,13.13,143592.0
2008-08-01,13.2,13.205,12.97,12.99,121284.0
2008-08-05,12.72,12.82,12.685,12.79,105376.0
2008-08-06,12.89,13.08,12.89,13.035,194261.0
2008-08-07,13.02,13.05,12.94,12.94,26292.0
2008-08-08,12.885,12.945,12.805,12.91,37144.0
2008-08-11,12.925,12.925,12.73,12.78,40642.0
2008-08-12,12.82,12.82,12.725,12.73,46157.0
2008-08-13,12.775,12.955,12.665,12.945,50726.0
2008-08-14,12.895,12.965,12.86,12.895,16878.0
2008-08-15,12.87,12.87,12.64,12.685,45901.0
2008-08-18,12.735,12.815,12.655,12.725,68553.0
2008-08-19,12.675,12.765,12.63,12.64,12440.0
2008-08-20,12.815,12.95,12.76,12.92,323633.0
2008-08-21,12.965,13.16,12.965,13.11,29144.0
2008-08-22,13.085,13.12,12.92,13.035,43136.0
2008-08-25,13.035,13.035,12.835,12.84,35052.0
2008-08-26,12.89,12.91,12.835,12.895,43126.0
2008-08-27,13.005,13.17,13.005,13.11,71060.0
2008-08-28,13.27,13.29,13.11,13.27,34063.0
2008-08-29,13.325,13.345,13.24,13.31,34452.0
2008-09-02,13.16,13.17,12.895,12.94,82743.0
2008-09-03,12.865,12.92,12.57,12.76,79312.0
2008-09-04,12.76,12.76,12.315,12.46,175454.0
2008-09-05,12.405,12.49,12.19,12.49,264937.0
2008-09-08,12.805,12.805,12.29,12.295,181615.0
2008-09-09,12.255,12.255,11.81,11.82,450172.0
2008-09-10,11.945,12.185,11.86,12.12,227760.0
2008-09-11,12.02,12.26,11.895,12.245,74993.0
2008-09-12,12.245,12.41,12.215,12.35,62529.0
2008-09-15,12.02,12.405,11.855,11.94,197281.0
2008-09-16,11.64,11.905,11.55,11.895,301126.0
2008-09-17,11.855,11.855,11.445,11.56,147666.0
2008-09-18,11.685,12.04,11.55,11.875,70598.0
2008-09-19,12.315,12.48,12.05,12.435,551755.0
2008-09-22,12.455,12.6,12.26,12.26,376864.0
2008-09-23,12.185,12.405,12.085,12.24,77615.0
2008-09-24,12.31,12.31,12.095,12.12,51692.0
2008-09-25,12.1,12.24,12.04,12.16,124142.0
2008-09-26,11.935,11.935,11.71,11.835,391732.0
2008-09-29,11.71,11.71,10.9,11.13,291058.0
2008-09-30,11.29,11.575,11.145,11.55,367754.0
2008-10-01,11.445,11.445,11.21,11.395,139776.0
2008-10-02,11.23,11.265,10.655,10.71,249666.0
2008-10-03,10.82,11.06,10.54,10.555,138418.0
2008-10-06,10.13,10.215,9.425,10.095,403381.0
2008-10-07,10.205,10.305,9.54,9.57,148910.0
2008-10-08,9.26,9.86,9.26,9.795,176456.0
2008-10-09,10.11,10.145,9.23,9.385,272321.0
2008-10-10,8.885,9.575,8.65,9.075,288478.0
2008-10-14,11.73,13.495,9.445,9.715,211273.0
2008-10-15,9.445,9.475,9.045,9.075,248279.0
2008-10-16,9.045,9.21,8.58,9.08,270282.0
2008-10-17,9.075,9.575,8.875,9.315,225208.0
2008-10-20,9.63,9.92,9.505,9.895,200174.0
2008-10-21,9.785,9.95,9.56,9.56,266176.0
2008-10-22,9.385,9.385,9.0,9.105,220683.0
2008-10-23,9.145,9.255,8.675,9.085,268665.0
2008-10-24,8.4,9.015,8.395,9.0,160251.0
2008-10-27,8.95,9.045,8.395,8.395,272136.0
2008-10-28,8.795,8.945,8.375,8.935,299187.0
2008-10-29,9.045,9.41,8.965,9.235,191164.0
2008-10-30,9.505,9.57,9.23,9.555,230969.0
2008-10-31,9.525,9.715,9.365,9.57,354246.0
2008-11-03,9.66,9.66,9.41,9.47,164477.0
2008-11-04,9.715,9.925,9.645,9.87,215934.0
2008-11-05,9.875,9.955,9.6,9.645,473485.0
2008-11-06,9.62,9.68,9.215,9.295,200248.0
2008-11-07,9.35,9.455,9.28,9.39,174425.0
2008-11-10,9.69,9.71,9.39,9.465,417098.0
2008-11-11,9.35,9.35,9.125,9.255,147807.0
2008-11-12,9.075,9.135,8.65,8.73,514120.0
2008-11-13,8.83,9.12,8.415,9.12,448119.0
2008-11-14,9.075,9.12,8.815,8.815,257062.0
2008-11-17,8.83,8.83,8.58,8.63,217793.0
2008-11-18,8.62,8.75,8.49,8.605,160923.0
2008-11-19,8.58,8.65,8.26,8.29,293618.0
2008-11-20,8.21,8.225,7.54,7.6,494446.0
2008-11-21,7.92,8.025,7.48,8.025,578856.0
2008-11-24,8.135,8.445,7.95,8.305,171067.0
2008-11-25,8.365,8.425,8.1,8.21,417537.0
2008-11-26,8.2,8.455,8.05,8.455,321105.0
2008-11-27,8.48,8.6,8.37,8.6,397768.0
2008-11-28,8.61,9.075,8.455,9.075,551900.0
2008-12-01,8.595,8.645,8.235,8.24,298930.0
2008-12-02,8.395,8.395,8.055,8.055,220115.0
2008-12-03,7.965,8.18,7.935,8.18,289076.0
2008-12-04,8.24,8.305,7.85,7.945,167424.0
2008-12-05,7.83,7.965,7.64,7.965,362992.0
2008-12-08,8.305,8.465,8.24,8.35,443769.0
2008-12-09,8.33,8.44,8.205,8.245,474406.0
2008-12-10,8.425,8.52,8.335,8.425,607944.0
2008-12-11,8.49,8.515,8.15,8.23,342702.0
2008-12-12,8.03,8.37,7.995,8.36,888799.0
2008-12-15,8.48,8.48,8.215,8.33,483329.0
2008-12-16,8.305,8.57,8.285,8.57,555935.0
2008-12-18,8.48,8.505,8.105,8.26,1232259.0
2008-12-19,8.235,8.385,8.18,8.35,1005668.0
2008-12-22,8.4,8.4,8.045,8.16,633176.0
2008-12-23,8.14,8.29,8.08,8.165,677988.0
2008-12-24,8.18,8.235,8.09,8.135,526395.0
2008-12-29,8.405,8.485,8.335,8.48,167048.0
2008-12-30,8.48,8.685,8.46,8.66,93618.0
2008-12-31,8.715,8.855,8.62,8.805,126975.0
2009-01-02,8.87,9.11,8.805,9.095,111492.0
2009-01-05,9.06,9.23,8.96,9.11,315315.0
2009-01-06,9.31,9.37,9.155,9.315,260247.0
2009-01-07,9.26,9.26,8.965,9.015,191244.0
2009-01-08,8.935,9.085,8.87,9.06,111199.0
2009-01-09,9.135,9.145,8.92,8.935,320012.0
2009-01-12,8.84,8.84,8.645,8.67,113391.0
2009-01-13,8.73,8.865,8.715,8.835,148993.0
2009-01-14,8.745,8.77,8.47,8.58,185690.0
2009-01-15,8.64,8.755,8.34,8.665,171267.0
2009-01-16,8.905,8.935,8.605,8.77,279607.0
2009-01-19,8.78,8.785,8.685,8.755,147358.0
2009-01-20,8.765,8.765,8.37,8.37,261417.0
2009-01-21,8.47,8.615,8.28,8.615,160348.0
2009-01-22,8.535,8.54,8.355,8.37,255872.0
2009-01-23,8.31,8.555,8.245,8.485,465902.0
2009-01-26,8.615,8.68,8.435,8.51,181440.0
2009-01-27,8.595,8.645,8.49,8.635,228551.0
2009-01-28,8.815,8.82,8.715,8.78,667546.0
2009-01-29,8.73,8.735,8.62,8.64,71905.0
2009-01-30,8.74,8.76,8.46,8.54,372042.0
2009-02-02,8.52,8.56,8.435,8.495,120488.0
2009-02-03,8.495,8.57,8.435,8.495,240480.0
2009-02-04,8.56,8.69,8.52,8.595,212471.0
2009-02-05,8.635,8.74,8.495,8.74,182412.0
2009-02-06,8.735,8.98,8.685,8.905,238819.0
2009-02-09,8.98,9.035,8.88,8.935,280920.0
2009-02-10,9.005,9.005,8.655,8.715,397184.0
2009-02-11,8.745,8.81,8.62,8.67,175907.0
2009-02-12,8.635,8.685,8.495,8.685,100431.0
2009-02-13,8.645,8.73,8.58,8.58,201867.0
2009-02-17,8.495,8.56,8.255,8.26,216221.0
2009-02-18,8.355,8.355,8.03,8.115,244015.0
2009-02-19,8.18,8.21,8.04,8.105,262413.0
2009-02-20,8.035,8.035,7.78,7.845,423644.0
2009-02-23,7.965,7.99,7.56,7.58,163693.0
2009-02-24,7.58,7.79,7.47,7.76,217187.0
2009-02-25,7.84,7.96,7.67,7.865,146631.0
2009-02-26,8.005,8.115,7.985,8.095,180588.0
2009-02-27,7.995,8.11,7.895,8.02,175808.0
2009-03-02,7.965,7.965,7.515,7.58,353180.0
2009-03-03,7.705,7.735,7.43,7.54,285057.0
2009-03-04,7.755,7.83,7.655,7.74,222310.0
2009-03-05,7.705,7.705,7.51,7.545,306067.0
2009-03-06,7.655,7.715,7.41,7.54,321066.0
2009-03-09,7.495,7.635,7.465,7.505,98196.0
2009-03-10,7.62,7.83,7.58,7.815,233715.0
2009-03-11,7.82,7.99,7.805,7.96,245301.0
2009-03-12,7.94,8.27,7.895,8.24,289251.0
2009-03-13,8.305,8.305,8.11,8.235,326292.0
2009-03-16,8.255,8.485,8.245,8.32,248608.0
2009-03-17,8.395,8.48,8.235,8.48,245789.0
2009-03-18,8.43,8.615,8.23,8.545,352374.0
2009-03-19,8.73,8.755,8.615,8.62,229528.0
2009-03-20,8.66,8.665,8.44,8.44,515468.0
2009-03-23,8.655,8.845,8.655,8.84,206277.0
2009-03-24,8.785,8.83,8.685,8.76,295746.0
2009-03-25,8.84,8.905,8.615,8.76,293027.0
2009-03-26,8.885,8.945,8.8,8.92,193112.0
2009-03-27,8.86,8.865,8.745,8.78,179597.0
2009-03-30,8.575,8.575,8.385,8.48,149654.0
2009-03-31,8.63,8.72,8.56,8.645,265692.0
2009-04-01,8.62,8.865,8.555,8.865,167785.0
2009-04-02,9.06,9.085,8.985,9.01,113600.0
2009-04-03,9.065,9.07,8.935,9.04,168607.0
2009-04-06,8.89,9.015,8.85,9.01,136151.0
2009-04-07,8.915,8.915,8.77,8.77,101088.0
2009-04-08,8.74,8.9,8.725,8.875,78465.0
2009-04-09,9.07,9.11,9.015,9.11,262784.0
2009-04-13,9.11,9.255,9.06,9.2,182199.0
2009-04-14,9.25,9.26,9.115,9.115,91743.0
2009-04-15,9.16,9.175,9.07,9.155,190419.0
2009-04-16,9.275,9.285,9.13,9.255,78435.0
2009-04-17,9.285,9.41,9.275,9.35,198215.0
2009-04-20,9.25,9.28,9.065,9.065,100632.0
2009-04-21,9.005,9.21,8.95,9.185,136316.0
2009-04-22,9.2,9.355,9.155,9.21,91781.0
2009-04-23,9.305,9.35,9.26,9.315,121985.0
2009-04-24,9.435,9.52,9.41,9.46,222207.0
2009-04-27,9.325,9.46,9.285,9.35,277721.0
2009-04-28,9.19,9.335,9.19,9.285,76432.0
2009-04-29,9.36,9.435,9.355,9.36,122908.0
2009-04-30,9.43,9.53,9.285,9.285,115222.0
2009-05-01,9.33,9.485,9.29,9.455,142121.0
2009-05-04,9.58,9.8,9.53,9.79,208099.0
2009-05-05,9.79,9.865,9.745,9.835,119697.0
2009-05-06,9.915,10.105,9.915,10.075,159890.0
2009-05-07,10.295,10.295,9.86,9.94,193125.0
2009-05-08,10.09,10.205,9.97,10.18,243524.0
2009-05-11,9.985,10.09,9.945,10.06,197152.0
2009-05-12,10.15,10.15,9.915,10.01,221713.0
2009-05-13,9.935,9.945,9.645,9.645,247141.0
2009-05-14,9.64,9.895,9.64,9.835,187039.0
2009-05-15,9.82,9.905,9.72,9.745,143549.0
2009-05-19,10.025,10.085,9.94,10.03,109163.0
2009-05-20,10.175,10.305,10.155,10.185,444953.0
2009-05-21,10.065,10.065,9.885,9.94,234225.0
2009-05-22,9.99,10.03,9.915,9.965,193960.0
2009-05-25,9.99,10.04,9.98,10.01,82446.0
2009-05-26,9.98,10.25,9.945,10.235,335760.0
2009-05-27,10.295,10.295,10.1,10.1,169120.0
2009-05-28,10.255,10.38,10.13,10.35,318638.0
2009-05-29,10.45,10.47,10.28,10.38,415860.0
2009-06-01,10.525,10.595,10.465,10.525,191422.0
2009-06-02,10.55,10.6,10.475,10.55,270551.0
2009-06-03,10.47,10.47,10.185,10.28,254394.0
2009-06-04,10.355,10.465,10.33,10.43,235204.0
2009-06-05,10.525,10.54,10.37,10.5,202766.0
2009-06-08,10.455,10.515,10.335,10.5,171263.0
2009-06-09,10.575,10.575,10.47,10.52,184190.0
2009-06-10,10.625,10.645,10.48,10.565,252294.0
2009-06-11,10.565,10.69,10.525,10.645,166923.0
2009-06-12,10.64,10.665,10.585,10.615,280925.0
2009-06-15,10.575,10.575,10.305,10.39,253339.0
2009-06-16,10.5,10.545,10.27,10.305,185240.0
2009-06-17,10.275,10.275,10.03,10.065,187037.0
2009-06-18,10.06,10.125,9.99,10.1,193192.0
2009-06-19,10.205,10.245,10.135,10.22,53330.0
2009-06-22,10.065,10.075,9.82,9.84,296061.0
2009-06-23,9.82,9.91,9.71,9.865,192811.0
2009-06-24,10.005,10.125,9.995,10.065,251169.0
2009-06-25,10.11,10.365,10.08,10.325,125860.0
2009-06-26,10.33,10.415,10.27,10.39,171769.0
2009-06-29,10.47,10.51,10.41,10.48,129432.0
2009-06-30,10.485,10.505,10.3,10.35,140740.0
2009-07-02,10.305,10.345,10.21,10.27,166612.0
2009-07-03,10.255,10.295,10.245,10.27,54292.0
2009-07-06,10.14,10.14,9.93,10.045,319017.0
2009-07-07,10.045,10.085,9.835,9.855,278516.0
2009-07-08,9.81,9.875,9.54,9.685,320327.0
2009-07-09,9.705,9.83,9.66,9.76,248793.0
2009-07-10,9.725,9.775,9.64,9.755,108349.0
2009-07-13,9.74,9.87,9.615,9.87,176738.0
2009-07-14,9.99,10.01,9.875,9.99,143306.0
2009-07-15,10.15,10.25,10.125,10.21,89808.0
2009-07-16,10.2,10.33,10.165,10.295,90728.0
2009-07-17,10.34,10.41,10.25,10.385,80250.0
2009-07-20,10.47,10.565,10.445,10.52,104772.0
2009-07-21,10.605,10.605,10.435,10.515,140293.0
2009-07-22,10.445,10.55,10.395,10.47,64785.0
2009-07-23,10.455,10.675,10.425,10.675,130453.0
2009-07-24,10.7,10.73,10.58,10.705,125119.0
2009-07-27,10.755,10.8,10.705,10.75,127266.0
2009-07-28,10.645,10.695,10.55,10.575,126457.0
2009-07-29,10.51,10.51,10.4,10.485,67812.0
2009-07-30,10.625,10.7,10.59,10.675,85899.0
2009-07-31,10.655,10.85,10.63,10.8,264236.0
2009-08-04,10.98,11.01,10.89,11.0,253786.0
2009-08-05,11.01,11.075,10.96,11.015,145789.0
2009-08-06,11.07,11.08,10.82,10.845,193871.0
2009-08-07,10.915,10.985,10.845,10.88,330210.0
2009-08-10,10.865,10.865,10.79,10.825,113396.0
2009-08-11,10.795,10.81,10.62,10.675,56526.0
2009-08-12,10.65,10.77,10.63,10.72,90346.0
2009-08-13,10.825,10.865,10.7,10.835,53076.0
2009-08-14,10.87,10.87,10.725,10.84,61455.0
2009-08-17,10.6,10.61,10.505,10.555,359214.0
2009-08-18,10.645,10.7,10.6,10.695,162464.0
2009-08-19,10.575,10.755,10.55,10.685,158459.0
2009-08-20,10.73,10.785,10.705,10.765,119558.0
2009-08-21,10.835,10.865,10.79,10.845,151181.0
2009-08-24,10.91,10.935,10.77,10.81,684300.0
2009-08-25,10.88,10.98,10.88,10.94,82609.0
2009-08-26,10.905,10.985,10.88,10.94,117299.0
2009-08-27,11.03,11.03,10.825,10.96,83111.0
2009-08-28,11.03,11.045,10.92,10.99,139051.0
2009-08-31,10.88,10.93,10.8,10.89,91718.0
2009-09-01,10.85,10.955,10.695,10.715,166066.0
2009-09-02,10.695,10.775,10.66,10.73,140294.0
2009-09-03,10.85,10.955,10.775,10.935,78354.0
2009-09-04,10.96,11.055,10.905,11.035,108498.0
2009-09-08,11.145,11.22,11.1,11.14,122995.0
2009-09-09,11.115,11.14,10.695,10.715,113333.0
2009-09-10,11.03,11.2,11.03,11.2,82677.0
2009-09-11,11.29,11.32,11.225,11.295,73525.0
2009-09-14,11.195,11.375,11.19,11.36,136748.0
2009-09-15,11.425,11.525,11.375,11.505,112852.0
2009-09-16,11.58,11.64,11.57,11.615,94876.0
2009-09-17,11.6,11.665,11.485,11.555,147379.0
2009-09-18,11.555,11.59,11.525,11.555,193616.0
2009-09-21,11.375,11.485,11.375,11.475,148831.0
2009-09-22,11.615,11.66,11.555,11.64,112274.0
2009-09-23,11.645,11.705,11.555,11.555,110990.0
2009-09-24,11.61,11.615,11.34,11.375,451871.0
2009-09-25,11.305,11.355,11.22,11.27,128851.0
2009-09-28,11.355,11.45,11.315,11.41,211564.0
2009-09-29,11.47,11.47,11.38,11.465,171130.0
2009-09-30,11.56,11.56,11.315,11.42,211591.0
2009-10-01,11.48,11.48,11.145,11.145,229491.0
2009-10-02,11.015,11.125,10.92,11.025,392117.0
2009-10-05,11.075,11.21,11.01,11.19,231801.0
2009-10-06,11.43,11.43,11.24,11.325,180822.0
2009-10-07,11.36,11.425,11.285,11.425,87960.0
2009-10-08,11.52,11.585,11.475,11.525,427115.0
2009-10-09,11.52,11.57,11.45,11.515,118089.0
2009-10-13,11.51,11.52,11.36,11.48,70855.0
2009-10-14,11.635,11.635,11.545,11.605,141527.0
2009-10-15,11.545,11.61,11.515,11.585,93450.0
2009-10-16,11.56,11.59,11.48,11.58,172453.0
2009-10-19,11.655,11.655,11.56,11.625,103750.0
2009-10-20,11.67,11.685,11.565,11.625,1252501.0
2009-10-21,11.56,11.67,11.52,11.52,181351.0
2009-10-22,11.525,11.61,11.445,11.59,121983.0
2009-10-23,11.66,11.66,11.445,11.465,184987.0
2009-10-26,11.495,11.595,11.295,11.325,151252.0
2009-10-27,11.31,11.325,11.13,11.17,178738.0
2009-10-28,11.105,11.12,10.91,10.91,190025.0
2009-10-29,11.015,11.15,10.98,11.15,207995.0
2009-10-30,11.18,11.18,10.85,10.97,275186.0
2009-11-02,10.99,11.04,10.83,10.96,208422.0
2009-11-03,10.865,11.105,10.835,11.105,135995.0
2009-11-04,11.17,11.27,11.12,11.145,140724.0
2009-11-05,11.17,11.26,11.135,11.26,300068.0
2009-11-06,11.165,11.34,11.165,11.335,155300.0
2009-11-09,11.475,11.58,11.445,11.58,210173.0
2009-11-10,11.56,11.565,11.455,11.495,193543.0
2009-11-11,11.655,11.655,11.515,11.535,176825.0
2009-11-12,11.48,11.54,11.42,11.44,87951.0
2009-11-13,11.45,11.515,11.405,11.5,272251.0
2009-11-16,11.605,11.635,11.585,11.605,246124.0
2009-11-17,11.59,11.725,11.59,11.725,249352.0
2009-11-18,11.75,11.8,11.7,11.745,189579.0
2009-11-19,11.7,11.705,11.58,11.7,206221.0
2009-11-20,11.605,11.695,11.605,11.685,213010.0
2009-11-23,11.77,11.84,11.705,11.725,185133.0
2009-11-24,11.745,11.745,11.65,11.65,241566.0
2009-11-25,11.72,11.745,11.66,11.745,129430.0
2009-11-26,11.7,11.7,11.54,11.56,95830.0
2009-11-27,11.41,11.65,11.4,11.56,181524.0
2009-11-30,11.595,11.68,11.565,11.59,78551.0
2009-12-01,11.705,11.82,11.655,11.82,406091.0
2009-12-02,11.825,11.895,11.81,11.865,469320.0
2009-12-03,11.905,11.93,11.74,11.74,351742.0
2009-12-04,11.8,11.825,11.525,11.635,199694.0
2009-12-07,11.595,11.685,11.545,11.605,175594.0
2009-12-08,11.535,11.535,11.45,11.48,128409.0
2009-12-09,11.56,11.56,11.36,11.495,183265.0
2009-12-10,11.525,11.58,11.495,11.565,97448.0
2009-12-11,11.59,11.625,11.5,11.535,115456.0
2009-12-14,11.625,11.67,11.585,11.65,234103.0
2009-12-15,11.66,11.7,11.625,11.66,123927.0
2009-12-16,11.71,11.815,11.71,11.755,184827.0
2009-12-17,11.67,11.705,11.615,11.615,110358.0
2009-12-18,11.61,11.685,11.57,11.675,354887.0
2009-12-21,11.72,11.725,11.655,11.68,134406.0
2009-12-22,11.675,11.75,11.65,11.75,103746.0
2009-12-23,11.77,11.815,11.755,11.77,81123.0
2009-12-24,11.805,11.875,11.805,11.875,125037.0
2009-12-29,11.905,11.905,11.83,11.83,53252.0
2009-12-30,11.835,11.86,11.81,11.855,44489.0
2009-12-31,11.905,11.905,11.85,11.85,82258.0
2010-01-04,11.975,12.015,11.94,12.015,169405.0
2010-01-05,12.065,12.08,11.975,12.045,115036.0
2010-01-06,12.075,12.12,12.045,12.09,133486.0
2010-01-07,12.055,12.085,11.66,11.66,116697.0
2010-01-08,12.015,12.1,12.005,12.1,96797.0
2010-01-11,12.21,12.21,12.075,12.105,147840.0
2010-01-12,12.035,12.045,11.92,11.965,128624.0
2010-01-13,11.97,12.015,11.88,12.005,104033.0
2010-01-14,12.03,12.03,11.93,11.95,63753.0
2010-01-15,11.95,11.965,11.83,11.875,185547.0
2010-01-18,11.875,11.895,11.855,11.885,104678.0
2010-01-19,11.905,11.92,11.86,11.915,126441.0
2010-01-20,11.86,11.86,11.735,11.83,81694.0
2010-01-21,11.83,11.83,11.615,11.625,190589.0
2010-01-22,11.585,11.635,11.47,11.48,266817.0
2010-01-25,11.565,11.58,11.5,11.51,167659.0
2010-01-26,11.49,11.58,11.42,11.495,168463.0
2010-01-27,11.51,11.515,11.405,11.495,130889.0
2010-01-28,11.565,11.565,11.32,11.42,102205.0
2010-01-29,11.445,11.49,11.245,11.255,167129.0
2010-02-01,11.34,11.475,11.3,11.465,156248.0
2010-02-02,11.555,11.59,11.455,11.58,131656.0
2010-02-03,11.58,11.615,11.5,11.555,70320.0
2010-02-04,11.47,11.475,11.27,11.29,135124.0
2010-02-05,11.27,11.375,11.14,11.365,154308.0
2010-02-08,11.39,11.435,11.265,11.265,101018.0
2010-02-09,11.405,11.475,11.36,11.42,82270.0
2010-02-10,11.455,11.475,11.375,11.455,178598.0
2010-02-11,11.48,11.59,11.39,11.59,113124.0
2010-02-12,11.525,11.605,11.49,11.6,71361.0
2010-02-16,11.74,11.77,11.67,11.76,99348.0
2010-02-17,11.79,11.87,11.765,11.805,146596.0
2010-02-18,11.815,11.88,11.79,11.86,100665.0
2010-02-19,11.885,11.925,11.85,11.885,100230.0
2010-02-22,11.94,11.94,11.81,11.815,65186.0
2010-02-23,11.81,11.81,11.65,11.7,812179.0
2010-02-24,11.715,11.76,11.67,11.695,106305.0
2010-02-25,11.65,11.815,11.6,11.79,100881.0
2010-02-26,11.855,11.855,11.77,11.805,92420.0
2010-03-01,11.885,11.915,11.84,11.905,81306.0
2010-03-02,11.945,12.02,11.92,11.995,64780.0
2010-03-03,12.04,12.06,11.99,12.03,86522.0
2010-03-04,12.075,12.075,11.975,12.02,72521.0
2010-03-05,12.08,12.155,12.065,12.15,109861.0
2010-03-08,12.24,12.24,12.145,12.145,147954.0
2010-03-09,12.13,12.15,12.08,12.11,79270.0
2010-03-10,12.135,12.19,12.105,12.155,61981.0
2010-03-11,12.145,12.18,12.105,12.18,55331.0
2010-03-12,12.235,12.24,12.145,12.195,100298.0
2010-03-15,12.21,12.21,12.1,12.18,100132.0
2010-03-16,12.24,12.3,12.225,12.29,93571.0
2010-03-17,12.305,12.315,12.285,12.305,129689.0
2010-03-18,12.305,12.33,12.21,12.255,417296.0
2010-03-19,12.245,12.245,12.13,12.135,169415.0
2010-03-22,12.09,12.19,12.055,12.17,64349.0
2010-03-23,12.21,12.245,12.18,12.245,51917.0
2010-03-24,12.235,12.235,12.17,12.17,52175.0
2010-03-25,12.23,12.26,12.165,12.175,60670.0
2010-03-26,12.215,12.245,12.115,12.16,178085.0
2010-03-29,12.235,12.25,12.18,12.25,21928.0
2010-03-30,12.28,12.28,12.24,12.265,28694.0
2010-03-31,12.285,12.295,12.2,12.25,29272.0
2010-04-01,12.28,12.39,12.28,12.38,105736.0
2010-04-05,12.435,12.435,12.38,12.415,56015.0
2010-04-06,12.375,12.435,12.34,12.39,209635.0
2010-04-07,12.375,12.39,12.29,12.34,58371.0
2010-04-08,12.285,12.36,12.195,12.34,107889.0
2010-04-09,12.39,12.44,12.36,12.4,61912.0
2010-04-12,12.405,12.445,12.37,12.38,57091.0
2010-04-13,12.33,12.34,12.26,12.315,93877.0
2010-04-14,12.38,12.44,12.33,12.435,63440.0
2010-04-15,12.42,12.48,12.39,12.435,59498.0
2010-04-16,12.425,12.425,12.245,12.285,135721.0
2010-04-19,12.22,12.33,12.185,12.33,107179.0
2010-04-20,12.375,12.395,12.35,12.36,121514.0
2010-04-21,12.38,12.395,12.295,12.355,81849.0
2010-04-22,12.305,12.375,12.215,12.375,74118.0
2010-04-23,12.405,12.48,12.36,12.465,104393.0
2010-04-26,12.485,12.535,12.48,12.505,213408.0
2010-04-27,12.51,12.555,12.37,12.37,228099.0
2010-04-28,12.42,12.42,12.305,12.335,213818.0
2010-04-29,12.33,12.465,12.33,12.44,232991.0
2010-04-30,12.51,12.555,12.415,12.415,176165.0
2010-05-03,12.535,12.535,12.415,12.45,123149.0
2010-05-04,12.425,12.425,12.195,12.285,224310.0
2010-05-05,12.085,12.22,11.98,12.125,175213.0
2010-05-06,12.095,12.285,11.72,12.03,281815.0
2010-05-07,11.96,12.03,11.785,11.915,405079.0
2010-05-10,12.305,12.305,12.105,12.185,149919.0
2010-05-11,12.15,12.33,12.15,12.245,194586.0
2010-05-12,12.33,12.46,12.315,12.425,99445.0
2010-05-13,12.395,12.46,12.305,12.34,97277.0
2010-05-14,12.315,12.34,12.135,12.235,82124.0
2010-05-17,12.225,12.26,11.93,12.065,117789.0
2010-05-18,12.155,12.215,12.005,12.005,96796.0
2010-05-19,11.92,12.04,11.755,11.935,104289.0
2010-05-20,11.755,11.8,11.61,11.61,161500.0
2010-05-21,11.485,11.78,11.405,11.76,150790.0
2010-05-25,11.49,11.755,11.49,11.75,177150.0
2010-05-26,11.965,11.965,11.76,11.805,145765.0
2010-05-27,11.885,12.02,11.84,12.02,147223.0
2010-05-28,12.06,12.06,11.895,11.91,105745.0
2010-05-31,12.045,12.045,11.94,11.95,67094.0
2010-06-01,11.935,12.03,11.825,11.825,112060.0
2010-06-02,11.895,12.03,11.825,12.03,84213.0
2010-06-03,12.09,12.105,11.955,12.07,87730.0
2010-06-04,11.935,12.005,11.8,11.825,78733.0
2010-06-07,11.845,11.87,11.755,11.755,141441.0
2010-06-08,11.8,11.82,11.665,11.795,177518.0
2010-06-09,11.845,11.865,11.69,11.71,149861.0
2010-06-10,11.75,11.89,11.75,11.885,91342.0
2010-06-11,11.845,11.96,11.84,11.93,110596.0
2010-06-14,12.02,12.05,11.935,11.95,89257.0
2010-06-15,11.96,12.175,11.955,12.17,356738.0
2010-06-16,12.17,12.22,12.13,12.22,191757.0
2010-06-17,12.25,12.26,12.185,12.225,336376.0
2010-06-18,12.285,12.295,12.235,12.25,318861.0
2010-06-21,12.29,12.35,12.195,12.205,105340.0
2010-06-22,12.205,12.22,12.065,12.065,46848.0
2010-06-23,12.03,12.11,12.005,12.09,39671.0
2010-06-24,12.04,12.07,11.94,11.96,62999.0
2010-06-25,11.95,12.055,11.9,11.97,124706.0
2010-06-28,12.025,12.025,11.885,11.925,48704.0
2010-06-29,11.815,11.815,11.535,11.565,99968.0
2010-06-30,11.565,11.69,11.555,11.605,211090.0
2010-07-02,11.555,11.585,11.43,11.475,87819.0
2010-07-05,11.435,11.455,11.355,11.4,321217.0
2010-07-06,11.465,11.55,11.39,11.465,112677.0
2010-07-07,11.53,11.7,11.51,11.7,278646.0
2010-07-08,11.795,11.795,11.635,11.735,80929.0
2010-07-09,11.745,11.865,11.68,11.865,69316.0
2010-07-12,11.84,11.885,11.79,11.865,43291.0
2010-07-13,11.995,11.995,11.945,11.96,405022.0
2010-07-14,11.95,11.975,11.905,11.925,101233.0
2010-07-15,11.925,12.03,11.84,12.03,39487.0
2010-07-16,12.01,12.01,11.79,11.835,246168.0
2010-07-19,11.84,11.855,11.745,11.835,35351.0
2010-07-20,11.725,11.93,11.725,11.93,47410.0
2010-07-21,11.95,11.985,11.755,11.8,68275.0
2010-07-22,11.895,11.97,11.895,11.97,182426.0
2010-07-23,11.965,12.025,11.925,12.015,63755.0
2010-07-26,12.035,12.075,11.99,12.06,45346.0
2010-07-27,12.1,12.135,11.995,12.03,48435.0
2010-07-28,12.005,12.025,11.97,11.995,39946.0
2010-07-29,12.035,12.09,11.94,12.04,53266.0
2010-07-30,11.95,12.06,11.94,12.025,44626.0
2010-08-03,12.135,12.185,12.1,12.115,90986.0
2010-08-04,12.175,12.175,12.105,12.16,31943.0
2010-08-05,12.16,12.16,12.07,12.095,22798.0
2010-08-06,12.09,12.135,12.025,12.12,87357.0
2010-08-09,12.175,12.19,12.1,12.18,36419.0
2010-08-10,12.105,12.185,12.075,12.16,50122.0
2010-08-11,12.04,12.055,11.875,11.905,77330.0
2010-08-12,11.84,11.88,11.8,11.855,48342.0
2010-08-13,11.83,11.86,11.8,11.84,55864.0
2010-08-16,11.83,11.865,11.8,11.855,42172.0
2010-08-17,11.985,12.06,11.93,12.055,63492.0
2010-08-18,12.06,12.125,11.97,12.08,90096.0
2010-08-19,12.095,12.12,11.985,12.035,257861.0
2010-08-20,12.005,12.055,11.925,12.035,45271.0
2010-08-23,12.095,12.1,12.03,12.03,71834.0
2010-08-24,11.925,11.94,11.86,11.86,90222.0
2010-08-25,11.84,11.965,11.78,11.945,211059.0
2010-08-26,12.005,12.035,11.945,11.95,81425.0
2010-08-27,12.03,12.22,11.965,12.21,136886.0
2010-08-30,12.22,12.285,12.2,12.21,98444.0
2010-08-31,12.21,12.32,12.18,12.24,232628.0
2010-09-01,12.295,12.355,12.295,12.35,171045.0
2010-09-02,12.36,12.46,12.36,12.46,146248.0
2010-09-03,12.46,12.535,12.445,12.465,100930.0
2010-09-07,12.515,12.695,12.42,12.425,827385.0
2010-09-08,12.48,12.49,12.38,12.38,210099.0
2010-09-09,12.465,12.465,12.34,12.37,133346.0
2010-09-10,12.36,12.44,12.35,12.44,192423.0
2010-09-13,12.5,12.51,12.46,12.505,115879.0
2010-09-14,12.505,12.61,12.5,12.55,139223.0
2010-09-15,12.535,12.545,12.435,12.525,509224.0
2010-09-16,12.485,12.55,12.47,12.545,118122.0
2010-09-17,12.6,12.62,12.5,12.525,312319.0
2010-09-20,12.575,12.645,12.515,12.61,229576.0
2010-09-21,12.61,12.62,12.49,12.55,162534.0
2010-09-22,12.555,12.61,12.505,12.515,74202.0
2010-09-23,12.47,12.515,12.425,12.465,112976.0
2010-09-24,12.55,12.59,12.505,12.58,133449.0
2010-09-27,12.595,12.61,12.555,12.555,176566.0
2010-09-28,12.565,12.67,12.5,12.66,495313.0
2010-09-29,12.655,12.755,12.62,12.755,82534.0
2010-09-30,12.8,12.8,12.635,12.765,293183.0
2010-10-01,12.8,12.845,12.755,12.78,99439.0
2010-10-04,12.765,12.765,12.655,12.7,98159.0
2010-10-05,12.76,12.905,12.755,12.895,683271.0
2010-10-06,12.915,12.915,12.81,12.81,75430.0
2010-10-07,12.89,12.895,12.765,12.83,138117.0
2010-10-08,12.875,12.935,12.845,12.91,113952.0
2010-10-12,12.945,12.98,12.89,12.955,54030.0
2010-10-13,13.015,13.115,13.015,13.08,89185.0
2010-10-14,13.095,13.115,12.98,13.02,226792.0
2010-10-15,13.065,13.065,12.945,13.015,168409.0
2010-10-18,13.01,13.065,12.995,13.055,168442.0
2010-10-19,12.97,13.02,12.91,12.97,969294.0
2010-10-20,12.935,13.065,12.935,13.05,68713.0
2010-10-21,13.075,13.075,12.97,13.0,92769.0
2010-10-22,13.01,13.04,12.97,12.995,46905.0
2010-10-25,13.095,13.1,13.03,13.055,119328.0
2010-10-26,13.02,13.1,13.01,13.08,118520.0
2010-10-27,13.05,13.05,12.91,12.99,151503.0
2010-10-28,13.04,13.04,12.925,12.975,112411.0
2010-10-29,12.955,13.085,12.955,13.085,209814.0
2010-11-01,13.15,13.18,13.055,13.075,184752.0
2010-11-02,13.16,13.16,13.075,13.085,45443.0
2010-11-03,13.12,13.12,12.995,13.095,81197.0
2010-11-04,13.27,13.34,13.225,13.33,136683.0
2010-11-05,13.315,13.42,13.315,13.35,148317.0
2010-11-08,13.38,13.465,13.35,13.465,144698.0
2010-11-09,13.56,13.56,13.31,13.35,146503.0
2010-11-10,13.31,13.355,13.22,13.35,110021.0
2010-11-11,13.375,13.375,13.29,13.35,65574.0
2010-11-12,13.24,13.29,13.08,13.17,210574.0
2010-11-15,13.2,13.25,13.135,13.15,111371.0
2010-11-16,13.08,13.095,12.925,13.0,167407.0
2010-11-17,13.0,13.105,12.98,13.085,163017.0
2010-11-18,13.21,13.34,13.18,13.295,134003.0
2010-11-19,13.29,13.4,13.245,13.39,211448.0
2010-11-22,13.38,13.395,13.29,13.375,108290.0
2010-11-23,13.275,13.31,13.22,13.245,116239.0
2010-11-24,13.33,13.36,13.27,13.315,156392.0
2010-11-25,13.36,13.38,13.355,13.36,76526.0
2010-11-26,13.315,13.37,13.305,13.355,212144.0
2010-11-29,13.35,13.375,13.225,13.36,138626.0
2010-11-30,13.305,13.475,13.305,13.395,180282.0
2010-12-01,13.54,13.605,13.5,13.6,84474.0
2010-12-02,13.6,13.645,13.59,13.615,85473.0
2010-12-03,13.585,13.655,13.585,13.645,75512.0
2010-12-06,13.645,13.71,13.635,13.71,103534.0
2010-12-07,13.845,13.845,13.695,13.695,130434.0
2010-12-08,13.695,13.695,13.59,13.625,172889.0
2010-12-09,13.7,13.7,13.605,13.645,206417.0
2010-12-10,13.615,13.71,13.615,13.695,160891.0
2010-12-13,13.78,13.835,13.735,13.755,240753.0
2010-12-14,13.8,13.8,13.715,13.755,787315.0
2010-12-15,13.7,13.755,13.645,13.675,104921.0
2010-12-16,13.65,13.69,13.6,13.65,157159.0
2010-12-17,13.65,13.685,13.56,13.665,171344.0
2010-12-20,13.735,13.735,13.665,13.665,171873.0
2010-12-21,13.73,13.835,13.69,13.82,135833.0
2010-12-22,13.88,13.88,13.825,13.845,188043.0
2010-12-23,13.815,13.88,13.795,13.825,217896.0
2010-12-24,13.87,13.88,13.855,13.87,30347.0
2010-12-29,13.82,13.94,13.695,13.92,252984.0
2010-12-30,14.06,14.06,13.895,13.915,162896.0
2010-12-31,13.925,13.965,13.88,13.915,223653.0
2011-01-04,14.11,14.11,13.69,13.89,687430.0
2011-01-05,13.89,13.9,13.795,13.89,361829.0
2011-01-06,13.89,13.925,13.79,13.81,121783.0
2011-01-07,13.78,13.83,13.73,13.755,534177.0
2011-01-10,13.82,13.82,13.63,13.73,189864.0
2011-01-11,13.815,13.92,13.815,13.9,90716.0
2011-01-12,13.975,14.005,13.915,13.96,214703.0
2011-01-13,14.02,14.02,13.89,13.91,104293.0
2011-01-14,13.925,13.955,13.88,13.955,84858.0
2011-01-17,13.955,13.98,13.92,13.955,225164.0
2011-01-18,14.015,14.08,13.975,14.065,109100.0
2011-01-19,14.1,14.1,13.92,13.935,125301.0
2011-01-20,13.88,13.88,13.73,13.835,160008.0
2011-01-21,13.875,13.91,13.795,13.83,149212.0
2011-01-24,13.84,13.875,13.8,13.855,136481.0
2011-01-25,13.82,13.82,13.705,13.78,234813.0
2011-01-26,13.815,13.985,13.81,13.96,117654.0
2011-01-27,14.005,14.005,13.915,13.925,110240.0
2011-01-28,13.9,14.015,13.9,13.955,74140.0
2011-01-31,14.04,14.11,13.985,14.09,155195.0
2011-02-01,14.165,14.235,14.16,14.23,195522.0
2011-02-02,14.275,14.275,14.205,14.21,144948.0
2011-02-03,14.255,14.375,14.23,14.375,98510.0
2011-02-04,14.395,14.395,14.31,14.32,88042.0
2011-02-07,14.4,14.4,14.34,14.35,157513.0
2011-02-08,14.38,14.435,14.315,14.425,64119.0
2011-02-09,14.445,14.445,14.31,14.31,110114.0
2011-02-10,14.285,14.39,14.225,14.36,232733.0
2011-02-11,14.36,14.39,14.295,14.295,130184.0
2011-02-14,14.39,14.46,14.35,14.445,71963.0
2011-02-15,14.46,14.515,14.455,14.465,134445.0
2011-02-16,14.485,14.63,14.485,14.605,159971.0
2011-02-17,14.6,14.67,14.555,14.665,138775.0
2011-02-18,14.715,14.715,14.645,14.66,141735.0
2011-02-22,14.73,14.73,14.485,14.52,257181.0
2011-02-23,14.545,14.625,14.5,14.505,146076.0
2011-02-24,14.525,14.58,14.37,14.4,277678.0
2011-02-25,14.485,14.605,14.485,14.6,142630.0
2011-02-28,14.66,14.71,14.605,14.71,156756.0
2011-03-01,14.745,14.775,14.65,14.695,128772.0
2011-03-02,14.66,14.725,14.65,14.695,61560.0
2011-03-03,14.755,14.775,14.73,14.775,148256.0
2011-03-04,14.835,14.85,14.785,14.795,74554.0
2011-03-07,14.86,14.88,14.645,14.66,131080.0
2011-03-08,14.67,14.695,14.535,14.555,145882.0
2011-03-09,14.445,14.445,14.445,14.445,0.0
2011-03-10,14.315,14.315,14.125,14.19,177511.0
2011-03-11,14.035,14.27,14.015,14.23,112621.0
2011-03-14,14.09,14.17,14.06,14.17,131013.0
2011-03-15,13.78,14.13,13.765,14.11,194011.0
2011-03-16,14.105,14.245,13.98,14.08,122471.0
2011-03-17,13.82,14.33,13.82,14.32,636255.0
2011-03-18,14.4,14.435,14.315,14.37,245228.0
2011-03-21,14.505,14.585,14.455,14.585,104068.0
2011-03-22,14.555,14.585,14.54,14.58,96986.0
2011-03-23,14.605,14.68,14.57,14.67,47644.0
2011-03-24,14.67,14.685,14.605,14.62,54506.0
2011-03-25,14.595,14.705,14.585,14.63,56448.0
2011-03-28,14.595,14.605,14.48,14.48,138688.0
2011-03-29,14.485,14.545,14.425,14.51,57746.0
2011-03-30,14.615,14.675,14.59,14.67,118397.0
2011-03-31,14.755,14.755,14.685,14.705,149236.0
2011-04-01,14.745,14.78,14.73,14.745,73117.0
2011-04-04,14.82,14.855,14.81,14.82,75545.0
2011-04-05,14.82,14.895,14.79,14.895,72689.0
2011-04-06,14.915,14.93,14.735,14.81,58889.0
2011-04-07,14.795,14.82,14.69,14.715,88345.0
2011-04-08,14.81,14.83,14.755,14.815,61620.0
2011-04-11,14.81,14.81,14.53,14.595,168608.0
2011-04-12,14.515,14.515,14.325,14.4,135751.0
2011-04-13,14.485,14.535,14.405,14.425,132315.0
2011-04-14,14.405,14.43,14.38,14.41,74194.0
2011-04-15,14.42,14.485,14.39,14.39,283741.0
2011-04-18,14.305,14.325,14.165,14.29,217318.0
2011-04-19,14.285,14.35,14.255,14.34,208633.0
2011-04-20,14.48,14.515,14.46,14.485,261841.0
2011-04-21,14.53,14.585,14.5,14.57,217995.0
2011-04-25,14.63,14.63,14.485,14.505,228632.0
2011-04-26,14.505,14.53,14.48,14.505,168215.0
2011-04-27,14.57,14.665,14.37,14.665,233988.0
2011-04-28,14.49,14.55,14.465,14.51,892415.0
2011-04-29,14.46,14.535,14.46,14.535,378531.0
2011-05-02,14.55,14.695,14.51,14.525,63297.0
2011-05-03,14.545,14.545,14.225,14.305,216588.0
2011-05-04,14.29,14.29,14.085,14.205,135231.0
2011-05-05,14.12,14.145,14.01,14.055,143730.0
2011-05-06,14.115,14.205,14.075,14.145,133204.0
2011-05-09,14.215,14.27,14.155,14.265,109801.0
2011-05-10,14.305,14.31,14.22,14.255,144502.0
2011-05-11,14.2,14.2,13.99,14.01,120517.0
2011-05-12,13.935,14.035,13.855,13.98,195170.0
2011-05-13,14.015,14.025,13.935,13.955,60470.0
2011-05-16,13.955,14.12,13.93,13.99,93701.0
2011-05-17,13.95,14.06,13.95,14.055,2176107.0
2011-05-18,14.1,14.245,14.095,14.205,73654.0
2011-05-19,14.235,14.255,14.165,14.235,76781.0
2011-05-20,14.2,14.285,14.14,14.24,47288.0
2011-05-24,14.235,14.29,14.185,14.185,137285.0
2011-05-25,14.185,14.38,14.165,14.35,63711.0
2011-05-26,14.29,14.385,14.285,14.385,74677.0
2011-05-27,14.405,14.47,14.39,14.42,101535.0
2011-05-30,14.42,14.47,14.41,14.425,37420.0
2011-05-31,14.51,14.525,14.35,14.445,51661.0
2011-06-01,14.42,14.445,14.155,14.155,68317.0
2011-06-02,14.16,14.225,14.065,14.14,457917.0
2011-06-03,14.01,14.175,14.01,14.16,93474.0
2011-06-06,14.095,14.14,13.89,13.93,129172.0
2011-06-07,13.935,14.0,13.875,13.89,81952.0
2011-06-08,13.815,13.875,13.76,13.79,146939.0
2011-06-09,13.795,13.875,13.775,13.85,45073.0
2011-06-10,13.77,13.78,13.61,13.69,84115.0
2011-06-13,13.65,13.695,13.5,13.57,151900.0
2011-06-14,13.615,13.73,13.605,13.705,98501.0
2011-06-15,13.625,13.665,13.545,13.57,93210.0
2011-06-16,13.555,13.605,13.43,13.48,146884.0
2011-06-17,13.465,13.545,13.41,13.425,210707.0
2011-06-20,13.38,13.48,13.35,13.46,104008.0
2011-06-21,13.515,13.705,13.515,13.685,103448.0
2011-06-22,13.67,13.775,13.65,13.67,129085.0
2011-06-23,13.525,13.595,13.435,13.595,162822.0
2011-06-24,13.65,13.65,13.515,13.515,104010.0
2011-06-27,13.495,13.575,13.475,13.57,104898.0
2011-06-28,13.625,13.745,13.61,13.73,86868.0
2011-06-29,13.785,13.865,13.69,13.825,85606.0
2011-06-30,13.865,13.935,13.83,13.93,74028.0
2011-07-04,13.945,14.065,13.935,14.035,172295.0
2011-07-05,14.095,14.13,14.065,14.085,107436.0
2011-07-06,14.095,14.115,14.025,14.035,64514.0
2011-07-07,14.125,14.13,14.05,14.05,84985.0
2011-07-08,14.005,14.055,13.985,14.025,67810.0
2011-07-11,13.995,13.995,13.77,13.825,159163.0
2011-07-12,13.73,13.915,13.73,13.875,118459.0
2011-07-13,13.905,14.075,13.905,13.965,81516.0
2011-07-14,14.045,14.055,13.865,13.89,106121.0
2011-07-15,13.945,13.965,13.91,13.935,209711.0
2011-07-18,13.945,13.985,13.855,13.89,92479.0
2011-07-19,13.915,13.99,13.915,13.97,123501.0
2011-07-20,14.005,14.03,13.955,13.985,185048.0
2011-07-21,14.03,14.125,13.995,14.105,592264.0
2011-07-22,14.135,14.185,14.115,14.155,121253.0
2011-07-25,14.095,14.135,14.075,14.095,78528.0
2011-07-26,14.055,14.085,13.95,13.965,84548.0
2011-07-27,13.925,13.93,13.69,13.695,158097.0
2011-07-28,13.65,13.765,13.585,13.695,91060.0
2011-07-29,13.615,13.645,13.505,13.59,181548.0
2011-08-02,13.675,13.675,13.39,13.39,126852.0
2011-08-03,13.385,13.465,13.19,13.455,233661.0
2011-08-04,13.41,13.41,12.93,13.005,210567.0
2011-08-05,12.98,13.03,12.49,12.765,221347.0
2011-08-08,12.32,12.49,12.19,12.24,497019.0
2011-08-09,12.385,12.71,12.25,12.71,354040.0
2011-08-10,12.745,12.925,12.52,12.745,104465.0
2011-08-11,12.77,13.17,12.705,13.135,266251.0
2011-08-12,13.285,13.285,13.125,13.175,2227767.0
2011-08-15,13.27,13.35,13.23,13.33,75722.0
2011-08-16,13.27,13.27,13.125,13.135,369861.0
2011-08-17,13.235,13.35,13.195,13.195,102483.0
2011-08-18,13.005,13.02,12.74,12.805,167378.0
2011-08-19,12.65,12.865,12.605,12.61,176430.0
2011-08-22,12.87,12.87,12.66,12.66,82517.0
2011-08-23,12.72,12.98,12.645,12.98,55577.0
2011-08-24,12.93,13.04,12.86,12.96,38961.0
2011-08-25,12.985,12.99,12.84,12.89,91498.0
2011-08-26,12.825,12.97,12.685,12.965,40432.0
2011-08-29,13.085,13.15,13.045,13.135,35093.0
2011-08-30,13.175,13.295,13.085,13.295,91139.0
2011-08-31,13.345,13.415,13.31,13.415,88901.0
2011-09-01,13.43,13.435,13.335,13.335,33452.0
2011-09-02,13.225,13.315,13.19,13.235,133616.0
2011-09-06,13.01,13.135,12.98,13.135,392490.0
2011-09-07,13.195,13.355,13.195,13.35,51628.0
2011-09-08,13.305,13.39,13.305,13.33,55410.0
2011-09-09,13.225,13.275,13.0,13.03,159872.0
2011-09-12,12.83,12.945,12.66,12.79,210951.0
2011-09-13,12.83,12.885,12.77,12.84,65723.0
2011-09-14,12.925,13.01,12.805,12.925,56407.0
2011-09-15,13.005,13.075,12.94,13.065,26664.0
2011-09-16,13.065,13.11,12.74,12.74,110753.0
2011-09-19,12.82,12.86,12.765,12.84,67010.0
2011-09-20,12.86,13.0,12.805,12.86,113628.0
2011-09-21,12.86,12.87,12.59,12.6,61736.0
2011-09-22,12.32,12.32,12.03,12.18,469043.0
2011-09-23,12.0,12.135,11.975,12.085,106600.0
2011-09-26,12.115,12.29,11.915,12.275,121735.0
2011-09-27,12.585,12.695,12.42,12.42,99423.0
2011-09-28,12.51,12.53,12.205,12.205,60100.0
2011-09-29,12.375,12.41,12.175,12.28,105088.0
2011-09-30,12.195,12.31,12.165,12.195,66118.0
2011-10-03,12.145,12.175,11.86,11.86,169497.0
2011-10-04,11.65,11.805,11.455,11.8,243811.0
2011-10-05,11.845,12.14,11.745,12.105,144347.0
2011-10-06,12.18,12.42,12.14,12.415,89676.0
2011-10-07,12.455,12.495,12.23,12.275,108591.0
2011-10-11,12.52,12.54,12.435,12.515,107451.0
2011-10-12,12.63,12.765,12.585,12.69,58979.0
2011-10-13,12.655,12.67,12.495,12.54,35922.0
2011-10-14,12.71,12.745,12.63,12.745,48642.0
2011-10-17,12.755,12.755,12.555,12.57,65221.0
2011-10-18,12.535,12.73,12.41,12.715,77397.0
2011-10-19,12.675,12.69,12.49,12.52,42804.0
2011-10-20,12.44,12.555,12.36,12.495,94967.0
2011-10-21,12.655,12.655,12.555,12.615,35010.0
2011-10-24,12.695,12.845,12.675,12.815,158594.0
2011-10-25,12.85,12.92,12.73,12.79,105449.0
2011-10-26,12.865,12.89,12.73,12.865,132355.0
2011-10-27,13.15,13.235,13.07,13.165,152978.0
2011-10-28,13.14,13.24,13.13,13.22,98490.0
2011-10-31,13.13,13.15,12.985,12.985,132610.0
2011-11-01,12.61,12.89,12.595,12.805,619118.0
2011-11-02,12.89,13.02,12.87,12.93,69406.0
2011-11-03,13.06,13.18,12.93,13.17,237938.0
2011-11-04,13.16,13.18,13.01,13.12,169261.0
2011-11-07,13.105,13.185,13.105,13.17,128045.0
2011-11-08,13.21,13.235,13.145,13.185,142383.0
2011-11-09,13.025,13.08,12.835,12.85,114324.0
2011-11-10,12.925,12.96,12.715,12.81,1917436.0
2011-11-11,12.91,13.025,12.89,12.97,67042.0
2011-11-14,12.99,13.03,12.85,12.91,117158.0
2011-11-15,12.875,12.96,12.85,12.91,65279.0
2011-11-16,12.875,13.005,12.875,12.875,64555.0
2011-11-17,12.865,12.865,12.57,12.61,87944.0
2011-11-18,12.675,12.685,12.565,12.585,484692.0
2011-11-21,12.435,12.475,12.31,12.475,179941.0
2011-11-22,12.49,12.51,12.4,12.47,160840.0
2011-11-23,12.38,12.38,12.215,12.25,85989.0
2011-11-24,12.28,12.28,12.14,12.165,293260.0
2011-11-25,12.14,12.215,12.085,12.12,107538.0
2011-11-28,12.37,12.42,12.295,12.33,96903.0
2011-11-29,12.35,12.45,12.315,12.41,90125.0
2011-11-30,12.675,12.865,12.65,12.865,135018.0
2011-12-01,12.865,12.925,12.79,12.815,124724.0
2011-12-02,12.925,12.945,12.77,12.785,133417.0
2011-12-05,12.87,12.985,12.81,12.83,81828.0
2011-12-06,12.805,12.865,12.715,12.79,116443.0
2011-12-07,12.79,12.885,12.705,12.85,120420.0
2011-12-08,12.785,12.825,12.625,12.65,220203.0
2011-12-09,12.685,12.775,12.665,12.745,125080.0
2011-12-12,12.59,12.63,12.5,12.61,109598.0
2011-12-13,12.615,12.705,12.38,12.475,158710.0
2011-12-14,12.38,12.4,12.195,12.25,178647.0
2011-12-15,12.315,12.335,12.165,12.195,180880.0
2011-12-16,12.205,12.36,12.205,12.355,163359.0
2011-12-19,12.355,12.37,12.2,12.22,175980.0
2011-12-20,12.355,12.46,12.355,12.435,202572.0
2011-12-21,12.43,12.47,12.38,12.44,154950.0
2011-12-22,12.475,12.59,12.46,12.59,211071.0
2011-12-23,12.645,12.675,12.59,12.63,228758.0
2011-12-28,12.615,12.635,12.43,12.455,65291.0
2011-12-29,12.43,12.57,12.42,12.565,91740.0
2011-12-30,12.555,12.7,12.555,12.69,85848.0
2012-01-03,12.84,12.975,12.825,12.96,126372.0
2012-01-04,12.955,12.985,12.905,12.975,90743.0
2012-01-05,12.965,13.015,12.895,12.995,106372.0
2012-01-06,13.0,13.005,12.915,12.94,103307.0
2012-01-09,12.96,12.975,12.905,12.955,77470.0
2012-01-10,13.075,13.11,13.03,13.03,148026.0
2012-01-11,13.04,13.06,12.985,13.035,85301.0
2012-01-12,13.055,13.075,12.985,13.04,150681.0
2012-01-13,12.965,12.995,12.875,12.985,106977.0
2012-01-16,12.985,13.04,12.98,12.995,69657.0
2012-01-17,13.05,13.075,12.96,12.985,102297.0
2012-01-18,12.965,13.115,12.965,13.1,68551.0
2012-01-19,13.14,13.19,13.13,13.15,124036.0
2012-01-20,13.155,13.16,13.12,13.155,100660.0
2012-01-23,13.205,13.31,13.195,13.31,125132.0
2012-01-24,13.235,13.245,13.135,13.175,109562.0
2012-01-25,13.16,13.325,13.11,13.315,74916.0
2012-01-26,13.4,13.4,13.21,13.235,145959.0
2012-01-27,13.21,13.315,13.205,13.255,140489.0
2012-01-30,13.17,13.235,13.13,13.215,114322.0
2012-01-31,13.295,13.33,13.16,13.245,169233.0
2012-02-01,13.315,13.335,13.27,13.295,87666.0
2012-02-02,13.305,13.37,13.295,13.345,133564.0
2012-02-03,13.39,13.42,13.36,13.37,103270.0
2012-02-06,13.37,13.39,13.315,13.36,170909.0
2012-02-07,13.38,13.38,13.225,13.315,97236.0
2012-02-08,13.36,13.37,13.27,13.325,82929.0
2012-02-09,13.335,13.345,13.25,13.275,87265.0
2012-02-10,13.215,13.215,13.12,13.175,122223.0
2012-02-13,13.245,13.265,13.17,13.19,108187.0
2012-02-14,13.195,13.195,13.08,13.15,92669.0
2012-02-15,13.19,13.195,13.115,13.15,83762.0
2012-02-16,13.095,13.275,13.095,13.27,100739.0
2012-02-17,13.325,13.325,13.23,13.25,113401.0
2012-02-21,13.35,13.46,13.31,13.425,180007.0
2012-02-22,13.46,13.535,13.425,13.515,123545.0
2012-02-23,13.525,13.555,13.47,13.545,118016.0
2012-02-24,13.575,13.585,13.52,13.535,78612.0
2012-02-27,13.515,13.535,13.44,13.515,112122.0
2012-02-28,13.525,13.58,13.5,13.575,121403.0
2012-02-29,13.595,13.62,13.42,13.45,183706.0
2012-03-01,13.47,13.56,13.465,13.555,113212.0
2012-03-02,13.535,13.54,13.445,13.465,108892.0
2012-03-05,13.465,13.465,13.325,13.335,162456.0
2012-03-06,13.23,13.23,13.055,13.1,158625.0
2012-03-07,13.11,13.185,13.04,13.16,174353.0
2012-03-08,13.255,13.305,13.17,13.275,158662.0
2012-03-09,13.31,13.345,13.27,13.295,101290.0
2012-03-12,13.33,13.33,13.225,13.245,91365.0
2012-03-13,13.255,13.365,13.245,13.365,92851.0
2012-03-14,13.36,13.36,13.175,13.21,114212.0
2012-03-15,13.21,13.37,13.21,13.275,134979.0
2012-03-16,13.305,13.37,13.29,13.335,112135.0
2012-03-19,13.345,13.39,13.31,13.31,156452.0
2012-03-20,13.255,13.265,13.16,13.255,112662.0
2012-03-21,13.265,13.295,13.21,13.27,84803.0
2012-03-22,13.19,13.215,13.16,13.19,88823.0
2012-03-23,13.21,13.29,13.19,13.285,118061.0
2012-03-26,13.365,13.425,13.36,13.42,91857.0
2012-03-27,13.455,13.455,13.335,13.35,40814.0
2012-03-28,13.33,13.345,13.2,13.24,108608.0
2012-03-29,13.23,13.23,13.025,13.16,159257.0
2012-03-30,13.235,13.285,13.18,13.24,58884.0
2012-04-02,13.24,13.39,13.23,13.35,91175.0
2012-04-03,13.33,13.33,13.14,13.175,104565.0
2012-04-04,13.04,13.105,12.93,13.01,152720.0
2012-04-05,13.005,13.005,12.885,12.935,148606.0
2012-04-09,12.89,12.915,12.835,12.835,290093.0
2012-04-10,12.85,12.855,12.695,12.76,103111.0
2012-04-11,12.795,12.895,12.795,12.85,74437.0
2012-04-12,12.875,13.08,12.86,13.045,79771.0
2012-04-13,13.02,13.03,12.875,12.885,80449.0
2012-04-16,12.915,12.97,12.855,12.87,88509.0
2012-04-17,12.905,13.02,12.87,12.97,77834.0
2012-04-18,12.97,13.005,12.925,12.965,57897.0
2012-04-19,12.985,13.075,12.955,12.99,60768.0
2012-04-20,13.04,13.075,12.985,12.99,52681.0
2012-04-23,12.87,12.87,12.76,12.83,222337.0
2012-04-24,12.835,12.87,12.8,12.82,50583.0
2012-04-25,12.89,12.955,12.83,12.945,88497.0
2012-04-26,12.935,12.99,12.915,12.985,93058.0
2012-04-27,13.005,13.105,13.0,13.095,75755.0
2012-04-30,13.085,13.16,13.025,13.16,47551.0
2012-05-01,13.195,13.24,13.17,13.2,150499.0
2012-05-02,13.155,13.155,13.04,13.095,60685.0
2012-05-03,13.095,13.095,12.82,12.87,105189.0
2012-05-04,12.78,12.81,12.66,12.715,110328.0
2012-05-07,12.62,12.715,12.62,12.685,141792.0
2012-05-08,12.625,12.63,12.43,12.495,111993.0
2012-05-09,12.4,12.585,12.365,12.505,123490.0
2012-05-10,12.605,12.645,12.545,12.555,70088.0
2012-05-11,12.495,12.63,12.48,12.515,76432.0
2012-05-14,12.41,12.41,12.305,12.305,88426.0
2012-05-15,12.32,12.32,12.135,12.145,225505.0
2012-05-16,12.21,12.29,12.105,12.13,348323.0
2012-05-17,12.19,12.23,12.135,12.135,352833.0
2012-05-18,12.22,12.25,12.055,12.08,82786.0
2012-05-22,12.27,12.355,12.23,12.26,85075.0
2012-05-23,12.175,12.4,12.075,12.385,105553.0
2012-05-24,12.45,12.47,12.3,12.395,113521.0
2012-05-25,12.41,12.41,12.345,12.4,72741.0
2012-05-28,12.47,12.47,12.36,12.395,30717.0
2012-05-29,12.44,12.53,12.415,12.455,203785.0
2012-05-30,12.345,12.355,12.265,12.27,49769.0
2012-05-31,12.285,12.36,12.2,12.3,152413.0
2012-06-01,12.23,12.25,12.17,12.19,95472.0
2012-06-04,12.155,12.2,12.02,12.155,104740.0
2012-06-05,12.17,12.345,12.15,12.335,90319.0
2012-06-06,12.44,12.545,12.43,12.495,120699.0
2012-06-07,12.57,12.6,12.435,12.45,293021.0
2012-06-08,12.345,12.42,12.32,12.355,54155.0
2012-06-11,12.455,12.455,12.22,12.225,101217.0
2012-06-12,12.26,12.34,12.24,12.335,147146.0
2012-06-13,12.32,12.44,12.29,12.34,50232.0
2012-06-14,12.385,12.385,12.27,12.315,43511.0
2012-06-15,12.34,12.4,12.34,12.355,157207.0
2012-06-18,12.345,12.51,12.325,12.45,127683.0
2012-06-19,12.49,12.665,12.49,12.65,106745.0
2012-06-20,12.665,12.7,12.545,12.62,184147.0
2012-06-21,12.585,12.585,12.27,12.27,104544.0
2012-06-22,12.33,12.335,12.235,12.29,77584.0
2012-06-25,12.235,12.235,12.135,12.17,113547.0
2012-06-26,12.165,12.19,12.105,12.19,79692.0
2012-06-27,12.235,12.29,12.19,12.28,84980.0
2012-06-28,12.245,12.3,12.135,12.3,105369.0
2012-06-29,12.535,12.535,12.42,12.48,1365147.0
2012-07-03,12.61,12.8,12.61,12.8,115145.0
2012-07-04,12.74,12.855,12.74,12.815,158992.0
2012-07-05,12.805,12.805,12.73,12.745,174311.0
2012-07-06,12.625,12.645,12.54,12.57,53999.0
2012-07-09,12.57,12.595,12.465,12.52,56859.0
2012-07-10,12.55,12.61,12.35,12.41,50761.0
2012-07-11,12.405,12.46,12.37,12.43,32393.0
2012-07-12,12.35,12.37,12.24,12.31,131200.0
2012-07-13,12.37,12.41,12.355,12.395,137538.0
2012-07-16,12.41,12.44,12.365,12.395,39345.0
2012-07-17,12.44,12.47,12.37,12.46,83010.0
2012-07-18,12.465,12.515,12.44,12.47,49012.0
2012-07-19,12.535,12.58,12.535,12.56,100823.0
2012-07-20,12.505,12.54,12.48,12.52,68392.0
2012-07-23,12.405,12.46,12.3,12.44,135599.0
2012-07-24,12.47,12.48,12.335,12.37,81402.0
2012-07-25,12.425,12.425,12.33,12.385,57588.0
2012-07-26,12.44,12.555,12.42,12.535,90559.0
2012-07-27,12.59,12.72,12.555,12.675,145951.0
2012-07-30,12.705,12.74,12.65,12.675,205196.0
2012-07-31,12.73,12.73,12.57,12.57,141474.0
2012-08-01,12.625,12.625,12.515,12.535,62561.0
2012-08-02,12.47,12.52,12.39,12.425,59141.0
2012-08-03,12.535,12.61,12.535,12.57,74713.0
2012-08-07,12.665,12.805,12.665,12.8,68131.0
2012-08-08,12.785,12.815,12.705,12.72,74051.0
2012-08-09,12.745,12.815,12.73,12.785,52958.0
2012-08-10,12.765,12.835,12.73,12.835,93923.0
2012-08-13,12.82,12.85,12.73,12.765,40442.0
2012-08-14,12.82,12.84,12.785,12.795,64652.0
2012-08-15,12.795,12.85,12.785,12.84,69041.0
2012-08-16,12.88,12.98,12.855,12.97,125536.0
2012-08-17,13.02,13.045,12.99,13.04,156951.0
2012-08-20,13.055,13.06,12.985,13.04,64133.0
2012-08-21,13.085,13.165,13.055,13.08,170428.0
2012-08-22,13.045,13.08,12.985,13.08,163898.0
2012-08-23,13.085,13.1,12.985,13.02,190145.0
2012-08-24,13.005,13.1,12.985,13.045,174037.0
2012-08-27,13.065,13.065,12.99,13.0,98981.0
2012-08-28,13.035,13.045,12.965,12.965,71222.0
2012-08-29,12.985,13.0,12.915,12.98,38326.0
2012-08-30,12.965,12.965,12.835,12.84,179355.0
2012-08-31,12.905,12.95,12.84,12.93,119193.0
2012-09-04,12.93,12.95,12.87,12.915,175373.0
2012-09-05,12.89,12.97,12.88,12.97,66485.0
2012-09-06,13.035,13.13,13.005,13.12,98694.0
2012-09-07,13.17,13.26,13.17,13.25,85819.0
2012-09-10,13.24,13.3,13.21,13.21,232555.0
2012-09-11,13.24,13.26,13.175,13.21,52720.0
2012-09-12,13.28,13.285,13.195,13.23,112780.0
2012-09-13,13.23,13.38,13.195,13.37,75899.0
2012-09-14,13.47,13.56,13.45,13.525,180338.0
2012-09-17,13.495,13.53,13.45,13.47,285528.0
2012-09-18,13.465,13.47,13.4,13.45,71132.0
2012-09-19,13.47,13.475,13.435,13.45,57546.0
2012-09-20,13.41,13.445,13.375,13.43,163107.0
2012-09-21,13.485,13.505,13.4,13.415,72582.0
2012-09-24,13.375,13.395,13.305,13.32,770831.0
2012-09-25,13.355,13.4,13.245,13.25,144783.0
2012-09-26,13.155,13.27,13.155,13.245,124004.0
2012-09-27,13.34,13.395,13.28,13.375,65408.0
2012-09-28,13.335,13.355,13.28,13.335,51678.0
2012-10-01,13.415,13.5,13.395,13.415,66524.0
2012-10-02,13.465,13.47,13.38,13.42,34026.0
2012-10-03,13.445,13.465,13.39,13.41,31835.0
2012-10-04,13.465,13.505,13.445,13.5,50527.0
2012-10-05,13.52,13.53,13.43,13.455,42074.0
2012-10-09,13.445,13.445,13.3,13.32,110624.0
2012-10-10,13.28,13.31,13.225,13.245,73905.0
2012-10-11,13.32,13.325,13.265,13.285,36284.0
2012-10-12,13.27,13.28,13.21,13.225,47409.0
2012-10-15,13.225,13.255,13.17,13.255,127409.0
2012-10-16,13.36,13.465,13.335,13.45,38286.0
2012-10-17,13.485,13.52,13.445,13.51,60497.0
2012-10-18,13.485,13.545,13.47,13.52,23388.0
2012-10-19,13.5,13.51,13.43,13.465,24376.0
2012-10-22,13.4,13.47,13.39,13.45,51665.0
2012-10-23,13.335,13.335,13.175,13.27,77718.0
2012-10-24,13.31,13.32,13.235,13.245,86959.0
2012-10-25,13.345,13.375,13.305,13.34,40895.0
2012-10-26,13.36,13.395,13.34,13.355,74820.0
2012-10-29,13.325,13.365,13.3,13.31,11174.0
2012-10-30,13.38,13.47,13.345,13.45,25755.0
2012-10-31,13.505,13.54,13.47,13.505,163404.0
2012-11-01,13.475,13.585,13.475,13.56,41916.0
2012-11-02,13.585,13.585,13.43,13.45,135959.0
2012-11-05,13.45,13.475,13.4,13.42,46838.0
2012-11-06,13.455,13.455,13.4,13.415,47078.0
2012-11-07,13.41,13.41,13.245,13.29,135524.0
2012-11-08,13.28,13.305,13.21,13.23,406984.0
2012-11-09,13.225,13.305,13.19,13.215,107416.0
2012-11-12,13.29,13.29,13.23,13.23,62260.0
2012-11-13,13.19,13.265,13.17,13.19,29703.0
2012-11-14,13.18,13.195,12.94,12.96,220319.0
2012-11-15,12.915,12.935,12.775,12.84,278359.0
2012-11-16,12.85,12.905,12.785,12.895,77443.0
2012-11-19,13.035,13.08,13.03,13.08,63011.0
2012-11-20,13.09,13.09,13.03,13.09,110141.0
2012-11-21,13.065,13.155,13.05,13.155,42167.0
2012-11-22,13.17,13.235,13.17,13.21,47107.0
2012-11-23,13.215,13.29,13.21,13.255,101040.0
2012-11-26,13.27,13.27,13.2,13.235,67031.0
2012-11-27,13.245,13.265,13.155,13.16,106913.0
2012-11-28,13.07,13.195,13.06,13.195,119260.0
2012-11-29,13.28,13.305,13.255,13.28,87900.0
2012-11-30,13.28,13.325,13.245,13.28,64297.0
2012-12-03,13.34,13.34,13.215,13.23,109210.0
2012-12-04,13.19,13.235,13.155,13.2,172954.0
2012-12-05,13.215,13.28,13.2,13.23,61778.0
2012-12-06,13.27,13.27,13.2,13.23,39422.0
2012-12-07,13.245,13.28,13.215,13.245,87831.0
2012-12-10,13.305,13.31,13.27,13.305,57639.0
2012-12-11,13.345,13.395,13.31,13.365,76248.0
2012-12-12,13.415,13.47,13.4,13.455,51284.0
2012-12-13,13.43,13.43,13.355,13.38,109474.0
2012-12-14,13.41,13.415,13.355,13.36,102873.0
2012-12-17,13.4,13.4,13.32,13.36,113660.0
2012-12-18,13.375,13.455,13.365,13.445,308410.0
2012-12-19,13.445,13.525,13.42,13.5,86987.0
2012-12-20,13.505,13.505,13.435,13.5,71594.0
2012-12-21,13.42,13.535,13.42,13.505,92308.0
2012-12-24,13.52,13.52,13.455,13.475,372596.0
2012-12-27,13.43,13.5,13.415,13.45,41279.0
2012-12-28,13.445,13.47,13.415,13.415,21139.0
2012-12-31,13.445,13.595,13.435,13.58,74074.0
2013-01-02,14.155,14.155,13.65,13.69,124565.0
2013-01-03,13.69,13.69,13.575,13.61,93604.0
2013-01-04,13.58,13.69,13.575,13.69,45291.0
2013-01-07,13.67,13.67,13.59,13.635,64785.0
2013-01-08,13.655,13.655,13.595,13.645,103222.0
2013-01-09,13.655,13.685,13.635,13.665,68832.0
2013-01-10,13.705,13.78,13.705,13.755,315758.0
2013-01-11,13.77,13.775,13.7,13.755,50234.0
2013-01-14,13.76,13.8,13.74,13.755,62995.0
2013-01-15,13.745,13.8,13.72,13.8,56977.0
2013-01-16,13.79,13.79,13.74,13.77,50025.0
2013-01-17,13.795,13.85,13.77,13.845,84046.0
2013-01-18,13.865,13.925,13.86,13.905,62426.0
2013-01-21,13.935,13.97,13.905,13.97,72638.0
2013-01-22,13.97,14.01,13.94,14.005,82075.0
2013-01-23,13.99,14.015,13.97,13.98,61991.0
2013-01-24,13.995,14.06,13.98,14.01,61134.0
2013-01-25,14.05,14.07,13.995,14.005,306923.0
2013-01-28,14.03,14.06,13.995,13.995,70305.0
2013-01-29,14.025,14.045,14.005,14.025,49275.0
2013-01-30,14.025,14.1,13.96,13.975,72100.0
2013-01-31,13.96,13.96,13.87,13.885,67311.0
2013-02-01,13.935,13.98,13.92,13.97,56210.0
2013-02-04,13.89,13.925,13.85,13.905,90187.0
2013-02-05,13.925,13.99,13.92,13.925,74126.0
2013-02-06,13.89,13.975,13.89,13.975,66407.0
2013-02-07,13.975,13.98,13.925,13.94,60602.0
2013-02-08,13.945,14.025,13.945,13.995,74320.0
2013-02-11,14.005,14.005,13.955,13.955,1143391.0
2013-02-12,13.945,14.025,13.94,13.99,1815951.0
2013-02-13,14.025,14.025,13.96,13.97,59304.0
2013-02-14,13.98,13.98,13.89,13.915,75321.0
2013-02-15,13.845,13.915,13.845,13.865,147197.0
2013-02-19,13.94,14.01,13.9,14.01,119261.0
2013-02-20,14.015,14.015,13.88,13.88,72071.0
2013-02-21,13.885,13.885,13.78,13.815,1007678.0
2013-02-22,13.83,13.915,13.83,13.9,74732.0
2013-02-25,13.975,14.035,13.835,13.835,302684.0
2013-02-26,13.845,13.88,13.81,13.86,40076.0
2013-02-27,13.845,13.955,13.83,13.945,53706.0
2013-02-28,13.97,14.025,13.94,14.025,54062.0
2013-03-01,13.995,14.025,13.94,13.97,176217.0
2013-03-04,13.98,13.98,13.915,13.925,73882.0
2013-03-05,13.99,14.035,13.945,13.945,86677.0
2013-03-06,14.005,14.06,13.98,14.06,95016.0
2013-03-07,14.1,14.105,14.045,14.065,51273.0
2013-03-08,14.05,14.08,14.015,14.06,90566.0
2013-03-11,14.07,14.1,14.045,14.095,70439.0
2013-03-12,14.12,14.14,14.095,14.105,48935.0
2013-03-13,14.115,14.115,13.955,13.98,87236.0
2013-03-14,14.005,14.06,13.965,14.06,78080.0
2013-03-15,14.015,14.115,14.015,14.07,76708.0
2013-03-18,14.015,14.06,13.99,13.995,87529.0
2013-03-19,14.015,14.07,13.98,14.015,44925.0
2013-03-20,14.07,14.07,14.03,14.06,672691.0
2013-03-21,14.085,14.085,13.995,13.995,129046.0
2013-03-22,14.0,14.07,13.985,13.995,73260.0
2013-03-25,14.015,14.035,13.905,13.925,124698.0
2013-03-26,13.93,13.965,13.895,13.945,23945.0
2013-03-27,13.91,13.96,13.86,13.935,90610.0
2013-03-28,13.93,14.02,13.895,14.0,80304.0
2013-04-01,14.035,14.035,13.95,13.965,39604.0
2013-04-02,13.96,13.995,13.935,13.945,33393.0
2013-04-03,13.95,13.95,13.63,13.665,95115.0
2013-04-04,13.66,13.66,13.575,13.59,63905.0
2013-04-05,13.535,13.56,13.465,13.56,141583.0
2013-04-08,13.545,13.59,13.505,13.575,45081.0
2013-04-09,13.59,13.74,13.59,13.735,53898.0
2013-04-10,13.755,13.81,13.755,13.79,434351.0
2013-04-11,13.785,13.785,13.71,13.73,53472.0
2013-04-12,13.65,13.65,13.525,13.56,153651.0
2013-04-15,13.415,13.415,13.205,13.215,216941.0
2013-04-16,13.29,13.345,13.255,13.33,208582.0
2013-04-17,13.31,13.31,13.115,13.135,112078.0
2013-04-18,13.235,13.24,13.115,13.19,60213.0
2013-04-19,13.2,13.275,13.2,13.27,56291.0
2013-04-22,13.325,13.34,13.225,13.305,171097.0
2013-04-23,13.33,13.345,13.24,13.31,72667.0
2013-04-24,13.325,13.515,13.235,13.505,1196766.0
2013-04-25,13.56,13.61,13.525,13.575,60089.0
2013-04-26,13.535,13.57,13.41,13.465,149490.0
2013-04-29,13.515,13.575,13.515,13.56,131191.0
2013-04-30,13.57,13.72,13.5,13.715,785857.0
2013-05-01,13.65,13.68,13.525,13.58,147219.0
2013-05-02,13.58,13.68,13.52,13.63,92467.0
2013-05-03,13.72,13.805,13.7,13.7,188888.0
2013-05-06,13.75,13.775,13.71,13.715,55561.0
2013-05-07,13.7,13.755,13.685,13.735,40250.0
2013-05-08,13.755,13.875,13.74,13.855,68258.0
2013-05-09,13.845,13.88,13.81,13.81,136441.0
2013-05-10,13.785,13.875,13.785,13.87,92373.0
2013-05-13,13.845,13.86,13.755,13.81,47090.0
2013-05-14,13.8,13.89,13.8,13.855,42289.0
2013-05-15,13.8,13.82,13.715,13.74,91349.0
2013-05-16,13.72,13.845,13.72,13.775,81203.0
2013-05-17,13.75,13.92,13.75,13.905,110310.0
2013-05-21,13.96,14.11,13.945,14.035,138073.0
2013-05-22,14.105,14.2,14.04,14.05,264810.0
2013-05-23,13.935,13.985,13.89,13.96,68439.0
2013-05-24,13.925,13.965,13.905,13.965,42819.0
2013-05-27,13.98,14.005,13.98,14.0,33318.0
2013-05-28,14.065,14.11,14.035,14.07,82420.0
2013-05-29,13.97,14.05,13.965,14.05,79401.0
2013-05-30,14.055,14.1,14.04,14.055,40848.0
2013-05-31,14.0,14.02,13.93,13.93,68140.0
2013-06-03,13.98,13.98,13.87,13.91,61417.0
2013-06-04,13.915,13.945,13.875,13.895,95518.0
2013-06-05,13.855,13.855,13.715,13.72,152811.0
2013-06-06,13.685,13.755,13.615,13.7,156555.0
2013-06-07,13.685,13.71,13.595,13.665,54929.0
2013-06-10,13.65,13.7,13.615,13.68,98347.0
2013-06-11,13.59,13.61,13.49,13.49,94134.0
2013-06-12,13.54,13.54,13.375,13.385,160960.0
2013-06-13,13.325,13.58,13.305,13.57,127780.0
2013-06-14,13.575,13.595,13.47,13.48,56741.0
2013-06-17,13.525,13.625,13.525,13.57,70170.0
2013-06-18,13.6,13.695,13.59,13.68,62362.0
2013-06-19,13.66,13.675,13.52,13.565,60150.0
2013-06-20,13.38,13.4,13.2,13.24,320225.0
2013-06-21,13.31,13.34,13.2,13.28,185949.0
2013-06-24,13.175,13.175,13.0,13.095,101586.0
2013-06-25,13.175,13.275,13.14,13.275,93969.0
2013-06-26,13.28,13.28,13.21,13.24,145645.0
2013-06-27,13.29,13.35,13.29,13.305,180348.0
2013-06-28,13.28,13.485,13.275,13.415,201894.0
2013-07-02,13.5,13.535,13.415,13.485,52353.0
2013-07-03,13.48,13.485,13.36,13.425,21844.0
2013-07-04,13.485,13.54,13.45,13.5,30072.0
2013-07-05,13.47,13.5,13.39,13.46,300252.0
2013-07-08,13.5,13.55,13.5,13.55,48256.0
2013-07-09,13.575,13.625,13.52,13.61,84746.0
2013-07-10,13.64,13.645,13.575,13.635,70710.0
2013-07-11,13.775,13.85,13.755,13.845,56141.0
2013-07-12,13.835,13.88,13.78,13.815,147263.0
2013-07-15,13.865,13.93,13.865,13.885,46261.0
2013-07-16,13.94,13.94,13.835,13.87,787566.0
2013-07-17,13.9,13.955,13.885,13.93,117507.0
2013-07-18,13.955,14.05,13.95,14.0,95106.0
2013-07-19,13.99,14.07,13.99,14.06,138591.0
2013-07-22,14.075,14.14,14.075,14.14,96326.0
2013-07-23,14.13,14.16,14.09,14.125,103800.0
2013-07-24,14.145,14.155,14.015,14.05,90507.0
2013-07-25,14.035,14.09,14.005,14.04,114899.0
2013-07-26,13.99,14.055,13.99,14.035,174626.0
2013-07-29,14.0,14.085,14.0,14.04,85393.0
2013-07-30,14.0,14.0,13.935,13.965,119543.0
2013-07-31,14.0,14.02,13.865,13.87,57437.0
2013-08-01,13.985,14.02,13.95,13.98,112784.0
2013-08-02,13.95,14.015,13.95,13.99,47192.0
2013-08-06,13.93,13.95,13.78,13.83,188945.0
2013-08-07,13.795,13.81,13.76,13.765,119004.0
2013-08-08,13.825,13.94,13.81,13.93,70026.0
2013-08-09,13.95,13.95,13.87,13.905,33473.0
2013-08-12,13.935,13.98,13.92,13.97,37190.0
2013-08-13,14.0,14.05,13.98,14.035,49999.0
2013-08-14,14.025,14.06,14.005,14.025,39218.0
2013-08-15,13.98,14.095,13.95,14.09,402663.0
2013-08-16,14.095,14.215,14.095,14.145,82531.0
2013-08-19,14.11,14.125,13.97,13.98,56491.0
2013-08-20,13.97,14.12,13.97,14.075,115584.0
2013-08-21,14.05,14.055,13.935,13.97,81603.0
2013-08-22,14.025,14.11,14.015,14.085,95967.0
2013-08-23,14.12,14.195,14.11,14.18,61556.0
2013-08-26,14.21,14.235,14.175,14.18,32754.0
2013-08-27,14.165,14.165,13.97,13.98,56034.0
2013-08-28,13.985,14.09,13.98,14.02,40498.0
2013-08-29,14.05,14.165,14.025,14.13,67177.0
2013-08-30,14.095,14.175,14.085,14.095,41169.0
2013-09-03,14.25,14.28,14.13,14.175,64446.0
2013-09-04,14.125,14.19,14.12,14.19,58656.0
2013-09-05,14.19,14.295,14.19,14.295,60677.0
2013-09-06,14.33,14.35,14.235,14.26,117049.0
2013-09-09,14.265,14.31,14.265,14.295,28877.0
2013-09-10,14.295,14.295,14.23,14.26,83102.0
2013-09-11,14.275,14.285,14.21,14.265,86151.0
2013-09-12,14.23,14.23,14.125,14.14,70958.0
2013-09-13,14.14,14.2,14.14,14.18,57092.0
2013-09-16,14.235,14.3,14.21,14.265,53558.0
2013-09-17,14.26,14.31,14.25,14.285,40037.0
2013-09-18,14.3,14.43,14.235,14.405,78423.0
2013-09-19,14.44,14.44,14.355,14.38,108200.0
2013-09-20,14.405,14.42,14.265,14.265,45884.0
2013-09-23,14.235,14.28,14.23,14.26,62176.0
2013-09-24,14.25,14.33,14.235,14.26,173363.0
2013-09-25,14.32,14.38,14.285,14.295,103075.0
2013-09-26,14.315,14.39,14.3,14.32,65651.0
2013-09-27,14.305,14.35,14.295,14.33,26123.0
2013-09-30,14.23,14.345,14.2,14.28,56001.0
2013-10-01,14.245,14.355,14.235,14.335,83126.0
2013-10-02,14.3,14.345,14.26,14.315,70320.0
2013-10-03,14.335,14.345,14.175,14.21,46556.0
2013-10-04,14.185,14.27,14.185,14.245,43482.0
2013-10-07,14.195,14.3,14.16,14.265,36730.0
2013-10-08,14.28,14.305,14.145,14.175,71716.0
2013-10-09,14.145,14.235,14.145,14.215,102105.0
2013-10-10,14.28,14.43,14.28,14.385,100879.0
2013-10-11,14.39,14.435,14.335,14.335,52810.0
2013-10-15,14.39,14.43,14.345,14.43,171766.0
2013-10-16,14.43,14.455,14.405,14.45,61765.0
2013-10-17,14.465,14.555,14.44,14.55,122192.0
2013-10-18,14.57,14.69,14.56,14.67,149376.0
2013-10-21,14.68,14.725,14.67,14.71,82816.0
2013-10-22,14.79,14.845,14.775,14.805,93554.0
2013-10-23,14.79,14.85,14.765,14.795,91929.0
2013-10-24,14.815,14.89,14.815,14.845,90797.0
2013-10-25,14.865,14.965,14.865,14.96,66274.0
2013-10-28,14.975,14.98,14.925,14.93,54817.0
2013-10-29,14.985,15.02,14.965,15.02,53908.0
2013-10-30,15.045,15.045,14.935,15.02,76162.0
2013-10-31,14.965,15.045,14.945,14.95,49723.0
2013-11-01,14.935,14.975,14.88,14.895,82149.0
2013-11-04,14.915,14.95,14.865,14.925,58375.0
2013-11-05,14.93,14.935,14.865,14.925,53873.0
2013-11-06,14.965,14.985,14.915,14.945,71387.0
2013-11-07,14.98,14.98,14.845,14.86,64884.0
2013-11-08,14.84,14.965,14.84,14.96,120492.0
2013-11-11,14.96,14.975,14.93,14.945,35267.0
2013-11-12,14.915,14.95,14.895,14.9,67121.0
2013-11-13,14.845,14.96,14.845,14.95,40047.0
2013-11-14,14.965,15.05,14.965,15.035,117846.0
2013-11-15,15.07,15.08,15.035,15.08,83060.0
2013-11-18,15.095,15.105,15.02,15.05,387033.0
2013-11-19,15.02,15.085,15.02,15.05,44620.0
2013-11-20,15.03,15.06,14.975,15.015,66685.0
2013-11-21,15.015,15.105,15.015,15.08,41276.0
2013-11-22,15.07,15.12,15.07,15.085,31156.0
2013-11-25,15.07,15.105,15.06,15.07,112653.0
2013-11-26,15.06,15.06,14.96,14.96,73456.0
2013-11-27,14.935,14.985,14.935,14.96,73600.0
2013-11-28,14.965,15.0,14.965,14.98,17951.0
2013-11-29,14.985,15.115,14.975,15.02,49163.0
2013-12-02,14.985,15.07,14.985,15.02,78220.0
2013-12-03,14.935,14.98,14.865,14.915,184501.0
2013-12-04,14.88,14.9,14.815,14.895,79989.0
2013-12-05,14.84,14.845,14.775,14.78,47339.0
2013-12-06,14.825,14.9,14.825,14.89,156767.0
2013-12-09,14.895,14.96,14.895,14.925,39727.0
2013-12-10,14.925,14.965,14.925,14.93,32986.0
2013-12-11,14.915,14.93,14.72,14.73,110730.0
2013-12-12,14.69,14.74,14.655,14.72,439955.0
2013-12-13,14.725,14.74,14.68,14.725,56675.0
2013-12-16,14.76,14.83,14.755,14.78,43584.0
2013-12-17,14.805,14.83,14.765,14.79,141525.0
2013-12-18,14.79,14.98,14.78,14.975,141494.0
2013-12-19,14.95,15.015,14.935,15.015,58873.0
2013-12-20,15.06,15.145,15.045,15.045,150793.0
2013-12-23,15.095,15.105,15.045,15.07,193622.0
2013-12-24,15.1,15.18,15.1,15.155,57218.0
2013-12-27,15.225,15.28,15.225,15.25,29800.0
2013-12-30,15.25,15.265,15.225,15.225,83343.0
2013-12-31,15.24,15.315,15.23,15.275,40921.0
2014-01-02,15.105,15.295,15.105,15.265,59555.0
2014-01-03,15.245,15.265,15.195,15.225,136693.0
2014-01-06,15.26,15.26,15.14,15.16,65579.0
2014-01-07,15.215,15.31,15.195,15.29,107062.0
2014-01-08,15.29,15.33,15.265,15.3,155593.0
2014-01-09,15.33,15.33,15.26,15.315,40292.0
2014-01-10,15.395,15.45,15.375,15.445,97868.0
2014-01-13,15.43,15.475,15.345,15.375,75867.0
2014-01-14,15.41,15.45,15.4,15.415,40962.0
2014-01-15,15.415,15.495,15.41,15.485,30662.0
2014-01-16,15.465,15.545,15.45,15.545,87500.0
2014-01-17,15.545,15.645,15.545,15.61,79620.0
2014-01-20,15.63,15.72,15.63,15.705,446266.0
2014-01-21,15.695,15.735,15.685,15.685,63288.0
2014-01-22,15.695,15.735,15.66,15.72,40714.0
2014-01-23,15.715,15.75,15.67,15.685,50016.0
2014-01-24,15.595,15.62,15.415,15.425,177326.0
2014-01-27,15.41,15.415,15.21,15.315,144821.0
2014-01-28,15.315,15.415,15.295,15.41,61966.0
2014-01-29,15.325,15.365,15.28,15.36,67084.0
2014-01-30,15.38,15.475,15.36,15.465,35058.0
2014-01-31,15.34,15.425,15.295,15.415,51029.0
2014-02-03,15.41,15.425,15.14,15.165,186106.0
2014-02-04,15.165,15.2,15.155,15.2,144458.0
2014-02-05,15.225,15.275,15.155,15.26,48354.0
2014-02-06,15.29,15.465,15.28,15.45,104975.0
2014-02-07,15.5,15.53,15.425,15.515,83382.0
2014-02-10,15.56,15.58,15.515,15.515,47082.0
2014-02-11,15.56,15.68,15.535,15.635,70759.0
2014-02-12,15.66,15.705,15.635,15.65,90942.0
2014-02-13,15.62,15.765,15.585,15.75,54173.0
2014-02-14,15.77,15.85,15.745,15.82,161243.0
2014-02-18,15.87,15.89,15.82,15.855,70244.0
2014-02-19,15.855,15.965,15.85,15.9,92973.0
2014-02-20,15.885,16.02,15.885,15.99,86463.0
2014-02-21,16.005,16.055,15.99,16.0,59441.0
2014-02-24,16.02,16.085,16.005,16.015,50211.0
2014-02-25,16.02,16.035,15.965,15.985,68823.0
2014-02-26,16.02,16.035,15.97,15.985,55953.0
2014-02-27,16.02,16.05,15.985,16.03,57626.0
2014-02-28,16.02,16.09,16.005,16.03,55432.0
2014-03-03,15.95,16.07,15.95,16.02,129491.0
2014-03-04,16.07,16.15,16.04,16.115,61752.0
2014-03-05,16.125,16.135,16.075,16.125,60178.0
2014-03-06,16.105,16.125,16.085,16.115,30518.0
2014-03-07,16.15,16.175,16.09,16.125,42296.0
2014-03-10,16.12,16.14,16.09,16.12,46185.0
2014-03-11,16.15,16.165,16.075,16.1,41638.0
2014-03-12,16.05,16.17,16.04,16.165,50228.0
2014-03-13,16.185,16.185,16.04,16.075,73107.0
2014-03-14,16.055,16.115,16.04,16.07,65733.0
2014-03-17,16.1,16.165,16.055,16.07,47343.0
2014-03-18,16.055,16.225,16.05,16.215,56738.0
2014-03-19,16.23,16.23,16.135,16.17,68570.0
2014-03-20,16.155,16.235,16.085,16.215,44377.0
2014-03-21,16.215,16.26,16.185,16.185,35949.0
2014-03-24,16.2,16.26,16.065,16.115,54404.0
2014-03-25,16.17,16.18,16.12,16.15,44251.0
2014-03-26,16.195,16.205,16.005,16.02,65697.0
2014-03-27,16.055,16.055,15.985,16.03,31548.0
2014-03-28,16.085,16.17,16.07,16.135,54483.0
2014-03-31,16.17,16.245,16.145,16.22,41123.0
2014-04-01,16.235,16.285,16.22,16.285,46067.0
2014-04-02,16.295,16.38,16.285,16.365,61588.0
2014-04-03,16.345,16.36,16.245,16.3,178283.0
2014-04-04,16.365,16.38,16.26,16.285,73173.0
2014-04-07,16.245,16.27,16.12,16.135,1420564.0
2014-04-08,16.15,16.27,16.135,16.265,29954.0
2014-04-09,16.28,16.345,16.26,16.345,39864.0
2014-04-10,16.36,16.36,16.145,16.195,53492.0
2014-04-11,16.155,16.185,16.095,16.135,121417.0
2014-04-14,16.185,16.25,16.12,16.155,97940.0
2014-04-15,16.155,16.25,16.105,16.185,50603.0
2014-04-16,16.265,16.36,16.26,16.35,172003.0
2014-04-17,16.345,16.42,16.32,16.41,108297.0
2014-04-21,16.4,16.415,16.365,16.415,72588.0
2014-04-22,16.445,16.48,16.4,16.47,84387.0
2014-04-23,16.5,16.525,16.47,16.48,63528.0
2014-04-24,16.5,16.525,16.445,16.48,41296.0
2014-04-25,16.45,16.465,16.395,16.465,50329.0
2014-04-28,16.495,16.495,16.385,16.46,75571.0
2014-04-29,16.465,16.565,16.45,16.545,77178.0
2014-04-30,16.51,16.615,16.5,16.61,39637.0
2014-05-01,16.61,16.65,16.58,16.615,106418.0
2014-05-02,16.65,16.735,16.63,16.725,139669.0
2014-05-05,16.685,16.695,16.615,16.65,91914.0
2014-05-06,16.635,16.635,16.535,16.56,45547.0
2014-05-07,16.58,16.61,16.525,16.61,128938.0
2014-05-08,16.615,16.66,16.445,16.485,164259.0
2014-05-09,16.525,16.53,16.43,16.48,48447.0
2014-05-12,16.525,16.61,16.51,16.61,57658.0
2014-05-13,16.635,16.65,16.6,16.635,61375.0
2014-05-14,16.645,16.675,16.625,16.63,43172.0
2014-05-15,16.625,16.63,16.46,16.535,73627.0
2014-05-16,16.51,16.525,16.415,16.45,40893.0
2014-05-20,16.47,16.515,16.43,16.485,72129.0
2014-05-21,16.5,16.615,16.485,16.6,150969.0
2014-05-22,16.665,16.725,16.645,16.715,78396.0
2014-05-23,16.66,16.685,16.66,16.675,121874.0
2014-05-26,16.7,16.735,16.68,16.685,28439.0
2014-05-27,16.71,16.71,16.6,16.625,46453.0
2014-05-28,16.61,16.615,16.525,16.585,41380.0
2014-05-29,16.6,16.615,16.495,16.56,43707.0
2014-05-30,16.545,16.595,16.495,16.595,30356.0
2014-06-02,16.61,16.665,16.595,16.665,93341.0
2014-06-03,16.66,16.745,16.63,16.73,50531.0
2014-06-04,16.725,16.81,16.665,16.8,184045.0
2014-06-05,16.81,16.83,16.735,16.8,64549.0
2014-06-06,16.825,16.86,16.795,16.845,40311.0
2014-06-09,16.86,16.925,16.845,16.88,135952.0
2014-06-10,16.88,16.93,16.865,16.93,102411.0
2014-06-11,16.9,16.925,16.865,16.9,69072.0
2014-06-12,16.915,16.96,16.88,16.94,34382.0
2014-06-13,16.945,17.065,16.94,17.06,84700.0
2014-06-16,17.06,17.14,17.06,17.11,124136.0
2014-06-17,17.105,17.14,17.06,17.125,411027.0
2014-06-18,17.14,17.185,17.12,17.175,39489.0
2014-06-19,17.2,17.2,17.15,17.175,32242.0
2014-06-20,17.205,17.205,17.15,17.19,81190.0
2014-06-23,17.185,17.19,17.14,17.175,79518.0
2014-06-24,17.17,17.21,17.01,17.025,74971.0
2014-06-25,16.995,17.075,16.99,17.04,52552.0
2014-06-26,17.025,17.12,16.995,17.11,56565.0
2014-06-27,17.12,17.185,17.11,17.175,32236.0
2014-06-30,17.19,17.25,17.16,17.25,40789.0
2014-07-02,17.275,17.34,17.255,17.32,113298.0
2014-07-03,17.335,17.38,17.3,17.32,278647.0
2014-07-04,17.32,17.37,17.305,17.34,30916.0
2014-07-07,17.32,17.32,17.21,17.29,68836.0
2014-07-08,17.255,17.255,17.11,17.25,64745.0
2014-07-09,17.265,17.335,17.225,17.32,73203.0
2014-07-10,17.225,17.29,17.205,17.235,74478.0
2014-07-11,17.24,17.255,17.185,17.225,31634.0
2014-07-14,17.225,17.305,17.22,17.285,79075.0
2014-07-15,17.265,17.3,17.17,17.205,84999.0
2014-07-16,17.225,17.37,17.225,17.35,68739.0
2014-07-17,17.34,17.4,17.315,17.33,93836.0
2014-07-18,17.3,17.43,17.29,17.405,34814.0
2014-07-21,17.385,17.455,17.33,17.455,34185.0
2014-07-22,17.43,17.495,17.4,17.47,49736.0
2014-07-23,17.5,17.55,17.47,17.55,45510.0
2014-07-24,17.575,17.585,17.53,17.55,26300.0
2014-07-25,17.545,17.665,17.53,17.625,46538.0
2014-07-28,17.615,17.63,17.565,17.6,54230.0
2014-07-29,17.645,17.69,17.615,17.615,46057.0
2014-07-30,17.665,17.715,17.645,17.71,42792.0
2014-07-31,17.625,17.675,17.435,17.485,62831.0
2014-08-01,17.485,17.53,17.265,17.365,121538.0
2014-08-05,17.415,17.415,17.255,17.315,120338.0
2014-08-06,17.285,17.37,17.25,17.34,57119.0
2014-08-07,17.4,17.405,17.17,17.235,229553.0
2014-08-08,17.265,17.355,17.22,17.335,45849.0
2014-08-11,17.37,17.455,17.365,17.415,184850.0
2014-08-12,17.415,17.47,17.385,17.43,36313.0
2014-08-13,17.48,17.485,17.4,17.42,30446.0
2014-08-14,17.43,17.48,17.415,17.45,178795.0
2014-08-15,17.45,17.47,17.335,17.455,492319.0
2014-08-18,17.51,17.535,17.47,17.47,160207.0
2014-08-19,17.56,17.68,17.545,17.675,70546.0
2014-08-20,17.665,17.77,17.615,17.765,38024.0
2014-08-21,17.76,17.775,17.725,17.765,173689.0
2014-08-22,17.76,17.775,17.69,17.74,247445.0
2014-08-25,17.755,17.845,17.755,17.82,80734.0
2014-08-26,17.845,17.88,17.825,17.83,99731.0
2014-08-27,17.845,17.845,17.775,17.83,25039.0
2014-08-28,17.81,17.82,17.76,17.795,72840.0
2014-08-29,17.795,17.87,17.73,17.86,934060.0
2014-09-02,17.84,17.855,17.79,17.855,46466.0
2014-09-03,17.88,17.925,17.86,17.895,36082.0
2014-09-04,17.875,17.92,17.755,17.79,86895.0
2014-09-05,17.795,17.82,17.745,17.82,35692.0
2014-09-08,17.79,17.795,17.7,17.725,71570.0
2014-09-09,17.745,17.795,17.725,17.765,64984.0
2014-09-10,17.755,17.76,17.65,17.69,71936.0
2014-09-11,17.675,17.79,17.66,17.775,41637.0
2014-09-12,17.765,17.83,17.73,17.79,63611.0
2014-09-15,17.765,17.765,17.675,17.715,113482.0
2014-09-16,17.685,17.805,17.675,17.755,143035.0
2014-09-17,17.775,17.775,17.665,17.7,180535.0
2014-09-18,17.715,17.715,17.655,17.7,32893.0
2014-09-19,17.665,17.68,17.44,17.47,241989.0
2014-09-22,17.455,17.455,17.295,17.33,193670.0
2014-09-23,17.295,17.36,17.275,17.31,527733.0
2014-09-24,17.345,17.36,17.17,17.31,87716.0
2014-09-25,17.315,17.315,17.025,17.07,156474.0
2014-09-26,17.04,17.25,16.985,17.215,94407.0
2014-09-29,17.14,17.2,17.02,17.185,88753.0
2014-09-30,17.165,17.245,17.07,17.12,251039.0
2014-10-01,17.14,17.14,16.93,16.985,129935.0
2014-10-02,16.94,16.94,16.67,16.905,353526.0
2014-10-03,16.945,17.055,16.93,16.97,116909.0
2014-10-06,17.025,17.07,16.92,16.92,145019.0
2014-10-07,16.88,16.925,16.715,16.72,90965.0
2014-10-08,16.715,16.84,16.555,16.825,185294.0
2014-10-09,16.825,16.83,16.525,16.585,159623.0
2014-10-10,16.525,16.555,16.28,16.33,656291.0
2014-10-14,16.17,16.265,16.035,16.105,394090.0
2014-10-15,15.93,15.99,15.69,15.925,396457.0
2014-10-16,15.69,16.245,15.655,16.12,487353.0
2014-10-17,16.35,16.41,16.245,16.335,194466.0
2014-10-20,16.365,16.475,16.27,16.47,142692.0
2014-10-21,16.575,16.715,16.49,16.68,203886.0
2014-10-22,16.745,16.745,16.405,16.415,415728.0
2014-10-23,16.555,16.68,16.51,16.615,156105.0
2014-10-24,16.65,16.72,16.585,16.695,100190.0
2014-10-27,16.67,16.67,16.52,16.62,151068.0
2014-10-28,16.64,16.795,16.62,16.78,98349.0
2014-10-29,16.825,16.825,16.63,16.68,283748.0
2014-10-30,16.67,16.715,16.56,16.62,142471.0
2014-10-31,16.7,16.8,16.67,16.785,188686.0
2014-11-03,16.825,16.825,16.685,16.7,148993.0
2014-11-04,16.67,16.68,16.46,16.54,155478.0
2014-11-05,16.615,16.775,16.6,16.705,67447.0
2014-11-06,16.745,16.81,16.655,16.72,143967.0
2014-11-07,16.75,16.905,16.735,16.875,69679.0
2014-11-10,16.945,16.975,16.86,16.875,86064.0
2014-11-11,16.91,16.975,16.875,16.955,118474.0
2014-11-12,16.94,17.07,16.905,17.065,95559.0
2014-11-13,17.105,17.105,16.93,16.975,135942.0
2014-11-14,16.99,17.05,16.955,17.04,54569.0
2014-11-17,17.04,17.18,17.025,17.1,96921.0
2014-11-18,17.15,17.22,17.15,17.185,110721.0
2014-11-19,17.25,17.25,17.14,17.21,105974.0
2014-11-20,17.2,17.365,17.18,17.365,58926.0
2014-11-21,17.41,17.455,17.345,17.375,180520.0
2014-11-24,17.39,17.395,17.23,17.26,135759.0
2014-11-25,17.295,17.365,17.285,17.33,130817.0
2014-11-26,17.31,17.33,17.26,17.285,86356.0
2014-11-27,17.295,17.31,17.1,17.115,123584.0
2014-11-28,17.105,17.105,16.97,16.985,180599.0
2014-12-01,16.925,16.985,16.765,16.825,263335.0
2014-12-02,16.8,16.92,16.775,16.815,296263.0
2014-12-03,16.86,16.995,16.825,16.975,137486.0
2014-12-04,16.975,16.995,16.605,16.665,246964.0
2014-12-05,16.68,16.735,16.615,16.655,162906.0
2014-12-08,16.56,16.56,16.1,16.295,390213.0
2014-12-09,16.155,16.345,16.115,16.335,122986.0
2014-12-10,16.27,16.27,15.865,15.955,208493.0
2014-12-11,15.89,16.235,15.89,16.045,253053.0
2014-12-12,15.945,16.01,15.815,15.835,192691.0
2014-12-15,15.88,15.96,15.715,15.815,267166.0
2014-12-16,15.77,16.205,15.75,15.98,669944.0
2014-12-17,16.025,16.395,15.955,16.375,293387.0
2014-12-18,16.685,16.685,16.36,16.535,268377.0
2014-12-19,16.64,16.75,16.535,16.705,153974.0
2014-12-22,16.78,16.78,16.605,16.635,197621.0
2014-12-23,16.705,16.84,16.685,16.83,119027.0
2014-12-24,16.815,16.88,16.735,16.85,110472.0
2014-12-29,16.905,17.01,16.88,16.925,214538.0
2014-12-30,16.94,16.955,16.85,16.91,115001.0
2014-12-31,16.895,16.945,16.795,16.945,143159.0
2015-01-02,16.915,17.055,16.91,17.055,204496.0
2015-01-05,16.945,16.945,16.565,16.62,411361.0
2015-01-06,16.575,16.61,16.37,16.465,156242.0
2015-01-07,16.59,16.67,16.495,16.495,109166.0
2015-01-08,16.655,16.765,16.64,16.7,249871.0
2015-01-09,16.755,16.765,16.545,16.62,163615.0
2015-01-12,16.565,16.595,16.32,16.445,176888.0
2015-01-13,16.51,16.595,16.26,16.375,194888.0
2015-01-14,16.215,16.29,16.055,16.27,233747.0
2015-01-15,16.415,16.415,16.195,16.215,214017.0
2015-01-16,16.225,16.565,16.225,16.525,164062.0
2015-01-19,16.545,16.56,16.405,16.525,227930.0
2015-01-20,16.635,16.64,16.495,16.525,125613.0
2015-01-21,16.545,16.91,16.525,16.825,652616.0
2015-01-22,16.89,17.105,16.865,17.07,422890.0
2015-01-23,17.1,17.18,17.07,17.095,99702.0
2015-01-26,17.105,17.12,17.01,17.12,159114.0
2015-01-27,17.025,17.195,16.955,17.195,342440.0
2015-01-28,17.21,17.225,16.895,16.91,112385.0
2015-01-29,16.905,16.985,16.685,16.93,132155.0
2015-01-30,16.835,17.15,16.8,16.97,119844.0
2015-02-02,17.115,17.275,17.025,17.24,158670.0
2015-02-03,17.375,17.54,17.34,17.42,916242.0
2015-02-04,17.39,17.43,17.295,17.355,154222.0
2015-02-05,17.45,17.55,17.405,17.5,179196.0
2015-02-06,17.575,17.605,17.405,17.45,210893.0
2015-02-09,17.46,17.56,17.435,17.445,94997.0
2015-02-10,17.525,17.545,17.325,17.5,83792.0
2015-02-11,17.5,17.56,17.46,17.545,160375.0
2015-02-12,17.635,17.655,17.5,17.62,131303.0
2015-02-13,17.715,17.75,17.655,17.675,95830.0
2015-02-17,17.645,17.77,17.59,17.705,198967.0
2015-02-18,17.67,17.705,17.565,17.61,183369.0
2015-02-19,17.56,17.61,17.495,17.58,107687.0
2015-02-20,17.605,17.645,17.515,17.575,104808.0
2015-02-23,17.56,17.605,17.515,17.595,333948.0
2015-02-24,17.62,17.7,17.54,17.59,261904.0
2015-02-25,17.64,17.685,17.565,17.645,268537.0
2015-02-26,17.705,17.75,17.67,17.67,150360.0
2015-02-27,17.66,17.78,17.655,17.67,105044.0
2015-03-02,17.69,17.72,17.64,17.7,153369.0
2015-03-03,17.7,17.7,17.515,17.55,110228.0
2015-03-04,17.525,17.545,17.375,17.465,161481.0
2015-03-05,17.54,17.61,17.5,17.515,119782.0
2015-03-06,17.48,17.55,17.295,17.32,235873.0
2015-03-09,17.365,17.365,17.23,17.24,97307.0
2015-03-10,17.135,17.135,16.97,16.975,229528.0
2015-03-11,17.02,17.15,16.985,17.08,828111.0
2015-03-12,17.12,17.195,17.085,17.145,94355.0
2015-03-13,17.105,17.115,16.96,17.105,113523.0
2015-03-16,17.105,17.32,17.095,17.26,75623.0
2015-03-17,17.18,17.32,17.095,17.255,284433.0
2015-03-18,17.255,17.445,17.21,17.385,288067.0
2015-03-19,17.375,17.38,17.21,17.21,84325.0
2015-03-20,17.345,17.415,17.315,17.365,680313.0
2015-03-23,17.385,17.43,17.335,17.35,111230.0
2015-03-24,17.365,17.54,17.345,17.505,91313.0
2015-03-25,17.565,17.61,17.35,17.385,185452.0
2015-03-26,17.385,17.41,17.25,17.275,238753.0
2015-03-27,17.26,17.32,17.1,17.235,76198.0
2015-03-30,17.275,17.44,17.275,17.29,79145.0
2015-03-31,17.285,17.395,17.235,17.365,117430.0
2015-04-01,17.36,17.41,17.29,17.38,170635.0
2015-04-02,17.36,17.525,17.345,17.49,143309.0
2015-04-06,17.505,17.635,17.49,17.565,198228.0
2015-04-07,17.585,17.76,17.585,17.65,104535.0
2015-04-08,17.68,17.74,17.645,17.695,149027.0
2015-04-09,17.72,17.87,17.705,17.835,120168.0
2015-04-10,17.895,17.93,17.86,17.9,54781.0
2015-04-13,17.925,17.975,17.865,17.9,429590.0
2015-04-14,17.885,17.93,17.86,17.91,80531.0
2015-04-15,17.995,18.07,17.96,18.005,220406.0
2015-04-16,17.955,17.99,17.835,17.9,96949.0
2015-04-17,17.865,17.885,17.785,17.885,71837.0
2015-04-20,17.915,18.02,17.9,17.915,77083.0
2015-04-21,17.96,17.97,17.82,17.885,100810.0
2015-04-22,17.86,17.87,17.71,17.815,1102080.0
2015-04-23,17.785,17.97,17.785,17.915,66435.0
2015-04-24,17.945,17.975,17.895,17.945,89054.0
2015-04-27,18.01,18.01,17.835,17.85,173924.0
2015-04-28,17.87,17.895,17.79,17.895,86059.0
2015-04-29,17.805,17.895,17.76,17.88,86110.0
2015-04-30,17.865,17.865,17.705,17.745,113433.0
2015-05-01,17.745,17.9,17.735,17.9,124250.0
2015-05-04,17.91,17.945,17.885,17.91,204040.0
2015-05-05,17.915,17.97,17.63,17.665,136508.0
2015-05-06,17.65,17.65,17.415,17.49,182650.0
2015-05-07,17.485,17.6,17.41,17.525,210642.0
2015-05-08,17.68,17.71,17.6,17.69,85149.0
2015-05-11,17.71,17.76,17.61,17.66,172579.0
2015-05-12,17.61,17.625,17.51,17.51,66639.0
2015-05-13,17.57,17.595,17.425,17.47,117295.0
2015-05-14,17.505,17.54,17.47,17.54,77711.0
2015-05-15,17.52,17.615,17.49,17.61,55061.0
2015-05-19,17.66,17.68,17.6,17.635,82517.0
2015-05-20,17.66,17.72,17.565,17.57,60383.0
2015-05-21,17.6,17.76,17.6,17.735,145960.0
2015-05-22,17.735,17.755,17.695,17.735,26272.0
2015-05-25,17.725,17.74,17.705,17.725,89724.0
2015-05-26,17.71,17.71,17.475,17.55,77771.0
2015-05-27,17.585,17.675,17.525,17.64,90703.0
2015-05-28,17.635,17.695,17.525,17.635,99318.0
2015-05-29,17.6,17.645,17.46,17.525,164790.0
2015-06-01,17.58,17.61,17.49,17.6,59082.0
2015-06-02,17.585,17.69,17.57,17.615,77632.0
2015-06-03,17.635,17.725,17.635,17.69,45759.0
2015-06-04,17.635,17.645,17.475,17.535,326841.0
2015-06-05,17.485,17.6,17.46,17.49,136037.0
2015-06-08,17.455,17.47,17.18,17.22,180909.0
2015-06-09,17.235,17.335,17.175,17.32,115776.0
2015-06-10,17.36,17.475,17.36,17.375,117775.0
2015-06-11,17.44,17.455,17.32,17.36,62487.0
2015-06-12,17.3,17.305,17.21,17.235,73068.0
2015-06-15,17.18,17.28,17.13,17.25,150488.0
2015-06-16,17.24,17.255,17.175,17.24,65669.0
2015-06-17,17.29,17.34,17.165,17.225,1153432.0
2015-06-18,17.245,17.28,17.185,17.28,82488.0
2015-06-19,17.29,17.29,17.06,17.155,174000.0
2015-06-22,17.105,17.335,17.105,17.325,127552.0
2015-06-23,17.355,17.45,17.335,17.425,291163.0
2015-06-24,17.435,17.525,17.385,17.48,140670.0
2015-06-25,17.505,17.505,17.385,17.435,531579.0
2015-06-26,17.43,17.43,17.305,17.34,251584.0
2015-06-29,17.18,17.195,16.955,16.965,215307.0
2015-06-30,17.045,17.095,16.97,17.025,171050.0
2015-07-02,17.095,17.165,17.055,17.155,213154.0
2015-07-03,17.14,17.195,17.12,17.165,96417.0
2015-07-06,17.04,17.18,17.01,17.095,106553.0
2015-07-07,17.11,17.135,16.87,17.12,125784.0
2015-07-08,17.065,17.075,16.86,16.89,137073.0
2015-07-09,17.025,17.045,16.735,16.75,140849.0
2015-07-10,16.86,16.905,16.825,16.895,57320.0
2015-07-13,17.015,17.08,16.955,17.045,147082.0
2015-07-14,17.04,17.135,16.965,17.125,80240.0
2015-07-15,17.135,17.245,17.06,17.17,141031.0
2015-07-16,17.275,17.29,17.23,17.265,164964.0
2015-07-17,17.29,17.29,17.12,17.18,76500.0
2015-07-20,17.155,17.155,16.895,16.92,144582.0
2015-07-21,16.965,17.01,16.8,16.86,98152.0
2015-07-22,16.77,16.845,16.705,16.78,114441.0
2015-07-23,16.825,16.84,16.625,16.72,131937.0
2015-07-24,16.705,16.75,16.595,16.64,87089.0
2015-07-27,16.535,16.555,16.38,16.4,166727.0
2015-07-28,16.47,16.555,16.365,16.52,221541.0
2015-07-29,16.535,16.8,16.52,16.78,171972.0
2015-07-30,16.81,16.89,16.71,16.88,214730.0
2015-07-31,16.935,17.025,16.895,16.985,76223.0
2015-08-04,16.95,17.045,16.94,17.01,233658.0
2015-08-05,17.11,17.17,17.01,17.015,469909.0
2015-08-06,17.025,17.04,16.88,16.91,123257.0
2015-08-07,16.92,16.965,16.755,16.785,102681.0
2015-08-10,16.87,16.995,16.84,16.985,45688.0
2015-08-11,16.89,16.925,16.755,16.92,108852.0
2015-08-12,16.84,16.86,16.66,16.855,71525.0
2015-08-13,16.825,16.825,16.71,16.72,77634.0
2015-08-14,16.74,16.785,16.705,16.78,73009.0
2015-08-17,16.735,16.75,16.66,16.735,81330.0
2015-08-18,16.695,16.72,16.61,16.67,83754.0
2015-08-19,16.67,16.67,16.475,16.51,61672.0
2015-08-20,16.425,16.425,16.155,16.155,366380.0
2015-08-21,16.01,16.1,15.83,15.83,235743.0
2015-08-24,15.425,15.75,14.87,15.36,323995.0
2015-08-25,15.94,15.97,15.445,15.455,348240.0
2015-08-26,15.715,15.75,15.365,15.745,299742.0
2015-08-27,16.01,16.275,15.915,16.195,174223.0
2015-08-28,16.15,16.305,16.125,16.3,151880.0
2015-08-31,16.285,16.325,16.06,16.255,238130.0
2015-09-01,16.0,16.055,15.785,15.87,233162.0
2015-09-02,15.97,16.025,15.785,15.935,283287.0
2015-09-03,15.965,16.135,15.93,15.995,207172.0
2015-09-04,15.84,15.905,15.78,15.86,130378.0
2015-09-08,16.09,16.1,16.0,16.055,75875.0
2015-09-09,16.17,16.21,15.92,15.935,208632.0
2015-09-10,15.9,16.055,15.875,15.98,94564.0
2015-09-11,15.92,15.93,15.795,15.86,226757.0
2015-09-14,15.86,15.86,15.735,15.745,126288.0
2015-09-15,15.765,15.885,15.75,15.86,189186.0
2015-09-16,15.925,16.235,15.9,16.23,301868.0
2015-09-17,16.215,16.34,16.15,16.25,209880.0
2015-09-18,16.065,16.135,16.005,16.105,218338.0
2015-09-21,16.19,16.325,16.14,16.23,115420.0
2015-09-22,16.135,16.135,15.855,15.895,340592.0
2015-09-23,15.96,15.975,15.775,15.78,168066.0
2015-09-24,15.715,15.78,15.62,15.725,394155.0
2015-09-25,15.87,15.88,15.735,15.765,321949.0
2015-09-28,15.715,15.715,15.365,15.365,246325.0
2015-09-29,15.365,15.475,15.305,15.385,299136.0
2015-09-30,15.505,15.71,15.505,15.71,339876.0
2015-10-01,15.775,15.795,15.535,15.625,135913.0
2015-10-02,15.515,15.76,15.46,15.76,135677.0
2015-10-05,15.895,16.05,15.865,16.02,113110.0
2015-10-06,16.06,16.17,16.045,16.135,257053.0
2015-10-07,16.265,16.395,16.235,16.385,156936.0
2015-10-08,16.355,16.535,16.355,16.52,141286.0
2015-10-09,16.62,16.62,16.475,16.505,112477.0
2015-10-13,16.425,16.49,16.35,16.355,207177.0
2015-10-14,16.385,16.485,16.365,16.385,152905.0
2015-10-15,16.355,16.385,16.265,16.35,219353.0
2015-10-16,16.44,16.47,16.365,16.365,238210.0
2015-10-19,16.32,16.34,16.22,16.26,239767.0
2015-10-20,16.28,16.445,16.235,16.365,209084.0
2015-10-21,16.395,16.395,16.125,16.2,142771.0
2015-10-22,16.22,16.425,16.215,16.415,259619.0
2015-10-23,16.575,16.575,16.46,16.5,372647.0
2015-10-26,16.5,16.5,16.295,16.31,90464.0
2015-10-27,16.265,16.31,16.165,16.19,70882.0
2015-10-28,16.265,16.445,16.25,16.395,73777.0
2015-10-29,16.365,16.415,16.305,16.32,149711.0
2015-10-30,16.29,16.31,16.005,16.005,494002.0
2015-11-02,16.045,16.14,16.005,16.12,77926.0
2015-11-03,16.15,16.265,16.12,16.22,276999.0
2015-11-04,16.28,16.31,16.14,16.17,252514.0
2015-11-05,16.17,16.18,16.02,16.06,188865.0
2015-11-06,16.045,16.095,15.945,16.035,250404.0
2015-11-09,16.065,16.065,15.835,15.96,153379.0
2015-11-10,15.885,15.895,15.795,15.865,189123.0
2015-11-11,15.88,15.9,15.775,15.78,61194.0
2015-11-12,15.71,15.71,15.535,15.535,444409.0
2015-11-13,15.52,15.59,15.44,15.485,252739.0
2015-11-16,15.475,15.76,15.475,15.76,172570.0
2015-11-17,15.79,15.84,15.68,15.725,203264.0
2015-11-18,15.795,15.895,15.78,15.87,217202.0
2015-11-19,15.865,15.96,15.85,15.955,139039.0
2015-11-20,16.005,16.02,15.885,15.915,108973.0
2015-11-23,15.93,16.005,15.85,15.85,142386.0
2015-11-24,15.825,15.945,15.82,15.895,134756.0
2015-11-25,15.865,15.97,15.85,15.885,80297.0
2015-11-26,15.895,15.955,15.895,15.915,84061.0
2015-11-27,15.88,15.915,15.825,15.84,78166.0
2015-11-30,15.87,16.0,15.87,15.97,146462.0
2015-12-01,16.015,16.2,16.0,16.17,256898.0
2015-12-02,16.165,16.165,15.94,15.97,245118.0
2015-12-03,16.035,16.05,15.76,15.805,278778.0
2015-12-04,15.78,15.865,15.735,15.84,178084.0
2015-12-07,15.765,15.775,15.445,15.475,309807.0
2015-12-08,15.355,15.43,15.285,15.335,452810.0
2015-12-09,15.38,15.575,15.285,15.36,143575.0
2015-12-10,15.29,15.52,15.285,15.445,426086.0
2015-12-11,15.335,15.34,15.17,15.18,549501.0
2015-12-14,15.17,15.195,14.99,15.075,542729.0
2015-12-15,15.23,15.365,15.215,15.35,501287.0
2015-12-16,15.41,15.665,15.41,15.64,270887.0
2015-12-17,15.62,15.62,15.4,15.46,250561.0
2015-12-18,15.395,15.515,15.385,15.47,154797.0
2015-12-21,15.535,15.595,15.425,15.475,264181.0
2015-12-22,15.49,15.565,15.395,15.535,226824.0
2015-12-23,15.625,15.79,15.62,15.78,478136.0
2015-12-24,15.795,15.855,15.78,15.82,124589.0
2015-12-29,15.84,15.855,15.675,15.745,263988.0
2015-12-30,15.735,15.75,15.6,15.625,110226.0
2015-12-31,15.55,15.57,15.46,15.49,176311.0
2016-01-04,15.34,15.39,15.18,15.39,389607.0
2016-01-05,15.375,15.42,15.285,15.385,184161.0
2016-01-06,15.265,15.285,15.125,15.15,238520.0
2016-01-07,15.035,15.09,14.81,14.825,658088.0
2016-01-08,14.925,14.945,14.795,14.82,287251.0
2016-01-11,14.895,14.895,14.555,14.67,358662.0
2016-01-12,14.715,14.835,14.525,14.735,377264.0
2016-01-13,14.865,14.885,14.475,14.505,361043.0
2016-01-14,14.54,14.73,14.375,14.69,253622.0
2016-01-15,14.465,14.465,14.24,14.385,367674.0
2016-01-18,14.33,14.385,14.195,14.22,241445.0
2016-01-19,14.435,14.435,14.17,14.315,282159.0
2016-01-20,14.12,14.225,13.75,14.09,474341.0
2016-01-21,14.125,14.39,14.035,14.345,411890.0
2016-01-22,14.625,14.775,14.61,14.775,524348.0
2016-01-25,14.795,14.795,14.475,14.49,164631.0
2016-01-26,14.555,14.75,14.52,14.705,260455.0
2016-01-27,14.72,14.93,14.615,14.765,862532.0
2016-01-28,14.94,15.05,14.825,15.02,470928.0
2016-01-29,15.12,15.265,15.045,15.235,298766.0
2016-02-01,15.2,15.2,15.03,15.125,203847.0
2016-02-02,15.34,15.34,14.79,14.84,258129.0
2016-02-03,15.0,15.06,14.715,15.03,280914.0
2016-02-04,15.065,15.315,15.035,15.255,317208.0
2016-02-05,15.22,15.25,15.12,15.225,178617.0
2016-02-08,15.105,15.105,14.9,14.97,98308.0
2016-02-09,14.835,14.835,14.555,14.67,139101.0
2016-02-10,14.73,14.78,14.535,14.54,231756.0
2016-02-11,14.435,14.45,14.315,14.43,270879.0
2016-02-12,14.6,14.79,14.6,14.79,224092.0
2016-02-16,14.955,14.99,14.775,14.99,287112.0
2016-02-17,15.125,15.385,15.105,15.36,177591.0
2016-02-18,15.435,15.465,15.325,15.435,207081.0
2016-02-19,15.31,15.33,15.21,15.31,102371.0
2016-02-22,15.52,15.52,15.345,15.36,210234.0
2016-02-23,15.355,15.48,15.21,15.25,289652.0
2016-02-24,15.125,15.25,14.955,15.225,180627.0
2016-02-25,15.225,15.25,15.095,15.25,132302.0
2016-02-26,15.345,15.445,15.28,15.3,135954.0
2016-02-29,15.345,15.435,15.295,15.34,173673.0
2016-03-01,15.465,15.54,15.43,15.52,372786.0
2016-03-02,15.52,15.595,15.385,15.57,272423.0
2016-03-03,15.64,15.735,15.6,15.69,356176.0
2016-03-04,15.79,15.88,15.735,15.795,334198.0
2016-03-07,15.895,16.08,15.825,16.0,385368.0
2016-03-08,15.99,16.005,15.865,15.925,676882.0
2016-03-09,16.005,16.08,15.975,16.02,178990.0
2016-03-10,16.105,16.165,15.915,16.005,222387.0
2016-03-11,16.18,16.215,16.105,16.185,252658.0
2016-03-14,16.18,16.2,16.065,16.125,237103.0
2016-03-15,16.015,16.045,15.91,16.045,196952.0
2016-03-16,16.075,16.175,16.055,16.145,302763.0
2016-03-17,16.205,16.39,16.17,16.305,535093.0
2016-03-18,16.365,16.365,16.155,16.17,274260.0
2016-03-21,16.32,16.32,16.145,16.245,213949.0
2016-03-22,16.2,16.245,16.175,16.175,116522.0
2016-03-23,16.19,16.2,16.015,16.03,189967.0
2016-03-24,15.935,16.01,15.88,16.0,482654.0
2016-03-28,16.045,16.055,15.91,16.045,268528.0
2016-03-29,15.98,16.13,15.91,16.1,164373.0
2016-03-30,16.17,16.275,16.17,16.2,163502.0
2016-03-31,16.13,16.25,16.13,16.175,161491.0
2016-04-01,16.06,16.12,15.985,16.12,448078.0
2016-04-04,16.13,16.155,15.98,16.0,391415.0
2016-04-05,15.965,15.985,15.91,15.955,330148.0
2016-04-06,15.995,16.015,15.905,16.015,191399.0
2016-04-07,16.0,16.0,15.87,15.925,192367.0
2016-04-08,16.015,16.12,16.015,16.085,530460.0
2016-04-11,16.145,16.245,16.115,16.13,295427.0
2016-04-12,16.175,16.365,16.145,16.305,588934.0
2016-04-13,16.41,16.455,16.34,16.41,487119.0
2016-04-14,16.42,16.465,16.365,16.42,341963.0
2016-04-15,16.365,16.405,16.325,16.37,277605.0
2016-04-18,16.31,16.495,16.25,16.47,424876.0
2016-04-19,16.6,16.66,16.51,16.655,407935.0
2016-04-20,16.67,16.78,16.655,16.705,429228.0
2016-04-21,16.76,16.775,16.645,16.675,78552.0
2016-04-22,16.67,16.735,16.655,16.675,132362.0
2016-04-25,16.645,16.645,16.53,16.575,417330.0
2016-04-26,16.6,16.66,16.575,16.6,358246.0
2016-04-27,16.62,16.715,16.62,16.69,255754.0
2016-04-28,16.66,16.795,16.585,16.7,589704.0
2016-04-29,16.72,16.795,16.7,16.775,582674.0
2016-05-02,16.81,16.81,16.64,16.675,355677.0
2016-05-03,16.63,16.64,16.355,16.48,741183.0
2016-05-04,16.425,16.51,16.325,16.39,648404.0
2016-05-05,16.515,16.545,16.325,16.39,146975.0
2016-05-06,16.37,16.555,16.355,16.495,235889.0
2016-05-09,16.59,16.6,16.28,16.31,518034.0
2016-05-10,16.395,16.59,16.37,16.57,741360.0
2016-05-11,16.575,16.63,16.525,16.585,546557.0
2016-05-12,16.76,16.76,16.45,16.585,294003.0
2016-05-13,16.575,16.645,16.515,16.54,466596.0
2016-05-16,16.645,16.76,16.62,16.72,760659.0
2016-05-17,16.72,16.825,16.7,16.745,293230.0
2016-05-18,16.7,16.795,16.6,16.64,457919.0
2016-05-19,16.555,16.63,16.48,16.62,746676.0
2016-05-20,16.675,16.805,16.675,16.765,662197.0
2016-05-24,16.78,16.89,16.75,16.79,547611.0
2016-05-25,16.85,16.965,16.825,16.925,508004.0
2016-05-26,17.045,17.045,16.91,16.91,610848.0
2016-05-27,16.91,17.015,16.91,16.985,481363.0
2016-05-30,17.045,17.045,16.94,16.965,84423.0
2016-05-31,17.01,17.07,16.94,16.94,278736.0
2016-06-01,16.88,16.94,16.81,16.935,978966.0
2016-06-02,16.895,17.045,16.89,17.025,431898.0
2016-06-03,17.045,17.16,17.025,17.145,245136.0
2016-06-06,17.205,17.23,17.155,17.215,191312.0
2016-06-07,17.22,17.31,17.215,17.305,70903.0
2016-06-08,17.395,17.425,17.23,17.25,152666.0
2016-06-09,17.185,17.185,17.12,17.17,346273.0
2016-06-10,17.045,17.085,16.88,16.92,241480.0
2016-06-13,16.91,16.98,16.835,16.88,197920.0
2016-06-14,16.86,16.88,16.715,16.76,177064.0
2016-06-15,16.765,16.87,16.75,16.805,178002.0
2016-06-16,16.795,16.795,16.665,16.75,74674.0
2016-06-17,16.835,16.85,16.765,16.79,68293.0
2016-06-20,16.895,16.97,16.865,16.925,142997.0
2016-06-21,16.91,16.955,16.84,16.92,179470.0
2016-06-22,16.955,16.98,16.88,16.9,146876.0
2016-06-23,17.0,17.085,16.995,17.065,130220.0
2016-06-24,16.69,16.92,16.59,16.78,188348.0
2016-06-27,16.675,16.68,16.43,16.535,209045.0
2016-06-28,16.725,16.765,16.68,16.71,154238.0
2016-06-29,16.87,16.995,16.84,16.955,84192.0
2016-06-30,17.015,17.055,16.885,16.985,138747.0
2016-07-04,17.175,17.275,17.16,17.245,125335.0
2016-07-05,17.19,17.215,17.1,17.185,136544.0
2016-07-06,17.155,17.215,17.03,17.21,108964.0
2016-07-07,17.27,17.27,17.055,17.095,122602.0
2016-07-08,17.175,17.33,17.16,17.255,100557.0
2016-07-11,17.33,17.435,17.3,17.385,195113.0
2016-07-12,17.445,17.53,17.445,17.52,124290.0
2016-07-13,17.545,17.58,17.445,17.53,154782.0
2016-07-14,17.56,17.61,17.535,17.565,138713.0
2016-07-15,17.58,17.58,17.52,17.53,96721.0
2016-07-18,17.53,17.58,17.52,17.575,99473.0
2016-07-19,17.56,17.58,17.535,17.565,67876.0
2016-07-20,17.56,17.62,17.53,17.58,81786.0
2016-07-21,17.61,17.66,17.58,17.61,81492.0
2016-07-22,17.69,17.69,17.605,17.675,794487.0
2016-07-25,17.65,17.665,17.515,17.55,119968.0
2016-07-26,17.55,17.635,17.55,17.61,84857.0
2016-07-27,17.675,17.695,17.52,17.61,110610.0
2016-07-28,17.635,17.65,17.56,17.63,109514.0
2016-07-29,17.58,17.675,17.565,17.65,68204.0
2016-08-02,17.63,17.63,17.475,17.52,105141.0
2016-08-03,17.52,17.59,17.515,17.575,130590.0
2016-08-04,17.53,17.61,17.53,17.59,93145.0
2016-08-05,17.645,17.74,17.62,17.735,137592.0
2016-08-08,17.765,17.91,17.765,17.865,110179.0
2016-08-09,17.895,17.965,17.885,17.925,99560.0
2016-08-10,17.985,17.985,17.865,17.89,122697.0
2016-08-11,17.925,17.995,17.925,17.935,157899.0
2016-08-12,17.95,17.95,17.825,17.87,151903.0
2016-08-15,17.92,17.94,17.895,17.9,93758.0
2016-08-16,17.9,17.9,17.805,17.835,92751.0
2016-08-17,17.825,17.825,17.705,17.82,136747.0
2016-08-18,17.85,17.85,17.78,17.81,126079.0
2016-08-19,17.81,17.82,17.75,17.805,78284.0
2016-08-22,17.735,17.88,17.72,17.865,120470.0
2016-08-23,17.92,17.94,17.885,17.9,161250.0
2016-08-24,17.88,17.885,17.725,17.735,84881.0
2016-08-25,17.71,17.795,17.69,17.735,100280.0
2016-08-26,17.765,17.865,17.695,17.74,58584.0
2016-08-29,17.75,17.835,17.74,17.81,82358.0
2016-08-30,17.82,17.92,17.78,17.82,203054.0
2016-08-31,17.79,17.795,17.645,17.705,153792.0
2016-09-01,17.66,17.84,17.66,17.82,130123.0
2016-09-02,17.92,18.01,17.92,17.955,95213.0
2016-09-06,18.01,18.01,17.925,17.97,95688.0
2016-09-07,17.98,17.98,17.885,17.965,65514.0
2016-09-08,17.95,17.995,17.9,17.98,116175.0
2016-09-09,17.87,17.895,17.62,17.65,94736.0
2016-09-12,17.56,17.765,17.545,17.725,175158.0
2016-09-13,17.63,17.63,17.4,17.435,263076.0
2016-09-14,17.445,17.545,17.43,17.455,109025.0
2016-09-15,17.495,17.655,17.48,17.625,107727.0
2016-09-16,17.6,17.6,17.485,17.545,166325.0
2016-09-19,17.645,17.695,17.585,17.615,69765.0
2016-09-20,17.655,17.71,17.645,17.655,107411.0
2016-09-21,17.725,17.885,17.725,17.88,114895.0
2016-09-22,17.98,18.04,17.965,17.97,168642.0
2016-09-23,17.98,17.98,17.83,17.855,114616.0
2016-09-26,17.84,17.84,17.765,17.78,94040.0
2016-09-27,17.725,17.745,17.655,17.7,166524.0
2016-09-28,17.77,17.93,17.74,17.925,66910.0
2016-09-29,17.915,18.03,17.895,17.955,137653.0
2016-09-30,18.03,18.04,17.93,17.94,140469.0
2016-10-03,17.945,17.945,17.83,17.885,105013.0
2016-10-04,17.845,17.88,17.615,17.67,153027.0
2016-10-05,17.765,17.83,17.745,17.795,128826.0
2016-10-06,17.77,17.825,17.74,17.78,143118.0
2016-10-07,17.785,17.81,17.665,17.74,111876.0
2016-10-11,17.78,17.78,17.695,17.725,117783.0
2016-10-12,17.695,17.825,17.695,17.81,145897.0
2016-10-13,17.725,17.87,17.63,17.84,115004.0
2016-10-14,17.885,17.94,17.77,17.78,76371.0
2016-10-17,17.755,17.825,17.755,17.77,74983.0
2016-10-18,17.865,18.0,17.855,17.97,130841.0
2016-10-19,18.025,18.125,17.97,18.085,152337.0
2016-10-20,18.07,18.11,18.03,18.095,121923.0
2016-10-21,18.095,18.225,18.065,18.2,86745.0
2016-10-24,18.225,18.23,18.13,18.185,124868.0
2016-10-25,18.21,18.21,18.125,18.13,107604.0
2016-10-26,18.08,18.125,18.015,18.065,98999.0
2016-10-27,18.14,18.17,18.07,18.1,88197.0
2016-10-28,18.045,18.14,18.015,18.025,102687.0
2016-10-31,18.03,18.095,18.01,18.03,122530.0
2016-11-01,18.08,18.11,17.94,18.025,130142.0
2016-11-02,17.98,17.985,17.8,17.8,142804.0
2016-11-03,17.81,17.895,17.755,17.785,194303.0
2016-11-04,17.765,17.785,17.685,17.695,192867.0
2016-11-07,17.81,17.895,17.8,17.87,198453.0
2016-11-08,17.845,17.955,17.825,17.88,123639.0
2016-11-09,17.725,18.045,17.725,17.995,209917.0
2016-11-10,18.07,18.125,17.985,17.985,126253.0
2016-11-11,17.965,17.97,17.68,17.755,204594.0
2016-11-14,17.77,17.815,17.71,17.81,105941.0
2016-11-15,17.885,18.015,17.855,18.01,153408.0
2016-11-16,17.94,17.98,17.915,17.97,109912.0
2016-11-17,18.025,18.125,18.01,18.11,256025.0
2016-11-18,18.07,18.155,18.065,18.145,155250.0
2016-11-21,18.24,18.365,18.23,18.365,134226.0
2016-11-22,18.41,18.455,18.355,18.43,144776.0
2016-11-23,18.355,18.455,18.345,18.425,97871.0
2016-11-24,18.41,18.47,18.37,18.415,62400.0
2016-11-25,18.415,18.47,18.385,18.415,104511.0
2016-11-28,18.43,18.43,18.325,18.325,103166.0
2016-11-29,18.27,18.345,18.245,18.33,173709.0
2016-11-30,18.43,18.51,18.415,18.44,313738.0
2016-12-01,18.515,18.515,18.355,18.37,260724.0
2016-12-02,18.37,18.455,18.34,18.395,183153.0
2016-12-05,18.485,18.51,18.44,18.445,260502.0
2016-12-06,18.47,18.5,18.425,18.485,79808.0
2016-12-07,18.515,18.64,18.5,18.63,157426.0
2016-12-08,18.66,18.715,18.64,18.7,195944.0
2016-12-09,18.73,18.77,18.7,18.725,114311.0
2016-12-12,18.785,18.795,18.695,18.695,259586.0
2016-12-13,18.76,18.855,18.74,18.825,187641.0
2016-12-14,18.86,18.86,18.595,18.595,277744.0
2016-12-15,18.56,18.685,18.555,18.625,157261.0
2016-12-16,18.715,18.715,18.645,18.66,223503.0
2016-12-19,18.685,18.725,18.68,18.685,83704.0
2016-12-20,18.715,18.745,18.695,18.715,218365.0
2016-12-21,18.715,18.755,18.715,18.73,114448.0
2016-12-22,18.745,18.785,18.73,18.76,79321.0
2016-12-23,18.795,18.81,18.76,18.77,167428.0
2016-12-28,18.905,18.905,18.79,18.82,178424.0
2016-12-29,18.82,18.905,18.82,18.89,86983.0
2016-12-30,18.92,18.92,18.725,18.74,117390.0
2017-01-03,18.845,18.935,18.795,18.89,293318.0
2017-01-04,18.93,19.02,18.905,19.02,218566.0
2017-01-05,19.05,19.145,19.045,19.1,138805.0
2017-01-06,19.1,19.1,18.975,19.005,190444.0
2017-01-09,18.99,18.99,18.865,18.88,157422.0
2017-01-10,18.93,18.96,18.91,18.92,110939.0
2017-01-11,18.965,19.0,18.895,18.99,156879.0
2017-01-12,19.015,19.02,18.865,18.92,176703.0
2017-01-13,18.92,19.03,18.91,19.0,176548.0
2017-01-16,19.02,19.03,18.93,18.975,102908.0
2017-01-17,18.98,19.0,18.92,18.935,120215.0
2017-01-18,18.92,18.95,18.85,18.895,173160.0
2017-01-19,18.89,18.96,18.89,18.905,117879.0
2017-01-20,18.975,19.1,18.965,19.065,129981.0
2017-01-23,19.06,19.06,18.91,19.0,203933.0
2017-01-24,19.03,19.17,18.975,19.16,140256.0
2017-01-25,19.19,19.24,19.175,19.2,151767.0
2017-01-26,19.19,19.205,19.13,19.17,133752.0
2017-01-27,19.175,19.205,19.085,19.115,183244.0
2017-01-30,19.085,19.09,18.865,18.92,246336.0
2017-01-31,18.93,18.93,18.805,18.89,699637.0
2017-02-01,18.95,18.95,18.82,18.91,162920.0
2017-02-02,18.935,18.95,18.88,18.905,108263.0
2017-02-03,18.975,19.045,18.91,19.0,207632.0
2017-02-06,19.03,19.03,18.945,18.99,183195.0
2017-02-07,19.0,19.05,18.99,19.03,94096.0
2017-02-08,19.035,19.1,18.93,19.1,166246.0
2017-02-09,19.16,19.2,19.145,19.175,153164.0
2017-02-10,19.24,19.33,19.215,19.315,244313.0
2017-02-13,19.345,19.375,19.33,19.345,171377.0
2017-02-14,19.39,19.415,19.305,19.39,213705.0
2017-02-15,19.41,19.48,19.39,19.46,189318.0
2017-02-16,19.485,19.495,19.44,19.485,156258.0
2017-02-17,19.43,19.48,19.41,19.47,195439.0
2017-02-21,19.515,19.585,19.51,19.54,190811.0
2017-02-22,19.51,19.545,19.46,19.46,229963.0
2017-02-23,19.565,19.565,19.39,19.39,153805.0
2017-02-24,19.355,19.355,19.075,19.105,265783.0
2017-02-27,19.15,19.15,19.02,19.1,241244.0
2017-02-28,19.005,19.09,18.95,18.965,272301.0
2017-03-01,19.115,19.24,19.05,19.2,283789.0
2017-03-02,19.175,19.22,19.115,19.12,362816.0
2017-03-03,19.115,19.22,19.1,19.2,165977.0
2017-03-06,19.17,19.23,19.075,19.23,208258.0
2017-03-07,19.24,19.245,19.175,19.205,138157.0
2017-03-08,19.205,19.255,19.06,19.075,330007.0
2017-03-09,19.1,19.175,19.0,19.085,217358.0
2017-03-10,19.12,19.15,18.98,19.075,217323.0
2017-03-13,19.105,19.17,19.09,19.13,223711.0
2017-03-14,19.115,19.115,18.935,18.95,174073.0
2017-03-15,19.02,19.135,18.99,19.115,126909.0
2017-03-16,19.135,19.23,19.13,19.17,208828.0
2017-03-17,19.175,19.255,19.05,19.09,350634.0
2017-03-20,19.12,19.12,18.965,19.03,225225.0
2017-03-21,19.045,19.12,18.85,18.875,250716.0
2017-03-22,18.825,18.93,18.78,18.895,139537.0
2017-03-23,18.905,19.07,18.89,19.015,231111.0
2017-03-24,19.075,19.095,18.995,19.035,200048.0
2017-03-27,18.965,19.12,18.895,19.115,120387.0
2017-03-28,19.12,19.245,19.115,19.22,444983.0
2017-03-29,19.255,19.325,19.19,19.31,140091.0
2017-03-30,19.34,19.34,19.165,19.22,675104.0
2017-03-31,19.235,19.26,19.175,19.2,152901.0
2017-04-03,19.3,19.3,19.065,19.235,382549.0
2017-04-04,19.19,19.355,19.19,19.33,477321.0
2017-04-05,19.395,19.45,19.3,19.31,602298.0
2017-04-06,19.395,19.415,19.33,19.38,200523.0
2017-04-07,19.41,19.41,19.315,19.34,234621.0
2017-04-10,19.345,19.465,19.33,19.425,260115.0
2017-04-11,19.415,19.44,19.26,19.41,184168.0
2017-04-12,19.395,19.4,19.315,19.33,112629.0
2017-04-13,19.325,19.325,19.165,19.185,264083.0
2017-04-17,19.235,19.36,19.205,19.36,178582.0
2017-04-18,19.33,19.34,19.2,19.29,143180.0
2017-04-19,19.355,19.37,19.185,19.205,223564.0
2017-04-20,19.245,19.355,19.23,19.29,230743.0
2017-04-21,19.325,19.325,19.26,19.3,232684.0
2017-04-24,19.395,19.48,19.37,19.43,759969.0
2017-04-25,19.44,19.52,19.44,19.455,1121340.0
2017-04-26,19.425,19.47,19.345,19.345,332002.0
2017-04-27,19.33,19.34,19.065,19.185,445245.0
2017-04-28,19.185,19.315,19.165,19.275,254019.0
2017-05-01,19.355,19.355,19.235,19.26,166989.0
2017-05-02,19.285,19.355,19.245,19.3,166774.0
2017-05-03,19.27,19.33,19.205,19.23,224342.0
2017-05-04,19.23,19.23,19.005,19.05,497101.0
2017-05-05,19.145,19.285,19.06,19.27,315385.0
2017-05-08,19.325,19.36,19.275,19.345,122396.0
2017-05-09,19.345,19.385,19.185,19.255,136630.0
2017-05-10,19.29,19.345,19.255,19.325,148184.0
2017-05-11,19.34,19.345,19.205,19.23,192112.0
2017-05-12,19.26,19.295,19.19,19.22,182557.0
2017-05-15,19.48,19.48,19.315,19.34,268027.0
2017-05-16,19.395,19.425,19.235,19.245,140120.0
2017-05-17,19.15,19.22,18.9,18.91,358246.0
2017-05-18,18.865,18.98,18.755,18.92,207491.0
2017-05-19,18.98,19.15,18.98,19.12,306571.0
2017-05-23,19.285,19.285,19.145,19.165,211223.0
2017-05-24,19.15,19.165,18.97,19.08,270987.0
2017-05-25,19.145,19.19,18.995,19.09,355153.0
2017-05-26,19.095,19.105,19.025,19.08,134688.0
2017-05-29,19.12,19.175,19.09,19.095,59411.0
2017-05-30,19.075,19.12,19.02,19.045,161403.0
2017-05-31,19.045,19.065,18.9,19.02,340952.0
2017-06-01,19.05,19.2,19.01,19.175,380285.0
2017-06-02,19.15,19.165,19.105,19.135,244408.0
2017-06-05,19.13,19.145,19.02,19.105,170534.0
2017-06-06,19.08,19.17,19.06,19.165,134764.0
2017-06-07,19.13,19.215,19.035,19.065,133151.0
2017-06-08,19.05,19.12,19.02,19.115,240002.0
2017-06-09,19.12,19.22,19.09,19.175,191450.0
2017-06-12,19.175,19.34,19.035,19.075,101163.0
2017-06-13,19.105,19.105,18.98,19.075,354641.0
2017-06-14,19.105,19.115,18.825,18.825,203891.0
2017-06-15,18.76,18.83,18.705,18.825,295346.0
2017-06-16,18.815,18.885,18.725,18.87,137970.0
2017-06-19,18.92,19.02,18.92,18.95,210487.0
2017-06-20,18.92,18.92,18.785,18.8,250026.0
2017-06-21,18.84,18.92,18.77,18.8,1507588.0
2017-06-22,18.83,18.95,18.815,18.895,101491.0
2017-06-23,18.92,19.05,18.9,19.015,144398.0
2017-06-26,19.04,19.085,18.955,19.015,149975.0
2017-06-27,19.01,19.065,18.97,18.975,93707.0
2017-06-28,19.055,19.095,18.975,19.08,94849.0
2017-06-29,19.11,19.11,18.835,18.915,378809.0
2017-06-30,18.945,18.955,18.79,18.865,591480.0
2017-07-04,18.93,18.975,18.775,18.82,195372.0
2017-07-05,18.83,18.865,18.695,18.85,137370.0
2017-07-06,18.805,18.83,18.72,18.755,164369.0
2017-07-07,18.72,18.72,18.555,18.68,217058.0
2017-07-10,18.695,18.835,18.655,18.79,118954.0
2017-07-11,18.78,18.845,18.7,18.83,213810.0
2017-07-12,18.94,19.03,18.83,18.845,141071.0
2017-07-13,18.85,18.865,18.795,18.82,345899.0
2017-07-14,18.85,18.915,18.82,18.885,168457.0
2017-07-17,18.885,18.915,18.85,18.865,160157.0
2017-07-18,18.85,18.85,18.775,18.845,223371.0
2017-07-19,18.865,18.985,18.845,18.96,192589.0
2017-07-20,19.015,19.04,18.955,18.995,159669.0
2017-07-21,18.955,18.97,18.83,18.885,221856.0
2017-07-24,18.89,18.89,18.79,18.845,613525.0
2017-07-25,18.9,19.01,18.89,18.93,132530.0
2017-07-26,18.96,18.975,18.875,18.9,122229.0
2017-07-27,18.955,18.975,18.765,18.915,401673.0
2017-07-28,18.85,18.875,18.79,18.83,180231.0
2017-07-31,18.865,18.93,18.86,18.875,540907.0
2017-08-01,18.905,18.97,18.755,18.945,413408.0
2017-08-02,18.94,19.025,18.915,19.015,309218.0
2017-08-03,19.025,19.055,18.9,18.92,142514.0
2017-08-04,18.995,19.01,18.93,19.01,131014.0
2017-08-08,19.015,19.05,18.945,18.985,177593.0
2017-08-09,18.975,19.025,18.92,18.955,190967.0
2017-08-10,18.93,18.93,18.755,18.775,178507.0
2017-08-11,18.74,18.78,18.685,18.735,118971.0
2017-08-14,18.795,18.93,18.79,18.835,286682.0
2017-08-15,18.85,18.865,18.78,18.825,122511.0
2017-08-16,18.865,18.915,18.79,18.8,210564.0
2017-08-17,18.78,18.835,18.735,18.74,295131.0
2017-08-18,18.81,18.81,18.61,18.645,304687.0
2017-08-21,18.625,18.655,18.61,18.645,304007.0
2017-08-22,18.68,18.71,18.655,18.695,65254.0
2017-08-23,18.665,18.83,18.655,18.79,91030.0
2017-08-24,18.82,18.845,18.755,18.81,85453.0
2017-08-25,18.845,18.845,18.775,18.78,76558.0
2017-08-28,18.81,18.81,18.7,18.775,261756.0
2017-08-29,18.695,18.81,18.645,18.81,136208.0
2017-08-30,18.835,18.94,18.81,18.89,258409.0
2017-08-31,18.92,19.01,18.905,18.975,137568.0
2017-09-01,19.0,19.0,18.93,18.96,168943.0
2017-09-05,18.945,18.96,18.74,18.82,118795.0
2017-09-06,18.865,18.945,18.78,18.805,224362.0
2017-09-07,18.82,18.82,18.75,18.765,118724.0
2017-09-08,18.74,18.75,18.68,18.72,144523.0
2017-09-11,18.765,18.82,18.755,18.78,309081.0
2017-09-12,18.795,18.92,18.78,18.905,221340.0
2017-09-13,18.905,18.93,18.885,18.9,112020.0
2017-09-14,18.89,18.975,18.89,18.97,106678.0
2017-09-15,18.97,18.975,18.93,18.955,363411.0
2017-09-18,18.97,19.06,18.96,19.05,201792.0
2017-09-19,19.065,19.14,19.055,19.12,212251.0
2017-09-20,19.14,19.245,19.135,19.23,194443.0
2017-09-21,19.215,19.355,19.205,19.315,375373.0
2017-09-22,19.315,19.33,19.265,19.325,155076.0
2017-09-25,19.33,19.4,19.3,19.385,202965.0
2017-09-26,19.385,19.395,19.32,19.345,217366.0
2017-09-27,19.375,19.52,19.355,19.52,271581.0
2017-09-28,19.53,19.575,19.505,19.545,315106.0
2017-09-29,19.575,19.64,19.565,19.575,782859.0
2017-10-02,19.565,19.66,19.56,19.66,180160.0
2017-10-03,19.68,19.715,19.68,19.695,1330472.0
2017-10-04,19.695,19.725,19.66,19.7,78390.0
2017-10-05,19.7,19.775,19.7,19.755,245707.0
2017-10-06,19.71,19.71,19.64,19.695,476405.0
2017-10-10,19.755,19.78,19.715,19.75,172603.0
2017-10-11,19.765,19.82,19.765,19.79,251041.0
2017-10-12,19.775,19.78,19.715,19.715,228212.0
2017-10-13,19.78,19.83,19.775,19.805,275072.0
2017-10-16,19.85,19.875,19.79,19.79,207806.0
2017-10-17,19.805,19.85,19.79,19.81,135182.0
2017-10-18,19.85,19.87,19.765,19.775,102721.0
2017-10-19,19.725,19.83,19.715,19.805,147098.0
2017-10-20,19.85,19.9,19.85,19.87,183951.0
2017-10-23,19.885,19.925,19.86,19.87,140494.0
2017-10-24,19.9,19.945,19.9,19.925,169864.0
2017-10-25,19.905,19.93,19.83,19.87,247619.0
2017-10-26,19.905,19.955,19.89,19.925,162842.0
2017-10-27,19.93,20.01,19.89,19.995,182641.0
2017-10-30,20.0,20.105,19.995,20.065,237755.0
2017-10-31,20.08,20.155,20.075,20.09,540699.0
2017-11-01,20.17,20.21,20.09,20.095,132565.0
2017-11-02,20.115,20.13,20.06,20.08,172638.0
2017-11-03,20.08,20.105,20.025,20.09,492097.0
2017-11-06,20.145,20.19,20.115,20.185,115917.0
2017-11-07,20.215,20.23,20.16,20.225,212777.0
2017-11-08,20.19,20.21,20.155,20.19,98849.0
2017-11-09,20.135,20.19,20.105,20.17,163925.0
2017-11-10,20.145,20.175,20.075,20.12,153618.0
2017-11-13,20.08,20.145,20.075,20.09,355207.0
2017-11-14,20.05,20.05,19.945,19.965,233901.0
2017-11-15,19.925,19.98,19.86,19.935,312089.0
2017-11-16,19.965,20.02,19.955,20.0,121608.0
2017-11-17,20.025,20.095,20.025,20.075,127090.0
2017-11-20,20.08,20.135,20.065,20.095,119726.0
2017-11-21,20.145,20.225,20.145,20.19,145925.0
2017-11-22,20.21,20.25,20.16,20.19,221821.0
2017-11-23,20.215,20.215,20.175,20.185,66982.0
2017-11-24,20.25,20.25,20.2,20.23,131076.0
2017-11-27,20.23,20.23,20.13,20.135,158858.0
2017-11-28,20.19,20.2,20.115,20.135,140447.0
2017-11-29,20.135,20.145,20.01,20.075,221187.0
2017-11-30,20.135,20.23,20.115,20.215,128131.0
2017-12-01,20.185,20.24,20.065,20.16,224189.0
2017-12-04,20.25,20.25,20.075,20.075,153478.0
2017-12-05,20.04,20.075,19.985,20.01,118802.0
2017-12-06,19.97,20.095,19.93,20.01,155019.0
2017-12-07,20.02,20.135,20.01,20.13,395494.0
2017-12-08,20.21,20.265,20.185,20.24,118882.0
2017-12-11,20.24,20.28,20.225,20.255,180962.0
2017-12-12,20.27,20.305,20.265,20.28,136592.0
2017-12-13,20.285,20.365,20.28,20.295,243324.0
2017-12-14,20.285,20.34,20.155,20.16,273977.0
2017-12-15,20.24,20.27,20.19,20.19,183916.0
2017-12-18,20.295,20.39,20.27,20.305,411705.0
2017-12-19,20.325,20.39,20.31,20.31,194893.0
2017-12-20,20.365,20.365,20.27,20.34,193530.0
2017-12-21,20.325,20.38,20.28,20.365,520650.0
2017-12-22,20.36,20.39,20.32,20.34,152808.0
2017-12-27,20.4,20.405,20.34,20.39,142226.0
2017-12-28,20.445,20.445,20.33,20.435,589993.0
2017-12-29,20.5,20.5,20.37,20.425,234166.0
2018-01-02,20.435,20.555,20.405,20.545,225920.0
2018-01-03,20.58,20.66,20.57,20.64,186495.0
2018-01-04,20.785,20.795,20.61,20.68,129204.0
2018-01-05,20.705,20.705,20.58,20.62,200271.0
2018-01-08,20.61,20.635,20.545,20.58,228193.0
2018-01-09,20.585,20.64,20.57,20.585,177994.0
2018-01-10,20.585,20.6,20.465,20.5,215165.0
2018-01-11,20.46,20.56,20.46,20.53,328212.0
2018-01-12,20.515,20.595,20.515,20.56,391337.0
2018-01-15,20.56,20.665,20.56,20.65,247621.0
2018-01-16,20.69,20.695,20.515,20.555,450880.0
2018-01-17,20.595,20.64,20.54,20.585,225391.0
2018-01-18,20.6,20.62,20.52,20.54,223775.0
2018-01-19,20.595,20.64,20.555,20.635,151666.0
2018-01-22,20.635,20.64,20.56,20.62,442991.0
2018-01-23,20.64,20.675,20.515,20.64,231015.0
2018-01-24,20.695,20.695,20.5,20.56,142549.0
2018-01-25,20.72,20.72,20.445,20.465,356170.0
2018-01-26,20.52,20.52,20.425,20.49,120028.0
2018-01-29,20.435,20.445,20.31,20.315,309824.0
2018-01-30,20.215,20.27,20.135,20.14,304454.0
2018-01-31,20.205,20.215,20.08,20.165,192698.0
2018-02-01,20.14,20.14,19.98,20.03,336845.0
2018-02-02,19.905,19.935,19.705,19.71,428431.0
2018-02-05,19.515,19.69,19.305,19.37,461165.0
2018-02-06,19.1,19.46,18.87,19.42,796399.0
2018-02-07,19.515,19.515,19.355,19.38,281218.0
2018-02-08,19.435,19.435,19.02,19.045,310278.0
2018-02-09,19.075,19.1,18.685,18.99,565382.0
2018-02-12,19.18,19.325,19.09,19.25,398144.0
2018-02-13,19.235,19.26,19.13,19.22,208064.0
2018-02-14,19.195,19.465,19.13,19.395,261156.0
2018-02-15,19.585,19.585,19.305,19.465,375182.0
2018-02-16,19.49,19.6,19.475,19.53,243158.0
2018-02-20,19.515,19.595,19.48,19.52,202246.0
2018-02-21,19.53,19.77,19.53,19.64,291939.0
2018-02-22,19.705,19.775,19.6,19.625,247408.0
2018-02-23,19.745,19.775,19.65,19.77,238826.0
2018-02-26,19.865,19.905,19.79,19.87,397364.0
2018-02-27,19.885,19.94,19.8,19.83,185308.0
2018-02-28,19.905,19.905,19.585,19.585,250426.0
2018-03-01,19.615,19.615,19.38,19.475,814494.0
2018-03-02,19.425,19.505,19.345,19.48,201678.0
2018-03-05,19.46,19.705,19.425,19.67,217493.0
2018-03-06,19.735,19.745,19.625,19.67,226450.0
2018-03-07,19.56,19.77,19.56,19.6,269043.0
2018-03-08,19.61,19.705,19.61,19.68,141356.0
2018-03-09,19.785,19.785,19.64,19.71,235411.0
2018-03-12,19.695,19.785,19.695,19.76,242990.0
2018-03-13,19.785,19.905,19.77,19.805,231829.0
2018-03-14,19.92,19.92,19.79,19.84,262411.0
2018-03-15,19.885,19.95,19.825,19.865,96522.0
2018-03-16,19.895,20.02,19.895,19.925,160644.0
2018-03-19,19.94,19.94,19.705,19.76,227535.0
2018-03-20,19.775,19.83,19.77,19.8,320827.0
2018-03-21,19.785,19.96,19.76,19.88,245162.0
2018-03-22,19.72,19.755,19.515,19.53,324733.0
2018-03-23,19.58,19.595,19.285,19.31,422110.0
2018-03-26,19.47,19.485,19.29,19.39,281877.0
2018-03-27,19.45,19.49,19.25,19.3,362694.0
2018-03-28,19.325,19.35,19.235,19.27,339055.0
2018-03-29,19.34,19.54,19.325,19.525,1045492.0
2018-04-02,19.525,19.525,19.26,19.33,689296.0
2018-04-03,19.34,19.35,19.19,19.29,429560.0
2018-04-04,19.115,19.285,19.035,19.26,531462.0
2018-04-05,19.315,19.53,19.31,19.51,537139.0
2018-04-06,19.41,19.525,19.26,19.33,482607.0
2018-04-09,19.41,19.47,19.35,19.365,403580.0
2018-04-10,19.53,19.53,19.39,19.41,370641.0
2018-04-11,19.355,19.47,19.355,19.395,506979.0
2018-04-12,19.435,19.46,19.395,19.415,363880.0
2018-04-13,19.475,19.51,19.395,19.425,294500.0
2018-04-16,19.47,19.485,19.41,19.445,352610.0
2018-04-17,19.5,19.58,19.485,19.53,286581.0
2018-04-18,19.59,19.805,19.59,19.75,300935.0
2018-04-19,19.73,19.77,19.61,19.66,385366.0
2018-04-20,19.65,19.71,19.63,19.685,249448.0
2018-04-23,19.69,19.805,19.685,19.77,437083.0
2018-04-24,19.83,19.835,19.63,19.685,663083.0
2018-04-25,19.675,19.765,19.635,19.725,375969.0
2018-04-26,19.78,19.925,19.75,19.9,1060884.0
2018-04-27,19.91,20.075,19.885,19.935,161981.0
2018-04-30,19.95,19.99,19.875,19.875,393853.0
2018-05-01,19.835,19.89,19.795,19.89,235288.0
2018-05-02,19.89,19.97,19.875,19.89,286320.0
2018-05-03,19.89,19.91,19.79,19.875,401316.0
2018-05-04,19.85,20.05,19.85,20.03,253104.0
2018-05-07,20.085,20.165,20.06,20.115,331896.0
2018-05-08,20.15,20.165,20.07,20.165,964621.0
2018-05-09,20.22,20.245,20.15,20.21,181305.0
2018-05-10,20.285,20.365,20.25,20.325,211252.0
2018-05-11,20.34,20.405,20.33,20.355,157132.0
2018-05-14,20.405,20.51,20.395,20.485,896832.0
2018-05-15,20.485,20.55,20.45,20.515,222336.0
2018-05-16,20.515,20.54,20.47,20.53,155469.0
2018-05-17,20.555,20.605,20.54,20.565,129815.0
2018-05-18,20.57,20.605,20.525,20.595,152765.0
2018-05-22,20.62,20.69,20.565,20.57,184788.0
2018-05-23,20.49,20.58,20.47,20.565,129760.0
2018-05-24,20.58,20.605,20.51,20.54,332268.0
2018-05-25,20.49,20.58,20.47,20.51,203640.0
2018-05-28,20.475,20.475,20.39,20.395,74578.0
2018-05-29,20.315,20.41,20.245,20.31,144519.0
2018-05-30,20.35,20.47,20.325,20.46,540746.0
2018-05-31,20.41,20.485,20.405,20.485,243787.0
2018-06-01,20.51,20.54,20.46,20.47,134365.0
2018-06-04,20.51,20.565,20.46,20.475,34300.0
2018-06-05,20.51,20.63,20.51,20.565,181138.0
2018-06-06,20.565,20.65,20.5,20.65,172602.0
2018-06-07,20.645,20.74,20.605,20.65,237202.0
2018-06-08,20.635,20.675,20.605,20.67,139683.0
2018-06-11,20.7,20.795,20.69,20.765,187401.0
2018-06-12,20.77,20.79,20.73,20.79,133458.0
2018-06-13,20.805,20.83,20.75,20.755,161166.0
2018-06-14,20.805,20.885,20.79,20.86,272215.0
2018-06-15,20.83,20.86,20.77,20.845,293056.0
2018-06-18,20.78,20.93,20.77,20.925,167849.0
2018-06-19,20.81,20.885,20.77,20.845,419791.0
2018-06-20,20.91,21.01,20.91,20.99,344506.0
2018-06-21,20.95,20.965,20.85,20.87,445723.0
2018-06-22,21.02,21.07,20.995,21.01,315948.0
2018-06-25,20.955,20.955,20.655,20.685,221304.0
2018-06-26,20.705,20.89,20.705,20.81,199475.0
2018-06-27,20.855,20.89,20.72,20.75,420608.0
2018-06-28,20.695,20.745,20.605,20.68,196354.0
2018-06-29,20.76,20.865,20.76,20.815,146438.0
2018-07-03,20.915,20.92,20.77,20.785,191210.0
2018-07-04,20.815,20.89,20.785,20.865,190551.0
2018-07-05,20.905,20.905,20.775,20.825,409018.0
2018-07-06,20.775,20.96,20.775,20.935,136711.0
2018-07-09,21.0,21.08,20.97,21.065,511614.0
2018-07-10,21.115,21.195,21.115,21.195,298898.0
2018-07-11,21.06,21.08,20.985,21.035,400683.0
2018-07-12,21.105,21.22,21.065,21.21,245084.0
2018-07-13,21.21,21.235,21.17,21.21,134704.0
2018-07-16,21.165,21.17,21.08,21.12,246724.0
2018-07-17,21.09,21.185,21.06,21.145,173332.0
2018-07-18,21.165,21.165,21.1,21.115,182734.0
2018-07-19,21.09,21.205,21.08,21.185,223127.0
2018-07-20,21.14,21.145,21.025,21.04,184940.0
2018-07-23,21.04,21.06,20.985,21.02,128337.0
2018-07-24,21.06,21.14,20.985,21.005,169868.0
2018-07-25,20.985,21.04,20.96,21.035,233860.0
2018-07-26,21.02,21.115,20.985,21.08,152683.0
2018-07-27,21.08,21.13,20.955,21.0,162767.0
2018-07-30,21.05,21.06,20.94,20.955,149358.0
2018-07-31,20.945,21.06,20.93,21.04,165539.0
2018-08-01,21.05,21.065,20.935,20.975,185369.0
2018-08-02,20.93,21.045,20.85,21.035,217394.0
2018-08-03,21.02,21.065,20.995,21.04,120495.0
2018-08-07,21.14,21.155,20.875,20.895,247775.0
2018-08-08,20.89,20.935,20.815,20.915,265936.0
2018-08-09,20.93,21.075,20.92,21.025,161003.0
2018-08-10,20.985,20.995,20.88,20.935,102983.0
2018-08-13,20.92,20.995,20.815,20.83,186504.0
2018-08-14,20.88,20.96,20.85,20.935,458694.0
2018-08-15,20.85,20.85,20.615,20.71,366188.0
2018-08-16,20.83,20.895,20.81,20.815,308616.0
2018-08-17,20.825,20.955,20.775,20.945,286678.0
2018-08-20,20.96,21.01,20.945,20.955,180706.0
2018-08-21,20.995,21.04,20.915,20.915,179736.0
2018-08-22,20.945,21.04,20.945,20.985,272073.0
2018-08-23,20.97,20.995,20.935,20.96,198266.0
2018-08-24,21.02,21.05,20.97,20.995,245994.0
2018-08-27,21.065,21.145,21.06,21.105,159736.0
2018-08-28,21.14,21.155,20.96,20.995,211178.0
2018-08-29,21.02,21.095,20.985,21.05,284359.0
2018-08-30,21.035,21.115,21.0,21.035,313699.0
2018-08-31,21.025,21.06,20.89,20.905,420665.0
2018-09-04,20.905,20.905,20.75,20.775,503047.0
2018-09-05,20.76,20.775,20.605,20.75,361921.0
2018-09-06,20.745,20.825,20.665,20.695,674690.0
2018-09-07,20.625,20.685,20.565,20.685,222099.0
2018-09-10,20.725,20.75,20.645,20.645,322193.0
2018-09-11,20.6,20.71,20.54,20.685,217495.0
2018-09-12,20.705,20.725,20.56,20.64,357735.0
2018-09-13,20.665,20.67,20.565,20.58,260710.0
2018-09-14,20.58,20.63,20.565,20.605,97475.0
2018-09-17,20.63,20.735,20.63,20.685,208556.0
2018-09-18,20.72,20.85,20.71,20.85,216644.0
2018-09-19,20.855,20.88,20.775,20.785,151756.0
2018-09-20,20.85,20.88,20.775,20.865,170494.0
2018-09-21,20.89,20.935,20.865,20.865,380183.0
2018-09-24,20.93,20.955,20.85,20.85,347571.0
2018-09-25,20.93,20.98,20.815,20.815,183836.0
2018-09-26,20.785,20.905,20.775,20.805,179357.0
2018-09-27,20.855,20.955,20.85,20.89,106241.0
2018-09-28,20.85,20.855,20.695,20.7,480170.0
2018-10-01,20.85,20.895,20.72,20.76,393042.0
2018-10-02,20.765,20.765,20.61,20.645,665149.0
2018-10-03,20.685,20.725,20.635,20.71,124198.0
2018-10-04,20.7,20.725,20.53,20.635,426672.0
2018-10-05,20.61,20.66,20.5,20.565,207643.0
2018-10-09,20.505,20.53,20.45,20.455,257435.0
2018-10-10,20.415,20.425,20.01,20.01,465561.0
2018-10-11,19.87,19.97,19.775,19.775,823791.0
2018-10-12,19.98,19.98,19.765,19.89,534737.0
2018-10-15,19.905,19.97,19.87,19.89,308061.0
2018-10-16,19.955,20.1,19.87,20.09,348686.0
2018-10-17,20.075,20.075,19.945,20.035,149847.0
2018-10-18,19.995,20.02,19.85,19.87,232632.0
2018-10-19,19.955,20.1,19.945,19.96,235457.0
2018-10-22,19.985,19.995,19.815,19.87,337782.0
2018-10-23,19.67,19.775,19.48,19.71,454727.0
2018-10-24,19.735,19.75,19.245,19.245,391584.0
2018-10-25,19.345,19.395,19.245,19.265,265987.0
2018-10-26,19.155,19.305,19.025,19.205,457388.0
2018-10-29,19.375,19.4,18.905,19.01,311282.0
2018-10-30,19.02,19.24,18.995,19.23,513000.0
2018-10-31,19.385,19.49,19.36,19.4,513257.0
2018-11-01,19.45,19.58,19.415,19.57,302626.0
2018-11-02,19.685,19.695,19.435,19.53,343214.0
2018-11-05,19.54,19.695,19.53,19.655,194449.0
2018-11-06,19.695,19.76,19.66,19.755,227410.0
2018-11-07,19.87,19.89,19.75,19.855,223087.0
2018-11-08,19.855,19.89,19.765,19.825,315972.0
2018-11-09,19.72,19.775,19.63,19.735,285337.0
2018-11-12,19.74,19.75,19.57,19.59,199811.0
2018-11-13,19.59,19.695,19.53,19.555,257708.0
2018-11-14,19.63,19.725,19.46,19.57,287983.0
2018-11-15,19.53,19.63,19.475,19.59,389523.0
2018-11-16,19.53,19.62,19.515,19.605,172064.0
2018-11-19,19.58,19.62,19.46,19.5,293625.0
2018-11-20,19.335,19.335,19.165,19.245,299619.0
2018-11-21,19.345,19.655,19.33,19.53,192948.0
2018-11-22,19.525,19.565,19.48,19.515,50997.0
2018-11-23,19.41,19.435,19.28,19.395,78368.0
2018-11-26,19.48,19.565,19.395,19.435,175944.0
2018-11-27,19.4,19.435,19.295,19.35,281567.0
2018-11-28,19.41,19.63,19.385,19.61,145454.0
2018-11-29,19.63,19.75,19.595,19.675,336772.0
2018-11-30,19.635,19.71,19.59,19.67,199280.0
2018-12-03,19.93,19.945,19.635,19.765,516855.0
2018-12-04,19.71,19.76,19.49,19.515,311841.0
2018-12-05,19.565,19.76,19.505,19.665,315457.0
2018-12-06,19.385,19.415,19.14,19.36,583069.0
2018-12-07,19.435,19.505,19.14,19.2,323825.0
2018-12-10,19.14,19.175,18.945,19.09,422355.0
2018-12-11,19.285,19.395,19.02,19.025,293783.0
2018-12-12,19.2,19.33,19.155,19.165,371033.0
2018-12-13,19.23,19.285,19.1,19.135,404435.0
2018-12-14,19.02,19.09,18.895,18.93,375766.0
2018-12-17,18.89,18.915,18.58,18.635,633995.0
2018-12-18,18.645,18.815,18.635,18.72,282174.0
2018-12-19,18.72,18.89,18.49,18.5,776570.0
2018-12-20,18.5,18.61,18.27,18.35,1021896.0
2018-12-21,18.385,18.46,18.07,18.11,711247.0
2018-12-24,17.995,18.085,17.895,17.905,976314.0
2018-12-27,18.205,18.395,18.065,18.395,672813.0
2018-12-28,18.49,18.62,18.425,18.5,1200148.0
2018-12-31,18.58,18.67,18.5,18.645,896802.0
2019-01-02,18.465,18.725,18.365,18.655,333914.0
2019-01-03,18.61,18.61,18.41,18.465,244885.0
2019-01-04,18.62,18.775,18.61,18.77,888540.0
2019-01-07,18.865,18.875,18.7,18.86,584186.0
2019-01-08,18.99,19.045,18.905,18.995,223718.0
2019-01-09,19.08,19.265,19.045,19.26,405813.0
2019-01-10,19.225,19.415,19.13,19.38,418889.0
2019-01-11,19.375,19.465,19.33,19.43,335984.0
2019-01-14,19.4,19.52,19.39,19.48,474698.0
2019-01-15,19.51,19.62,19.48,19.58,572190.0
2019-01-16,19.62,19.67,19.595,19.65,389729.0
2019-01-17,19.62,19.83,19.6,19.78,261380.0
2019-01-18,19.905,19.945,19.85,19.92,303495.0
2019-01-21,19.945,19.945,19.855,19.92,171591.0
2019-01-22,19.88,19.895,19.735,19.815,771280.0
2019-01-23,19.89,19.915,19.715,19.8,251767.0
2019-01-24,19.805,19.895,19.79,19.895,409836.0
2019-01-25,19.98,20.035,19.92,19.985,306526.0
2019-01-28,19.88,20.03,19.865,20.02,399350.0
2019-01-29,20.085,20.175,20.06,20.165,264497.0
2019-01-30,20.19,20.215,20.075,20.16,308658.0
2019-01-31,20.19,20.28,20.185,20.255,285524.0
2019-02-01,20.265,20.29,20.165,20.215,155459.0
2019-02-04,20.225,20.34,20.21,20.32,228892.0
2019-02-05,20.37,20.46,20.345,20.455,292630.0
2019-02-06,20.43,20.52,20.41,20.47,426463.0
2019-02-07,20.435,20.485,20.305,20.46,261773.0
2019-02-08,20.395,20.42,20.28,20.37,259573.0
2019-02-11,20.395,20.395,20.255,20.28,444719.0
2019-02-12,20.355,20.405,20.305,20.38,157845.0
2019-02-13,20.43,20.455,20.365,20.365,235380.0
2019-02-14,20.37,20.52,20.37,20.47,516909.0
2019-02-15,20.55,20.69,20.55,20.655,185595.0
2019-02-19,20.665,20.805,20.64,20.77,418906.0
2019-02-20,20.79,20.91,20.78,20.905,361763.0
2019-02-21,20.86,20.905,20.84,20.88,345446.0
2019-02-22,20.92,20.96,20.86,20.885,384388.0
2019-02-25,20.93,21.0,20.91,20.95,316259.0
2019-02-26,20.93,21.025,20.905,20.96,260998.0
2019-02-27,20.935,20.985,20.87,20.975,296198.0
2019-02-28,20.92,20.97,20.855,20.895,302154.0
2019-03-01,20.995,21.05,20.97,20.975,365070.0
2019-03-04,21.025,21.025,20.84,20.95,428500.0
2019-03-05,20.985,21.025,20.975,21.02,282522.0
2019-03-06,21.025,21.085,20.995,21.02,333904.0
2019-03-07,20.985,21.01,20.88,20.97,331509.0
2019-03-08,20.845,20.905,20.765,20.905,486965.0
2019-03-11,20.885,21.085,20.885,21.05,299382.0
2019-03-12,21.09,21.1,21.035,21.085,257778.0
2019-03-13,21.155,21.2,21.1,21.115,271782.0
2019-03-14,21.125,21.13,21.035,21.04,487081.0
2019-03-15,21.15,21.155,21.09,21.11,256950.0
2019-03-18,21.13,21.265,21.125,21.265,394090.0
2019-03-19,21.28,21.295,21.175,21.19,456603.0
2019-03-20,21.165,21.205,21.075,21.165,295905.0
2019-03-21,21.125,21.28,21.11,21.265,301707.0
2019-03-22,21.165,21.18,21.0,21.06,419717.0
2019-03-25,21.03,21.075,20.96,21.03,490749.0
2019-03-26,21.125,21.185,21.095,21.145,360725.0
2019-03-27,21.135,21.185,21.045,21.11,1018010.0
2019-03-28,21.085,21.185,21.06,21.175,576356.0
2019-03-29,21.22,21.22,21.07,21.1,217350.0
2019-04-01,21.21,21.275,21.175,21.265,1552954.0
2019-04-02,21.29,21.315,21.235,21.315,175856.0
2019-04-03,21.35,21.41,21.29,21.335,228544.0
2019-04-04,21.325,21.38,21.3,21.38,111392.0
2019-04-05,21.425,21.48,21.4,21.48,190390.0
2019-04-08,21.475,21.505,21.4,21.505,296976.0
2019-04-09,21.44,21.44,21.365,21.43,272979.0
2019-04-10,21.475,21.52,21.455,21.505,196645.0
2019-04-11,21.53,21.605,21.515,21.52,291734.0
2019-04-12,21.605,21.63,21.565,21.615,230845.0
2019-04-15,21.58,21.685,21.565,21.66,236970.0
2019-04-16,21.695,21.71,21.64,21.645,239184.0
2019-04-17,21.685,21.71,21.64,21.705,165820.0
2019-04-18,21.72,21.795,21.705,21.78,267421.0
2019-04-22,21.785,21.795,21.71,21.745,202221.0
2019-04-23,21.77,21.875,21.755,21.87,308354.0
2019-04-24,21.845,21.875,21.745,21.77,357764.0
2019-04-25,21.745,21.78,21.695,21.755,273133.0
2019-04-26,21.73,21.81,21.685,21.81,384085.0
2019-04-29,21.81,21.85,21.77,21.805,324718.0
2019-04-30,21.78,21.82,21.735,21.77,371909.0
2019-05-01,21.78,21.805,21.66,21.66,389308.0
2019-05-02,21.645,21.66,21.54,21.545,400632.0
2019-05-03,21.615,21.67,21.57,21.67,193896.0
2019-05-06,21.455,21.66,21.44,21.655,259669.0
2019-05-07,21.52,21.555,21.43,21.49,411697.0
2019-05-08,21.475,21.605,21.475,21.545,252338.0
2019-05-09,21.475,21.505,21.35,21.44,361312.0
2019-05-10,21.4,21.475,21.2,21.405,430340.0
2019-05-13,21.185,21.285,21.17,21.275,344114.0
2019-05-14,21.35,21.45,21.31,21.415,268094.0
2019-05-15,21.36,21.49,21.34,21.465,274906.0
2019-05-16,21.505,21.645,21.505,21.615,212809.0
2019-05-17,21.545,21.64,21.54,21.57,200252.0
2019-05-21,21.545,21.63,21.505,21.63,331567.0
2019-05-22,21.52,21.53,21.45,21.48,429016.0
2019-05-23,21.34,21.365,21.175,21.25,448773.0
2019-05-24,21.34,21.375,21.285,21.36,233787.0
2019-05-27,21.375,21.5,21.35,21.49,38390.0
2019-05-28,21.49,21.515,21.39,21.39,166298.0
2019-05-29,21.31,21.34,21.185,21.22,255902.0
2019-05-30,21.225,21.26,21.145,21.175,352112.0
2019-05-31,21.06,21.125,21.01,21.125,180868.0
2019-06-03,21.125,21.21,21.02,21.07,222730.0
2019-06-04,21.175,21.285,21.1,21.275,272756.0
2019-06-05,21.36,21.365,21.235,21.34,210097.0
2019-06-06,21.365,21.39,21.3,21.375,199266.0
2019-06-07,21.39,21.44,21.365,21.425,164083.0
2019-06-10,21.415,21.425,21.35,21.365,438047.0
2019-06-11,21.455,21.475,21.375,21.415,358223.0
2019-06-12,21.36,21.415,21.35,21.38,464218.0
2019-06-13,21.44,21.45,21.375,21.405,322263.0
2019-06-14,21.405,21.53,21.35,21.505,1031616.0
2019-06-17,21.5,21.58,21.49,21.565,557383.0
2019-06-18,21.695,21.795,21.66,21.77,891210.0
2019-06-19,21.775,21.79,21.74,21.775,624494.0
2019-06-20,21.9,21.91,21.815,21.86,224996.0
2019-06-21,21.835,21.835,21.765,21.775,223218.0
2019-06-24,21.8,21.825,21.775,21.8,211991.0
2019-06-25,21.775,21.775,21.59,21.61,178216.0
2019-06-26,21.6,21.615,21.5,21.525,213888.0
2019-06-27,21.525,21.55,21.485,21.54,155929.0
2019-06-28,21.565,21.64,21.54,21.635,186294.0
2019-07-02,21.75,21.765,21.65,21.75,375527.0
2019-07-03,21.785,21.91,21.775,21.9,117674.0
2019-07-04,21.9,21.925,21.875,21.915,52158.0
2019-07-05,21.84,21.86,21.76,21.86,252160.0
2019-07-08,21.79,21.8,21.75,21.765,156189.0
2019-07-09,21.725,21.875,21.7,21.865,160754.0
2019-07-10,21.915,22.0,21.85,21.9,162685.0
2019-07-11,21.91,21.91,21.84,21.865,164967.0
2019-07-12,21.86,21.86,21.785,21.81,215694.0
2019-07-15,21.81,21.84,21.785,21.835,476217.0
2019-07-16,21.815,21.84,21.775,21.815,828243.0
2019-07-17,21.825,21.865,21.775,21.785,172918.0
2019-07-18,21.775,21.835,21.74,21.815,114564.0
2019-07-19,21.865,21.91,21.79,21.8,99529.0
2019-07-22,21.825,21.86,21.81,21.84,166614.0
2019-07-23,21.915,21.94,21.86,21.91,169307.0
2019-07-24,21.91,22.0,21.865,21.98,159309.0
2019-07-25,21.98,21.99,21.775,21.81,125712.0
2019-07-26,21.865,21.91,21.86,21.875,126136.0
2019-07-29,21.9,21.91,21.8,21.82,259175.0
2019-07-30,21.75,21.8,21.735,21.8,164979.0
2019-07-31,21.775,21.81,21.56,21.71,278159.0
2019-08-01,21.69,21.85,21.66,21.69,285790.0
2019-08-02,21.675,21.7,21.46,21.54,215253.0
2019-08-06,21.225,21.44,21.175,21.375,473264.0
2019-08-07,21.295,21.565,21.27,21.535,268771.0
2019-08-08,21.585,21.735,21.575,21.71,228655.0
2019-08-09,21.675,21.75,21.59,21.625,950984.0
2019-08-12,21.56,21.635,21.46,21.5,201243.0
2019-08-13,21.5,21.685,21.485,21.64,452656.0
2019-08-14,21.475,21.535,21.23,21.26,347879.0
2019-08-15,21.245,21.295,21.15,21.22,422208.0
2019-08-16,21.37,21.415,21.27,21.4,644668.0
2019-08-19,21.5,21.63,21.485,21.61,200103.0
2019-08-20,21.59,21.59,21.465,21.49,132477.0
2019-08-21,21.535,21.615,21.535,21.59,173346.0
2019-08-22,21.615,21.66,21.525,21.54,139215.0
2019-08-23,21.485,21.61,21.21,21.27,269230.0
2019-08-26,21.39,21.44,21.31,21.37,297129.0
2019-08-27,21.4,21.475,21.385,21.46,170646.0
2019-08-28,21.44,21.61,21.44,21.575,137030.0
2019-08-29,21.7,21.765,21.68,21.74,220260.0
2019-08-30,21.785,21.835,21.725,21.815,345469.0
2019-09-03,21.74,21.815,21.665,21.75,480958.0
2019-09-04,21.865,21.955,21.81,21.835,353972.0
2019-09-05,21.91,22.03,21.89,22.0,964342.0
2019-09-06,21.975,22.005,21.93,21.95,331434.0
2019-09-09,21.99,22.015,21.86,21.915,274103.0
2019-09-10,21.875,21.965,21.86,21.965,435676.0
2019-09-11,21.99,22.075,21.98,22.055,206244.0
2019-09-12,22.075,22.18,22.04,22.115,302594.0
2019-09-13,22.165,22.265,22.155,22.19,222684.0
2019-09-16,22.23,22.29,22.205,22.25,284375.0
2019-09-17,22.265,22.405,22.24,22.365,242784.0
2019-09-18,22.365,22.4,22.25,22.34,279484.0
2019-09-19,22.375,22.47,22.365,22.415,162060.0
2019-09-20,22.47,22.52,22.415,22.45,310995.0
2019-09-23,22.43,22.455,22.38,22.425,630800.0
2019-09-24,22.43,22.49,22.29,22.32,743997.0
2019-09-25,22.315,22.33,22.235,22.32,341008.0
2019-09-26,22.33,22.34,22.27,22.32,350529.0
2019-09-27,22.32,22.33,22.17,22.21,683438.0
2019-09-30,22.21,22.27,22.18,22.185,500249.0
2019-10-01,22.23,22.245,21.875,21.9,980722.0
2019-10-02,21.845,21.85,21.6,21.745,633984.0
2019-10-03,21.695,21.805,21.575,21.805,739392.0
2019-10-04,21.82,21.92,21.785,21.91,220456.0
2019-10-07,21.87,21.945,21.825,21.86,253448.0
2019-10-08,21.8,21.82,21.675,21.7,307238.0
2019-10-09,21.785,21.87,21.735,21.825,800302.0
2019-10-10,21.82,21.915,21.795,21.89,1081790.0
2019-10-11,21.97,22.02,21.86,21.86,545293.0
2019-10-15,21.91,22.005,21.875,21.875,381675.0
2019-10-16,21.91,21.93,21.86,21.885,166796.0
2019-10-17,21.92,21.945,21.86,21.895,156497.0
2019-10-18,21.93,21.935,21.82,21.825,157034.0
2019-10-21,21.87,21.92,21.87,21.875,161630.0
2019-10-22,21.935,21.97,21.85,21.86,247307.0
2019-10-23,21.82,21.85,21.745,21.785,111561.0
2019-10-24,21.85,21.885,21.785,21.835,308355.0
2019-10-25,21.82,21.9,21.81,21.885,107073.0
2019-10-28,21.92,21.945,21.85,21.85,111118.0
2019-10-29,21.775,21.945,21.77,21.9,182068.0
2019-10-30,21.9,22.03,21.845,22.03,264920.0
2019-10-31,21.995,22.005,21.9,21.995,320087.0
2019-11-01,22.06,22.16,22.055,22.145,200584.0
2019-11-04,22.23,22.265,22.205,22.23,244427.0
2019-11-05,22.235,22.28,22.23,22.255,330629.0
2019-11-06,22.28,22.38,22.245,22.34,216156.0
2019-11-07,22.44,22.465,22.405,22.42,1113714.0
2019-11-08,22.405,22.53,22.39,22.515,323012.0
2019-11-11,22.465,22.545,22.44,22.52,160954.0
2019-11-12,22.545,22.59,22.53,22.575,175890.0
2019-11-13,22.53,22.675,22.515,22.64,495813.0
2019-11-14,22.655,22.675,22.615,22.675,143486.0
2019-11-15,22.675,22.75,22.675,22.74,150830.0
2019-11-18,22.7,22.74,22.68,22.73,125490.0
2019-11-19,22.75,22.755,22.665,22.725,375574.0
2019-11-20,22.65,22.775,22.65,22.72,808925.0
2019-11-21,22.73,22.755,22.65,22.715,143917.0
2019-11-22,22.725,22.74,22.625,22.65,84665.0
2019-11-25,22.68,22.78,22.675,22.765,168442.0
2019-11-26,22.74,22.78,22.68,22.775,493986.0
2019-11-27,22.815,22.86,22.755,22.855,143927.0
2019-11-28,22.83,22.91,22.83,22.91,150232.0
2019-11-29,22.855,22.89,22.795,22.805,147281.0
2019-12-02,22.805,22.825,22.655,22.705,310678.0
2019-12-03,22.6,22.625,22.54,22.615,321892.0
2019-12-04,22.615,22.69,22.6,22.6,244967.0
2019-12-05,22.59,22.6,22.495,22.555,338475.0
2019-12-06,22.65,22.78,22.64,22.74,276869.0
2019-12-09,22.725,22.75,22.655,22.69,204750.0
2019-12-10,22.68,22.715,22.64,22.69,210128.0
2019-12-11,22.69,22.765,22.65,22.69,231475.0
2019-12-12,22.69,22.8,22.675,22.705,386209.0
2019-12-13,22.705,22.815,22.68,22.765,294690.0
2019-12-16,22.83,22.9,22.825,22.85,252283.0
2019-12-17,22.855,22.9,22.805,22.875,298244.0
2019-12-18,22.84,22.855,22.78,22.82,778236.0
2019-12-19,22.825,22.88,22.8,22.855,283887.0
2019-12-20,22.865,23.0,22.855,22.915,600746.0
2019-12-23,22.965,22.985,22.91,22.94,406848.0
2019-12-24,22.96,23.025,22.91,23.025,166171.0
2019-12-27,23.075,23.085,22.985,23.0,663500.0
2019-12-30,23.015,23.025,22.9,22.94,186054.0
2019-12-31,22.88,22.905,22.845,22.89,175995.0
2020-01-02,22.99,23.025,22.855,22.94,417307.0
2020-01-03,22.9,22.95,22.855,22.89,525524.0
2020-01-06,22.845,22.955,22.845,22.955,445400.0
2020-01-07,22.965,23.06,22.965,23.04,375845.0
2020-01-08,23.05,23.115,23.035,23.04,236082.0
2020-01-09,23.11,23.17,23.1,23.15,600066.0
2020-01-10,23.15,23.17,23.085,23.17,332388.0
2020-01-13,23.17,23.235,23.085,23.235,249631.0
2020-01-14,23.21,23.31,23.195,23.31,782574.0
2020-01-15,23.305,23.395,23.295,23.385,279765.0
2020-01-16,23.44,23.49,23.42,23.48,169999.0
2020-01-17,23.53,23.6,23.495,23.58,407342.0
2020-01-20,23.565,23.665,23.545,23.63,108843.0
2020-01-21,23.58,23.625,23.545,23.615,268524.0
2020-01-22,23.605,23.725,23.58,23.64,260005.0
2020-01-23,23.59,23.675,23.565,23.675,260610.0
2020-01-24,23.69,23.71,23.54,23.605,255815.0
2020-01-27,23.355,23.47,23.335,23.445,274617.0
2020-01-28,23.49,23.545,23.455,23.53,194840.0
2020-01-29,23.58,23.6,23.515,23.54,174340.0
2020-01-30,23.445,23.53,23.385,23.53,316911.0
2020-01-31,23.455,23.465,23.225,23.305,321697.0
2020-02-03,23.33,23.455,23.32,23.36,244483.0
2020-02-04,23.545,23.6,23.53,23.545,325411.0
2020-02-05,23.715,23.765,23.68,23.74,168070.0
2020-02-06,23.79,23.885,23.76,23.86,120017.0
2020-02-07,23.815,23.825,23.715,23.735,145452.0
2020-02-10,23.715,23.86,23.715,23.86,94629.0
2020-02-11,23.92,23.97,23.9,23.91,119022.0
2020-02-12,24.055,24.08,23.95,23.985,164619.0
2020-02-13,23.92,23.995,23.895,23.97,149923.0
2020-02-14,23.97,24.03,23.96,24.03,216097.0
2020-02-18,23.985,24.055,23.96,24.055,174287.0
2020-02-19,24.08,24.14,24.03,24.13,125836.0
2020-02-20,24.105,24.18,24.035,24.145,204225.0
2020-02-21,24.14,24.165,24.005,24.03,209412.0
2020-02-24,23.53,23.69,23.495,23.64,337913.0
2020-02-25,23.65,23.675,23.06,23.125,925136.0
2020-02-26,23.115,23.305,22.925,22.94,751481.0
2020-02-27,22.635,22.655,22.18,22.56,558444.0
2020-02-28,21.765,21.945,21.42,21.945,3097832.0
2020-03-02,21.925,22.325,21.775,22.315,1145877.0
2020-03-03,22.485,22.645,22.08,22.12,1609830.0
2020-03-04,22.45,22.63,22.3,22.63,662318.0
2020-03-05,22.165,22.495,22.165,22.305,2334483.0
2020-03-06,21.875,21.925,21.6,21.825,1135919.0
2020-03-09,19.825,20.585,19.555,19.555,1475294.0
2020-03-10,20.34,20.36,19.54,20.18,1974780.0
2020-03-11,19.76,19.85,19.15,19.235,1894812.0
2020-03-12,18.13,18.225,16.815,16.905,2031758.0
2020-03-13,17.91,18.475,17.04,18.475,3962559.0
2020-03-16,16.365,17.365,16.365,16.69,2933338.0
2020-03-17,16.975,17.715,16.645,17.145,9041008.0
2020-03-18,16.365,16.9,15.395,15.965,1843652.0
2020-03-19,15.76,16.635,15.37,16.45,1127726.0
2020-03-20,16.58,17.15,15.98,16.045,1652267.0
2020-03-23,15.945,16.055,15.12,15.16,1800770.0
2020-03-24,16.155,17.025,16.01,16.985,1717854.0
2020-03-25,17.06,18.51,16.915,17.7,1221503.0
2020-03-26,17.765,18.415,17.74,18.075,1511831.0
2020-03-27,17.53,17.56,17.1,17.16,1064214.0
2020-03-30,17.325,17.69,17.015,17.655,888681.0
2020-03-31,17.82,18.37,17.73,18.065,800123.0
2020-04-01,17.605,17.81,17.365,17.47,608578.0
2020-04-02,17.535,17.955,17.53,17.75,636088.0
2020-04-03,17.775,17.885,17.39,17.56,2306234.0
2020-04-06,18.11,18.45,18.03,18.425,802944.0
2020-04-07,18.89,19.07,18.4,18.455,2099922.0
2020-04-08,18.635,18.95,18.44,18.89,1416541.0
2020-04-09,19.095,19.445,19.01,19.235,1789980.0
2020-04-13,19.265,19.285,18.85,19.095,853414.0
2020-04-14,19.395,19.59,19.15,19.345,1810868.0
2020-04-15,19.01,19.09,18.86,18.96,600338.0
2020-04-16,19.02,19.105,18.825,18.84,495904.0
2020-04-17,19.155,19.5,19.115,19.48,461019.0
2020-04-20,19.105,19.685,19.105,19.515,552293.0
2020-04-21,19.165,19.42,18.925,18.925,660509.0
2020-04-22,19.275,19.43,19.165,19.405,296103.0
2020-04-23,19.48,19.59,19.335,19.355,824607.0
2020-04-24,19.43,19.6,19.345,19.575,559313.0
2020-04-27,19.67,19.89,19.555,19.875,539104.0
2020-04-28,20.045,20.18,19.905,20.08,638782.0
2020-04-29,20.42,20.725,20.375,20.675,632896.0
2020-04-30,20.54,20.54,20.07,20.095,704114.0
2020-05-01,19.795,19.915,19.73,19.855,1022341.0
2020-05-04,19.805,20.025,19.745,20.0,668876.0
2020-05-05,20.23,20.31,20.06,20.115,699500.0
2020-05-06,20.24,20.25,20.035,20.155,718228.0
2020-05-07,20.315,20.4,20.12,20.155,543859.0
2020-05-08,20.35,20.36,20.23,20.34,277399.0
2020-05-11,20.215,20.545,20.18,20.53,331112.0
2020-05-12,20.57,20.625,20.195,20.195,510442.0
2020-05-13,20.205,20.255,19.59,19.695,727552.0
2020-05-14,19.5,19.795,19.3,19.735,675517.0
2020-05-15,19.72,19.94,19.685,19.915,1188541.0
2020-05-19,20.35,20.37,20.165,20.25,1818096.0
2020-05-20,20.46,20.485,20.375,20.4,809527.0
2020-05-21,20.4,20.455,20.12,20.265,338643.0
2020-05-22,20.275,20.34,20.195,20.28,178365.0
2020-05-25,20.435,20.54,20.395,20.53,108842.0
2020-05-26,20.65,20.675,20.54,20.615,388929.0
2020-05-27,20.675,20.795,20.34,20.785,374323.0
2020-05-28,20.855,20.905,20.735,20.785,579585.0
2020-05-29,20.745,20.76,20.555,20.65,442627.0
2020-06-01,20.685,20.805,20.65,20.75,154925.0
2020-06-02,20.855,20.975,20.81,20.975,121858.0
2020-06-03,21.145,21.295,21.135,21.22,362919.0
2020-06-04,21.185,21.305,21.12,21.16,1810522.0
2020-06-05,21.47,21.64,21.4,21.615,2223335.0
2020-06-08,21.74,21.775,21.595,21.775,1512088.0
2020-06-09,21.605,21.69,21.495,21.585,1151361.0
2020-06-10,21.62,21.645,21.28,21.41,575353.0
2020-06-11,20.93,21.0,20.46,20.52,669844.0
2020-06-12,21.005,21.04,20.615,20.83,771317.0
2020-06-15,20.46,21.065,20.37,20.95,997386.0
2020-06-16,21.425,21.425,21.06,21.18,1132469.0
2020-06-17,21.255,21.255,21.015,21.06,822687.0
2020-06-18,20.955,21.18,20.92,21.125,971444.0
2020-06-19,21.325,21.325,21.065,21.095,659256.0
2020-06-22,21.095,21.195,21.05,21.18,308543.0
2020-06-23,21.365,21.425,21.185,21.27,430878.0
2020-06-24,21.1,21.15,20.66,20.86,399368.0
2020-06-25,20.8,21.09,20.705,21.09,716483.0
2020-06-26,21.005,21.02,20.71,20.72,301521.0
2020-06-29,20.815,21.075,20.745,21.04,425777.0
2020-06-30,20.955,21.27,20.945,21.2,411573.0
2020-07-02,21.485,21.625,21.325,21.33,746671.0
2020-07-03,21.355,21.385,21.26,21.29,92028.0
2020-07-06,21.545,21.59,21.385,21.425,366486.0
2020-07-07,21.325,21.48,21.29,21.325,525229.0
2020-07-08,21.35,21.47,21.23,21.365,340163.0
2020-07-09,21.39,21.425,21.055,21.295,509544.0
2020-07-10,21.325,21.51,21.27,21.505,357917.0
2020-07-13,21.59,21.725,21.365,21.39,353741.0
2020-07-14,21.325,21.78,21.305,21.77,766626.0
2020-07-15,21.88,22.07,21.875,21.97,1479006.0
2020-07-16,21.865,21.985,21.84,21.915,242708.0
2020-07-17,21.975,22.08,21.9,22.07,245459.0
2020-07-20,22.045,22.165,22.03,22.14,1133625.0
2020-07-21,22.28,22.32,22.095,22.115,612105.0
2020-07-22,22.125,22.15,22.035,22.13,148403.0
2020-07-23,22.125,22.14,21.85,21.925,330942.0
2020-07-24,21.855,21.91,21.805,21.89,193565.0
2020-07-27,21.995,22.13,21.925,22.125,75371.0
2020-07-28,22.09,22.155,22.03,22.08,221418.0
2020-07-29,22.285,22.34,22.15,22.31,115288.0
2020-07-30,22.055,22.32,21.94,22.32,1074038.0
2020-07-31,22.32,22.34,22.0,22.13,178839.0
2020-08-04,22.22,22.415,22.22,22.415,431964.0
2020-08-05,22.555,22.615,22.5,22.595,141738.0
2020-08-06,22.655,22.725,22.595,22.71,198613.0
2020-08-07,22.65,22.69,22.59,22.665,125446.0
2020-08-10,22.75,22.805,22.65,22.735,137657.0
2020-08-11,22.655,22.795,22.58,22.595,520269.0
2020-08-12,22.785,22.845,22.69,22.715,200241.0
2020-08-13,22.7,22.735,22.58,22.655,141504.0
2020-08-14,22.58,22.675,22.56,22.65,124309.0
2020-08-17,22.83,22.845,22.77,22.835,93077.0
2020-08-18,22.925,22.93,22.735,22.79,113863.0
2020-08-19,22.75,22.835,22.715,22.735,207315.0
2020-08-20,22.655,22.805,22.615,22.775,281241.0
2020-08-21,22.7,22.71,22.595,22.65,118019.0
2020-08-24,22.775,22.82,22.735,22.795,162102.0
2020-08-25,22.785,22.83,22.665,22.805,296911.0
2020-08-26,22.83,23.035,22.785,23.025,144731.0
2020-08-27,23.095,23.095,22.835,22.95,249615.0
2020-08-28,23.08,23.08,22.895,22.93,188470.0
2020-08-31,22.915,22.93,22.64,22.64,848355.0
2020-09-01,22.69,22.845,22.59,22.845,128323.0
2020-09-02,22.915,22.96,22.845,22.925,301006.0
2020-09-03,22.89,22.95,22.495,22.58,580026.0
2020-09-04,22.605,22.675,22.09,22.27,610958.0
2020-09-08,22.03,22.28,21.9,22.095,463383.0
2020-09-09,22.305,22.57,22.295,22.5,301226.0
2020-09-10,22.59,22.59,22.185,22.235,470011.0
2020-09-11,22.295,22.4,22.175,22.285,377305.0
2020-09-14,22.4,22.5,22.38,22.495,359742.0
2020-09-15,22.615,22.69,22.545,22.57,229685.0
2020-09-16,22.675,22.675,22.395,22.4,237984.0
2020-09-17,22.19,22.4,22.14,22.34,542948.0
2020-09-18,22.37,22.415,22.235,22.26,436470.0
2020-09-21,21.95,21.985,21.665,21.985,443555.0
2020-09-22,22.065,22.245,21.995,22.19,235266.0
2020-09-23,22.245,22.265,21.745,21.77,416738.0
2020-09-24,21.655,21.985,21.625,21.875,620922.0
2020-09-25,21.815,22.125,21.78,22.1,1025161.0
2020-09-28,22.325,22.41,22.265,22.345,714665.0
2020-09-29,22.35,22.35,22.205,22.31,498049.0
2020-09-30,22.35,22.405,22.15,22.195,483698.0
2020-10-01,22.28,22.345,22.195,22.29,657131.0
2020-10-02,22.04,22.325,22.03,22.3,725567.0
2020-10-05,22.405,22.615,22.385,22.605,428238.0
2020-10-06,22.7,22.7,22.325,22.36,632981.0
2020-10-07,22.535,22.645,22.51,22.63,128287.0
2020-10-08,22.735,22.805,22.725,22.785,164160.0
2020-10-09,22.855,22.905,22.77,22.83,341431.0
2020-10-13,22.845,22.845,22.67,22.76,204194.0
2020-10-14,22.82,22.845,22.665,22.67,221123.0
2020-10-15,22.48,22.76,22.465,22.74,398017.0
2020-10-16,22.785,22.81,22.645,22.665,549094.0
2020-10-19,22.725,22.725,22.42,22.445,210428.0
2020-10-20,22.525,22.57,22.385,22.42,336506.0
2020-10-21,22.395,22.48,22.335,22.37,133434.0
2020-10-22,22.375,22.465,22.265,22.44,501772.0
2020-10-23,22.5,22.535,22.375,22.51,203693.0
2020-10-26,22.37,22.385,22.055,22.18,471853.0
2020-10-27,22.205,22.22,22.075,22.11,347712.0
2020-10-28,21.85,21.855,21.49,21.5,564281.0
2020-10-29,21.56,21.72,21.405,21.63,724269.0
2020-10-30,21.56,21.59,21.295,21.52,563941.0
2020-11-02,21.655,21.71,21.49,21.665,269252.0
2020-11-03,21.83,22.05,21.815,22.015,228494.0
2020-11-04,22.205,22.24,21.945,22.08,384748.0
2020-11-05,22.445,22.53,22.375,22.49,406667.0
2020-11-06,22.595,22.605,22.41,22.49,334916.0
2020-11-09,23.425,23.425,22.735,22.735,535719.0
2020-11-10,22.81,22.99,22.76,22.94,944689.0
2020-11-11,23.07,23.195,23.02,23.16,402284.0
2020-11-12,23.165,23.185,22.835,22.905,834902.0
2020-11-13,23.02,23.125,23.02,23.045,316550.0
2020-11-16,23.2,23.34,23.115,23.34,270543.0
2020-11-17,23.21,23.42,23.16,23.41,266996.0
2020-11-18,23.445,23.47,23.33,23.33,211656.0
2020-11-19,23.27,23.385,23.245,23.375,202297.0
2020-11-20,23.4,23.565,23.35,23.525,284317.0
2020-11-23,23.585,23.685,23.55,23.62,321554.0
2020-11-24,23.79,23.935,23.765,23.88,766383.0
2020-11-25,23.895,23.95,23.8,23.95,440683.0
2020-11-26,23.955,24.01,23.93,23.99,92462.0
2020-11-27,23.955,24.08,23.955,24.07,229165.0
2020-11-30,23.985,23.985,23.69,23.835,878747.0
2020-12-01,24.115,24.165,23.915,23.92,291161.0
2020-12-02,23.895,24.025,23.825,24.015,295774.0
2020-12-03,24.05,24.15,24.045,24.07,302224.0
2020-12-04,24.14,24.245,24.12,24.24,773536.0
2020-12-07,24.215,24.365,24.145,24.32,168208.0
2020-12-08,24.285,24.445,24.27,24.415,528232.0
2020-12-09,24.425,24.47,24.19,24.32,272553.0
2020-12-10,24.2,24.375,24.165,24.36,235135.0
2020-12-11,24.285,24.305,24.185,24.295,265565.0
2020-12-14,24.39,24.41,24.08,24.08,456186.0
2020-12-15,24.19,24.285,24.165,24.26,220450.0
2020-12-16,24.32,24.355,24.21,24.33,294167.0
2020-12-17,24.45,24.485,24.39,24.455,315628.0
2020-12-18,24.485,24.485,24.27,24.27,396465.0
2020-12-21,24.05,24.25,23.975,24.25,370964.0
2020-12-22,24.295,24.345,24.21,24.31,198110.0
2020-12-23,24.365,24.45,24.365,24.365,437993.0
2020-12-24,24.34,24.445,24.34,24.425,179240.0
2020-12-29,24.415,24.47,24.27,24.31,312034.0
2020-12-30,24.435,24.455,24.29,24.36,335335.0
2020-12-31,24.315,24.36,24.155,24.175,374034.0
2021-01-04,24.42,24.435,24.155,24.315,400526.0
2021-01-05,24.35,24.56,24.34,24.56,509055.0
2021-01-06,24.61,24.88,24.575,24.74,389437.0
2021-01-07,24.91,25.065,24.865,25.03,423146.0
2021-01-08,25.085,25.085,24.91,25.04,624942.0
2021-01-11,24.91,25.04,24.9,24.91,522802.0
2021-01-12,24.96,25.015,24.85,24.96,449861.0
2021-01-13,25.02,25.02,24.865,24.925,347780.0
2021-01-14,24.98,25.05,24.935,24.935,381863.0
2021-01-15,24.925,24.96,24.76,24.875,285267.0
2021-01-18,24.845,24.97,24.83,24.945,143070.0
2021-01-19,25.015,25.03,24.89,24.95,370951.0
2021-01-20,25.04,25.05,24.88,25.03,803443.0
2021-01-21,25.05,25.05,24.84,24.9,351914.0
2021-01-22,24.76,24.835,24.725,24.805,268148.0
2021-01-25,24.805,24.935,24.665,24.9,319101.0
2021-01-26,24.95,24.95,24.715,24.735,357410.0
2021-01-27,24.575,24.585,24.22,24.245,510440.0
2021-01-28,24.435,24.64,24.365,24.55,331648.0
2021-01-29,24.47,24.55,24.06,24.155,644555.0
2021-02-01,24.435,24.655,24.325,24.63,243300.0
2021-02-02,24.71,24.9,24.7,24.88,245351.0
2021-02-03,24.91,24.945,24.805,24.935,219943.0
2021-02-04,25.005,25.155,24.95,25.11,202892.0
2021-02-05,25.23,25.265,25.155,25.24,188624.0
2021-02-08,25.38,25.51,25.38,25.51,243491.0
2021-02-09,25.555,25.64,25.51,25.605,481817.0
2021-02-10,25.73,25.78,25.47,25.675,247261.0
2021-02-11,25.73,25.745,25.51,25.6,183616.0
2021-02-12,25.6,25.71,25.545,25.695,226518.0
2021-02-16,25.78,25.87,25.695,25.745,426907.0
2021-02-17,25.54,25.615,25.425,25.59,449355.0
2021-02-18,25.57,25.6,25.365,25.44,261302.0
2021-02-19,25.52,25.615,25.44,25.605,225027.0
2021-02-22,25.555,25.725,25.54,25.66,364935.0
2021-02-23,25.485,25.6,25.11,25.53,468897.0
2021-02-24,25.555,25.85,25.415,25.745,676643.0
2021-02-25,25.74,25.835,25.285,25.38,713630.0
2021-02-26,25.365,25.405,24.995,25.125,852883.0
2021-03-01,25.47,25.6,25.425,25.52,664024.0
2021-03-02,25.57,25.735,25.505,25.66,655397.0
2021-03-03,25.685,25.705,25.45,25.53,613527.0
2021-03-04,25.485,25.6,25.04,25.275,1092394.0
2021-03-05,25.46,25.675,25.1,25.635,1046056.0
2021-03-08,25.675,25.94,25.58,25.73,831805.0
2021-03-09,25.915,26.105,25.885,25.92,730430.0
2021-03-10,26.095,26.17,25.955,26.07,337378.0
2021-03-11,26.255,26.34,26.2,26.28,266055.0
2021-03-12,26.22,26.315,26.14,26.305,578767.0
2021-03-15,26.4,26.47,26.245,26.445,318579.0
2021-03-16,26.5,26.5,26.315,26.335,399956.0
2021-03-17,26.315,26.575,26.265,26.48,398601.0
2021-03-18,26.43,26.515,26.265,26.315,353955.0
2021-03-19,26.3,26.37,26.14,26.305,318558.0
2021-03-22,26.27,26.325,26.21,26.27,299443.0
2021-03-23,26.235,26.29,26.025,26.08,362099.0
2021-03-24,26.185,26.24,26.005,26.02,304184.0
2021-03-25,25.96,26.08,25.775,26.055,460395.0
2021-03-26,26.09,26.21,25.965,26.21,280633.0
2021-03-29,26.145,26.205,26.0,26.15,468931.0
2021-03-30,26.065,26.185,26.02,26.16,251468.0
2021-03-31,26.195,26.26,26.125,26.135,340934.0
2021-04-01,26.335,26.555,26.29,26.55,496770.0
2021-04-05,26.66,26.705,26.59,26.625,537444.0
2021-04-06,26.69,26.785,26.655,26.725,389644.0
2021-04-07,26.76,26.82,26.715,26.77,432834.0
2021-04-08,26.81,26.91,26.715,26.91,430491.0
2021-04-09,26.855,26.915,26.81,26.91,223150.0
2021-04-12,26.89,26.945,26.82,26.88,455179.0
2021-04-13,26.915,26.95,26.845,26.875,324698.0
2021-04-14,26.96,27.03,26.815,26.84,356530.0
2021-04-15,26.97,27.065,26.935,27.065,318618.0
2021-04-16,27.135,27.135,27.005,27.095,285219.0
2021-04-19,27.06,27.1,26.84,26.88,509264.0
2021-04-20,26.74,26.77,26.55,26.625,665283.0
2021-04-21,26.635,26.82,26.625,26.82,572176.0
2021-04-22,26.82,26.82,26.59,26.655,502932.0
2021-04-23,26.69,26.785,26.635,26.76,339313.0
2021-04-26,26.76,26.875,26.75,26.83,405368.0
2021-04-27,26.9,26.945,26.775,26.855,251535.0
2021-04-28,26.935,27.165,26.935,27.1,294482.0
2021-04-29,27.225,27.225,26.915,26.985,433528.0
2021-04-30,26.83,26.945,26.73,26.77,459698.0
2021-05-03,26.935,27.005,26.91,26.915,436461.0
2021-05-04,26.925,26.945,26.69,26.875,601368.0
2021-05-05,27.025,27.095,26.925,27.05,557740.0
2021-05-06,27.085,27.095,26.875,27.015,403082.0
2021-05-07,27.065,27.305,27.05,27.27,394287.0
2021-05-10,27.34,27.385,27.12,27.13,440535.0
2021-05-11,26.795,27.03,26.74,26.995,967238.0
2021-05-12,26.915,26.985,26.705,26.77,764564.0
2021-05-13,26.785,26.935,26.725,26.84,680329.0
2021-05-14,26.935,27.19,26.915,27.155,408720.0
2021-05-17,27.13,27.315,27.085,27.305,354904.0
2021-05-18,27.33,27.42,27.215,27.35,389888.0
2021-05-19,27.085,27.26,26.96,27.245,694012.0
2021-05-20,27.27,27.46,27.235,27.42,505631.0
2021-05-21,27.55,27.57,27.365,27.39,892798.0
2021-05-25,27.57,27.605,27.425,27.435,624453.0
2021-05-26,27.57,27.725,27.54,27.68,403070.0
2021-05-27,27.745,27.825,27.71,27.76,414083.0
2021-05-28,27.895,27.93,27.84,27.86,399729.0
2021-05-31,27.945,27.955,27.655,27.695,303618.0
2021-06-01,27.99,28.095,27.945,28.025,1078864.0
2021-06-02,28.14,28.15,27.98,28.015,715307.0
2021-06-03,27.99,28.085,27.935,27.995,427648.0
2021-06-04,28.115,28.15,28.035,28.105,331705.0
2021-06-07,28.155,28.165,28.06,28.135,262133.0
2021-06-08,28.155,28.23,28.08,28.185,327504.0
2021-06-09,28.165,28.165,28.025,28.105,405740.0
2021-06-10,28.195,28.2,28.045,28.155,316845.0
2021-06-11,28.23,28.305,28.195,28.27,589064.0
2021-06-14,28.255,28.335,28.235,28.315,346835.0
2021-06-15,28.385,28.465,28.375,28.42,570982.0
2021-06-16,28.45,28.51,28.36,28.42,552929.0
2021-06-17,28.385,28.45,28.21,28.3,1067733.0
2021-06-18,28.15,28.27,28.07,28.095,659673.0
2021-06-21,28.22,28.41,28.12,28.325,446883.0
2021-06-22,28.385,28.45,28.255,28.405,420171.0
2021-06-23,28.44,28.45,28.32,28.325,344681.0
2021-06-24,28.435,28.48,28.355,28.41,233312.0
2021-06-25,28.435,28.45,28.325,28.435,333012.0
2021-06-28,28.53,28.54,28.275,28.33,543129.0
2021-06-29,28.38,28.445,28.345,28.39,293950.0
2021-06-30,28.365,28.395,28.275,28.38,366144.0
2021-07-02,28.515,28.61,28.4,28.46,462250.0
2021-07-05,28.46,28.565,28.435,28.565,213806.0
2021-07-06,28.595,28.595,28.4,28.585,309770.0
2021-07-07,28.6,28.68,28.48,28.575,655010.0
2021-07-08,28.31,28.335,28.14,28.255,688466.0
2021-07-09,28.37,28.54,28.345,28.515,363799.0
2021-07-12,28.45,28.565,28.45,28.495,271846.0
2021-07-13,28.54,28.61,28.515,28.55,344727.0
2021-07-14,28.595,28.62,28.355,28.37,326248.0
2021-07-15,28.355,28.47,28.295,28.435,429148.0
2021-07-16,28.47,28.485,28.135,28.14,352846.0
2021-07-19,27.885,27.885,27.6,27.79,1103932.0
2021-07-20,27.83,28.15,27.77,28.08,636418.0
2021-07-21,28.18,28.36,28.17,28.32,384123.0
2021-07-22,28.32,28.33,28.22,28.3,324275.0
2021-07-23,28.4,28.47,28.39,28.46,236761.0
2021-07-26,28.45,28.485,28.345,28.415,332914.0
2021-07-27,28.41,28.435,28.295,28.435,277254.0
2021-07-28,28.48,28.53,28.4,28.51,255182.0
2021-07-29,28.595,28.695,28.575,28.63,390562.0
2021-07-30,28.515,28.61,28.485,28.61,304701.0
2021-08-03,28.645,28.745,28.56,28.71,283277.0
2021-08-04,28.69,28.795,28.645,28.645,203068.0
2021-08-05,28.7,28.79,28.69,28.71,223153.0
2021-08-06,28.725,28.91,28.725,28.87,205872.0
2021-08-09,28.79,28.825,28.71,28.795,240755.0
2021-08-10,28.84,28.955,28.835,28.885,222480.0
2021-08-11,28.93,28.99,28.885,28.965,261798.0
2021-08-12,28.99,28.99,28.795,28.93,266973.0
2021-08-13,28.99,29.0,28.91,28.94,132242.0
2021-08-16,28.87,28.91,28.805,28.905,272168.0
2021-08-17,28.795,28.835,28.6,28.725,286307.0
2021-08-18,28.72,28.76,28.635,28.655,265924.0
2021-08-19,28.505,28.575,28.38,28.525,535015.0
2021-08-20,28.53,28.715,28.515,28.69,395067.0
2021-08-23,28.805,28.905,28.76,28.905,304233.0
2021-08-24,28.965,29.035,28.92,28.99,280299.0
2021-08-25,29.02,29.09,28.99,29.035,263987.0
2021-08-26,29.055,29.065,28.93,28.95,272355.0
2021-08-27,28.955,29.17,28.95,29.14,182840.0
2021-08-30,29.17,29.185,29.035,29.085,198258.0
2021-08-31,29.08,29.23,29.035,29.055,378028.0
2021-09-01,29.055,29.265,29.055,29.22,377740.0
2021-09-02,29.275,29.4,29.26,29.38,315999.0
2021-09-03,29.425,29.445,29.355,29.4,257319.0
2021-09-07,29.45,29.525,29.38,29.39,287382.0
2021-09-08,29.4,29.48,29.285,29.295,319773.0
2021-09-09,29.275,29.365,29.205,29.26,262522.0
2021-09-10,29.345,29.365,29.15,29.16,349832.0
2021-09-13,29.285,29.31,29.14,29.195,355247.0
2021-09-14,29.23,29.23,29.035,29.065,292039.0
2021-09-15,29.115,29.285,29.08,29.26,456735.0
2021-09-16,29.22,29.23,29.065,29.14,510155.0
2021-09-17,28.94,29.08,28.91,28.965,358090.0
2021-09-20,28.585,28.645,28.25,28.525,996077.0
2021-09-21,28.675,28.77,28.565,28.63,782334.0
2021-09-22,28.795,28.955,28.795,28.86,315564.0
2021-09-23,28.885,29.01,28.86,28.93,466208.0
2021-09-24,28.875,28.91,28.835,28.855,306175.0
2021-09-27,28.9,29.0,28.9,28.945,267085.0
2021-09-28,28.845,28.845,28.5,28.57,744520.0
2021-09-29,28.63,28.705,28.535,28.545,459362.0
2021-09-30,28.59,28.66,28.4,28.41,472442.0
2021-10-01,28.48,28.595,28.26,28.525,528993.0
2021-10-04,28.47,28.56,28.285,28.4,693860.0
2021-10-05,28.48,28.64,28.42,28.58,169338.0
2021-10-06,28.42,28.605,28.355,28.605,285926.0
2021-10-07,28.74,29.005,28.74,28.935,199189.0
2021-10-08,29.0,29.06,28.935,28.945,238835.0
2021-10-12,28.935,29.025,28.875,28.96,281019.0
2021-10-13,29.0,29.22,28.955,29.22,270470.0
2021-10-14,29.4,29.53,29.38,29.505,356159.0
2021-10-15,29.585,29.71,29.55,29.665,409538.0
2021-10-18,29.65,29.735,29.55,29.735,498611.0
2021-10-19,29.825,29.89,29.79,29.89,474645.0
2021-10-20,29.905,30.03,29.89,30.015,221834.0
2021-10-21,29.985,30.085,29.935,30.06,358822.0
2021-10-22,30.065,30.14,29.94,30.065,203981.0
2021-10-25,30.145,30.21,30.065,30.175,607099.0
2021-10-26,30.235,30.235,30.005,30.015,351668.0
2021-10-27,30.02,30.02,29.71,29.73,422979.0
2021-10-28,29.765,30.085,29.745,30.04,415771.0
2021-10-29,29.97,29.995,29.83,29.845,454234.0
2021-11-01,29.97,30.145,29.96,30.14,352174.0
2021-11-02,30.155,30.155,30.005,30.04,231479.0
2021-11-03,30.03,30.19,30.015,30.165,317922.0
2021-11-04,30.27,30.315,30.175,30.27,336476.0
2021-11-05,30.36,30.46,30.35,30.44,305595.0
2021-11-08,30.59,30.61,30.53,30.575,171747.0
2021-11-09,30.6,30.635,30.45,30.635,291433.0
2021-11-10,30.575,30.635,30.38,30.45,214513.0
2021-11-11,30.655,30.665,30.565,30.6,188489.0
2021-11-12,30.63,30.915,30.63,30.905,285364.0
2021-11-15,30.875,30.885,30.745,30.78,319212.0
2021-11-16,30.825,30.93,30.795,30.815,201856.0
2021-11-17,30.825,30.87,30.7,30.725,379846.0
2021-11-18,30.735,30.79,30.61,30.725,199935.0
2021-11-19,30.635,30.69,30.555,30.59,358572.0
2021-11-22,30.645,30.645,30.395,30.415,317439.0
2021-11-23,30.43,30.555,30.315,30.47,415264.0
2021-11-24,30.35,30.605,30.3,30.59,293160.0
2021-11-25,30.655,30.78,30.645,30.78,154016.0
2021-11-26,30.255,30.255,29.935,30.015,856872.0
2021-11-29,30.235,30.29,29.895,30.05,686312.0
2021-11-30,29.915,29.96,29.365,29.4,1059344.0
2021-12-01,29.735,29.855,29.07,29.085,811851.0
2021-12-02,29.15,29.605,29.13,29.515,765659.0
2021-12-03,29.62,29.63,29.12,29.31,772212.0
2021-12-06,29.39,29.7,29.265,29.665,739053.0
2021-12-07,29.905,30.165,29.905,30.075,634183.0
2021-12-08,30.06,30.06,29.905,29.97,385658.0
2021-12-09,29.835,29.89,29.72,29.755,368105.0
2021-12-10,29.905,29.905,29.63,29.72,376161.0
2021-12-13,29.685,29.73,29.4,29.49,602861.0
2021-12-14,29.38,29.57,29.32,29.39,517735.0
2021-12-15,29.355,29.595,29.205,29.54,480942.0
2021-12-16,29.735,29.855,29.47,29.525,652343.0
2021-12-17,29.4,29.685,29.3,29.515,775518.0
2021-12-20,29.15,29.245,29.005,29.23,717449.0
2021-12-21,29.47,29.81,29.46,29.775,323664.0
2021-12-22,29.735,29.995,29.71,29.985,464496.0
2021-12-23,30.065,30.265,30.05,30.22,492660.0
2021-12-24,30.245,30.27,30.22,30.235,152377.0
2021-12-29,30.29,30.495,30.29,30.385,390609.0
2021-12-30,30.43,30.535,30.33,30.35,548456.0
2021-12-31,30.295,30.33,30.17,30.23,267779.0
2022-01-04,30.645,30.645,30.24,30.265,731444.0
2022-01-05,30.34,30.41,29.98,30.0,1041218.0
2022-01-06,30.025,30.14,29.845,30.045,773665.0
2022-01-07,30.045,30.115,29.865,30.05,603902.0
2022-01-10,30.025,30.05,29.65,30.035,967163.0
2022-01-11,29.99,30.35,29.945,30.35,904916.0
2022-01-12,30.42,30.58,30.355,30.51,537684.0
2022-01-13,30.57,30.615,30.335,30.375,573939.0
2022-01-14,30.205,30.47,30.18,30.465,858631.0
2022-01-17,30.48,30.78,30.475,30.78,183509.0
2022-01-18,30.51,30.525,30.215,30.35,811163.0
2022-01-19,30.455,30.475,30.17,30.23,951424.0
2022-01-20,30.275,30.475,30.015,30.045,419096.0
2022-01-21,29.8,29.845,29.285,29.39,1288083.0
2022-01-24,28.905,29.355,28.405,29.355,4259966.0
2022-01-25,29.065,29.615,28.745,29.39,1915732.0
2022-01-26,29.685,29.875,29.255,29.405,3117261.0
2022-01-27,29.64,29.755,29.27,29.325,1522568.0
2022-01-28,29.355,29.615,29.13,29.615,1020451.0
2022-01-31,29.615,30.14,29.56,30.125,715304.0
2022-02-01,30.24,30.445,30.09,30.445,684342.0
2022-02-02,30.51,30.59,30.395,30.5,692893.0
2022-02-03,30.225,30.315,30.095,30.125,1138546.0
2022-02-04,30.215,30.475,30.185,30.375,553210.0
2022-02-07,30.33,30.455,30.215,30.33,665368.0
2022-02-08,30.355,30.56,30.275,30.525,362087.0
2022-02-09,30.785,30.915,30.74,30.86,625033.0
2022-02-10,30.74,31.1,30.66,30.76,1276165.0
2022-02-11,30.785,30.93,30.6,30.77,648240.0
2022-02-14,30.705,30.705,30.4,30.525,510895.0
2022-02-15,30.555,30.74,30.555,30.735,398142.0
2022-02-16,30.545,30.66,30.5,30.565,400037.0
2022-02-17,30.525,30.565,30.23,30.23,365410.0
2022-02-18,30.25,30.295,30.005,30.045,584860.0
2022-02-22,29.935,30.05,29.64,29.89,805652.0
2022-02-23,29.97,30.005,29.605,29.66,530214.0
2022-02-24,29.185,29.695,29.14,29.695,2395808.0
2022-02-25,29.775,30.19,29.71,30.185,992695.0
2022-02-28,30.06,30.23,29.955,30.205,809675.0
2022-03-01,30.205,30.34,29.91,30.045,1027363.0
2022-03-02,30.14,30.465,30.125,30.41,742673.0
2022-03-03,30.395,30.545,30.34,30.41,626104.0
2022-03-04,30.31,30.635,30.295,30.635,1053200.0
2022-03-07,30.655,30.87,30.475,30.49,939888.0
2022-03-08,30.555,30.77,30.355,30.395,835459.0
2022-03-09,30.535,30.83,30.395,30.77,621283.0
2022-03-10,30.625,30.905,30.58,30.905,378667.0
2022-03-11,30.825,30.94,30.705,30.725,975829.0
2022-03-14,30.66,30.66,30.24,30.35,889115.0
2022-03-15,30.14,30.385,30.025,30.385,771099.0
2022-03-16,30.51,30.77,30.375,30.77,930421.0
2022-03-17,30.85,31.2,30.78,31.2,455291.0
2022-03-18,31.1,31.345,31.045,31.27,1051881.0
2022-03-21,31.395,31.55,31.39,31.54,586620.0
2022-03-22,31.63,31.745,31.585,31.64,1108187.0
2022-03-23,31.65,31.665,31.425,31.425,447824.0
2022-03-24,31.55,31.595,31.325,31.45,1362629.0
2022-03-25,31.465,31.565,31.385,31.555,351716.0
2022-03-28,31.45,31.54,31.35,31.52,338680.0
2022-03-29,31.52,31.69,31.395,31.675,1281758.0
2022-03-30,31.655,31.72,31.575,31.685,253979.0
2022-03-31,31.73,31.825,31.43,31.44,1913338.0
2022-04-01,31.55,31.6,31.33,31.505,386772.0
2022-04-04,31.51,31.7,31.485,31.685,421563.0
2022-04-05,31.63,31.865,31.45,31.475,454633.0
2022-04-06,31.405,31.54,31.15,31.275,1153285.0
2022-04-07,31.26,31.375,31.06,31.33,1057747.0
2022-04-08,31.415,31.51,31.33,31.415,934207.0
2022-04-11,31.405,31.43,31.205,31.295,402277.0
2022-04-12,31.43,31.51,31.16,31.195,289016.0
2022-04-13,31.295,31.42,31.225,31.365,217038.0
2022-04-14,31.385,31.485,31.35,31.395,263328.0
2022-04-18,31.405,31.55,31.365,31.415,209343.0
2022-04-19,31.395,31.63,31.34,31.62,226939.0
2022-04-20,31.61,31.675,31.495,31.595,256531.0
2022-04-21,31.73,31.755,31.035,31.095,432293.0
2022-04-22,31.025,31.025,30.41,30.465,589776.0
2022-04-25,30.15,30.275,29.71,30.205,786279.0
2022-04-26,30.22,30.22,29.715,29.745,1600444.0
2022-04-27,29.8,29.97,29.625,29.815,659666.0
2022-04-28,30.07,30.475,29.915,30.34,1921332.0
2022-04-29,30.265,30.44,29.825,29.86,1666167.0
2022-05-02,29.78,29.845,29.4,29.755,962489.0
2022-05-03,29.815,30.24,29.78,30.06,645554.0
2022-05-04,30.13,30.485,29.895,30.465,648203.0
2022-05-05,30.395,30.42,29.535,29.77,795989.0
2022-05-06,29.68,29.8,29.345,29.67,1556947.0
2022-05-09,29.23,29.25,28.68,28.76,1431144.0
2022-05-10,28.995,29.095,28.375,28.58,1364105.0
2022-05-11,28.645,29.03,28.46,28.525,1093581.0
2022-05-12,28.275,28.5,28.03,28.375,1056737.0
2022-05-13,28.625,29.06,28.57,28.915,762731.0
2022-05-16,28.96,29.22,28.86,29.085,436543.0
2022-05-17,29.43,29.52,29.25,29.475,509788.0
2022-05-18,29.53,29.535,28.84,28.885,420218.0
2022-05-19,28.66,29.265,28.655,29.05,637209.0
2022-05-20,29.24,29.275,28.7,29.06,817831.0
2022-05-24,29.23,29.3,29.015,29.22,404315.0
2022-05-25,29.185,29.435,29.185,29.34,447110.0
2022-05-26,29.475,29.69,29.435,29.575,283067.0
2022-05-27,29.62,29.905,29.61,29.89,265057.0
2022-05-30,29.99,30.16,29.96,30.115,421254.0
2022-05-31,30.06,30.085,29.805,29.87,631541.0
2022-06-01,30.025,30.05,29.69,29.85,586271.0
2022-06-02,29.86,30.32,29.85,30.32,549320.0
2022-06-03,30.14,30.14,29.905,29.97,433199.0
2022-06-06,30.125,30.17,29.97,29.995,517190.0
2022-06-07,29.87,30.17,29.815,30.17,853965.0
2022-06-08,30.115,30.15,29.85,29.95,266033.0
2022-06-09,29.845,29.935,29.635,29.655,313383.0
2022-06-10,29.385,29.4,29.115,29.24,1052402.0
2022-06-13,28.655,28.715,28.255,28.47,1016617.0
2022-06-14,28.61,28.67,28.04,28.195,769359.0
2022-06-15,28.335,28.48,27.96,28.29,999044.0
2022-06-16,27.83,27.875,27.345,27.415,649690.0
2022-06-17,27.39,27.705,27.11,27.325,4248386.0
2022-06-20,27.4,27.69,27.245,27.68,1567260.0
2022-06-21,27.785,27.995,27.77,27.795,229003.0
2022-06-22,27.355,27.635,27.265,27.435,420454.0
2022-06-23,27.485,27.53,26.94,27.02,548747.0
2022-06-24,27.19,27.58,27.18,27.545,510721.0
2022-06-27,27.655,27.865,27.535,27.82,482833.0
2022-06-28,28.075,28.17,27.675,27.765,868390.0
2022-06-29,27.875,27.875,27.49,27.59,492946.0
2022-06-30,27.265,27.32,26.98,27.28,670290.0
2022-07-04,27.365,27.675,27.365,27.535,446740.0
2022-07-05,27.275,27.275,26.8,27.235,944433.0
2022-07-06,27.2,27.3,26.82,27.1,864894.0
2022-07-07,27.28,27.62,27.28,27.575,362155.0
2022-07-08,27.565,27.645,27.365,27.535,385089.0
2022-07-11,27.39,27.445,27.19,27.235,597399.0
2022-07-12,27.08,27.2,26.945,27.03,398265.0
2022-07-13,26.79,27.055,26.6,26.945,454089.0
2022-07-14,26.69,26.69,26.3,26.535,634089.0
2022-07-15,26.765,26.79,26.5,26.61,564268.0
2022-07-18,26.81,27.12,26.81,26.9,563357.0
2022-07-19,27.135,27.42,27.01,27.42,352636.0
2022-07-20,27.4,27.58,27.275,27.53,627212.0
2022-07-21,27.43,27.59,27.32,27.58,138089.0
2022-07-22,27.635,27.71,27.375,27.49,390676.0
2022-07-25,27.555,27.69,27.465,27.675,389358.0
2022-07-26,27.59,27.68,27.41,27.48,312282.0
2022-07-27,27.61,27.98,27.6,27.9,712987.0
2022-07-28,28.02,28.21,27.82,28.18,435092.0
2022-07-29,28.33,28.6,28.255,28.55,285119.0
2022-08-02,28.365,28.5,28.235,28.275,604116.0
2022-08-03,28.43,28.435,28.235,28.32,542975.0
2022-08-04,28.41,28.43,28.32,28.38,329260.0
2022-08-05,28.335,28.445,28.18,28.445,875469.0
2022-08-08,28.51,28.655,28.5,28.5,612619.0
2022-08-09,28.58,28.59,28.33,28.365,238341.0
2022-08-10,28.59,28.865,28.58,28.82,370613.0
2022-08-11,29.03,29.135,28.93,28.98,681271.0
2022-08-12,29.1,29.28,29.045,29.275,501992.0
2022-08-15,29.1,29.33,29.035,29.275,291357.0
2022-08-16,29.265,29.43,29.235,29.4,280579.0
2022-08-17,29.265,29.375,29.2,29.265,431857.0
2022-08-18,29.365,29.475,29.31,29.39,453664.0
2022-08-19,29.275,29.275,29.11,29.165,337608.0
2022-08-22,28.92,28.99,28.79,28.98,1134153.0
2022-08-23,29.01,29.135,28.945,29.01,420059.0
2022-08-24,28.965,29.13,28.945,29.045,323209.0
2022-08-25,29.22,29.31,29.145,29.29,990638.0
2022-08-26,29.32,29.33,28.82,28.855,496414.0
2022-08-29,28.655,28.865,28.59,28.78,319985.0
2022-08-30,28.775,28.775,28.3,28.33,660051.0
2022-08-31,28.235,28.335,28.065,28.065,640883.0
2022-09-01,27.88,27.91,27.59,27.83,522854.0
2022-09-02,28.11,28.3,27.91,28.01,460621.0
2022-09-06,28.075,28.18,27.72,27.745,1962043.0
2022-09-07,27.655,28.0,27.59,27.965,303501.0
2022-09-08,27.875,28.21,27.865,28.21,492047.0
2022-09-09,28.445,28.765,28.445,28.735,374451.0
2022-09-12,28.965,29.12,28.9,29.065,469211.0
2022-09-13,28.655,28.845,28.5,28.565,1877198.0
2022-09-14,28.655,28.81,28.58,28.69,622161.0
2022-09-15,28.555,28.78,28.4,28.455,585418.0
2022-09-16,28.21,28.255,28.055,28.21,444165.0
2022-09-19,27.955,28.465,27.955,28.465,373627.0
2022-09-20,28.365,28.39,28.01,28.18,421367.0
2022-09-21,28.345,28.38,27.9,27.9,1171169.0
2022-09-22,28.02,28.06,27.625,27.665,556343.0
2022-09-23,27.3,27.355,26.74,26.905,992698.0
2022-09-26,26.83,27.08,26.595,26.685,831536.0
2022-09-27,26.905,26.995,26.565,26.675,862842.0
2022-09-28,26.675,27.245,26.595,27.18,584689.0
2022-09-29,27.025,27.025,26.605,26.88,430135.0
2022-09-30,26.885,27.225,26.775,26.87,843148.0
2022-10-03,27.135,27.65,27.06,27.51,682267.0
2022-10-04,27.94,28.29,27.94,28.235,582976.0
2022-10-05,28.05,28.135,27.84,28.045,540365.0
2022-10-06,27.97,28.005,27.565,27.695,1429157.0
2022-10-07,27.5,27.5,27.025,27.115,582037.0
2022-10-11,26.775,26.87,26.52,26.585,628666.0
2022-10-12,26.52,26.65,26.43,26.565,520941.0
2022-10-13,26.235,27.215,26.08,27.145,1416540.0
2022-10-14,27.27,27.38,26.73,26.75,635441.0
2022-10-17,27.05,27.365,26.815,27.17,757858.0
2022-10-18,27.65,27.65,27.235,27.435,509348.0
2022-10-19,27.3,27.375,27.105,27.25,417252.0
2022-10-20,27.27,27.485,27.045,27.105,485139.0
2022-10-21,27.06,27.54,27.005,27.51,629642.0
2022-10-24,27.605,27.66,27.41,27.605,376795.0
2022-10-25,27.54,27.885,27.52,27.87,330417.0
2022-10-26,27.87,28.375,27.83,28.145,403917.0
2022-10-27,28.3,28.475,28.2,28.225,349241.0
2022-10-28,28.235,28.43,28.155,28.43,357590.0
2022-10-31,28.325,28.49,28.325,28.365,665039.0
2022-11-01,28.675,28.775,28.435,28.52,430524.0
2022-11-02,28.435,28.73,28.145,28.145,892115.0
2022-11-03,27.94,28.225,27.88,28.1,519694.0
2022-11-04,28.475,28.6,28.19,28.4,955270.0
2022-11-07,28.54,28.585,28.38,28.555,958782.0
2022-11-08,28.575,28.84,28.525,28.72,381561.0
2022-11-09,28.575,28.61,28.255,28.255,590124.0
2022-11-10,28.87,29.265,28.825,29.21,518904.0
2022-11-11,29.31,29.455,29.255,29.375,554644.0
2022-11-14,29.335,29.375,29.115,29.125,348565.0
2022-11-15,29.41,29.51,29.145,29.235,666146.0
2022-11-16,29.125,29.255,29.09,29.17,412883.0
2022-11-17,28.935,29.08,28.865,29.08,332727.0
2022-11-18,29.155,29.245,29.08,29.215,226813.0
2022-11-21,29.115,29.225,28.95,29.21,391203.0
2022-11-22,29.32,29.6,29.32,29.575,313250.0
2022-11-23,29.52,29.695,29.51,29.675,404999.0
2022-11-24,29.74,29.83,29.685,29.765,99786.0
2022-11-25,29.765,29.905,29.76,29.825,378301.0
2022-11-28,29.71,29.835,29.52,29.565,556576.0
2022-11-29,29.71,29.76,29.62,29.685,287523.0
2022-11-30,29.775,29.94,29.485,29.925,444970.0
2022-12-01,30.035,30.225,29.98,30.06,501547.0
2022-12-02,29.85,30.085,29.765,30.005,281874.0
2022-12-05,29.96,29.97,29.575,29.64,1023769.0
2022-12-06,29.665,29.74,29.225,29.265,348334.0
2022-12-07,29.27,29.435,29.225,29.255,450168.0
2022-12-08,29.375,29.42,29.225,29.27,729637.0
2022-12-09,29.3,29.43,29.215,29.225,431671.0
2022-12-12,29.29,29.325,29.155,29.325,457700.0
2022-12-13,29.885,29.905,29.235,29.345,1039892.0
2022-12-14,29.4,29.435,29.115,29.16,919089.0
2022-12-15,28.94,28.95,28.61,28.75,601654.0
2022-12-16,28.51,28.6,28.39,28.52,727909.0
2022-12-19,28.545,28.575,28.09,28.16,2177598.0
2022-12-20,28.235,28.43,28.155,28.325,497664.0
2022-12-21,28.54,28.75,28.5,28.715,519048.0
2022-12-22,28.6,28.6,28.135,28.38,509602.0
2022-12-23,28.39,28.63,28.335,28.62,315734.0
2022-12-28,28.57,28.65,28.265,28.295,495703.0
2022-12-29,28.37,28.665,28.37,28.64,271413.0
2022-12-30,28.53,28.64,28.4,28.475,379662.0
2023-01-03,28.66,28.915,28.48,28.585,369324.0
2023-01-04,28.61,28.87,28.53,28.78,448056.0
2023-01-05,28.73,28.73,28.51,28.695,2253971.0
2023-01-06,28.86,29.145,28.77,29.14,280665.0
2023-01-09,29.23,29.39,29.175,29.185,367798.0
2023-01-10,29.22,29.27,29.045,29.27,415062.0
2023-01-11,29.36,29.46,29.275,29.46,505682.0
2023-01-12,29.555,29.725,29.395,29.72,569696.0
2023-01-13,29.63,29.97,29.575,29.94,355058.0
2023-01-16,29.83,30.055,29.795,30.0,276577.0
2023-01-17,30.035,30.11,29.98,30.06,361925.0
2023-01-18,30.155,30.34,29.96,29.96,632391.0
2023-01-19,29.85,30.005,29.775,29.915,383109.0
2023-01-20,29.915,30.165,29.83,30.145,331730.0
2023-01-23,30.23,30.36,30.125,30.35,274222.0
2023-01-24,30.275,30.375,30.145,30.35,515191.0
2023-01-25,30.275,30.36,30.035,30.31,415255.0
2023-01-26,30.35,30.48,30.255,30.48,419775.0
2023-01-27,30.44,30.57,30.36,30.495,222662.0
2023-01-30,30.365,30.495,30.295,30.305,250634.0
2023-01-31,30.305,30.59,30.305,30.57,407360.0
2023-02-01,30.505,30.665,30.3,30.56,675859.0
2023-02-02,30.72,30.72,30.47,30.55,358485.0
2023-02-03,30.485,30.67,30.45,30.56,483987.0
2023-02-06,30.44,30.46,30.255,30.375,451803.0
2023-02-07,30.36,30.59,30.255,30.525,348567.0
2023-02-08,30.495,30.6,30.36,30.46,322118.0
2023-02-09,30.635,30.665,30.245,30.34,619163.0
2023-02-10,30.275,30.375,30.16,30.36,359750.0
2023-02-13,30.31,30.545,30.31,30.485,385117.0
2023-02-14,30.31,30.6,30.265,30.515,565684.0
2023-02-15,30.34,30.55,30.33,30.55,321982.0
2023-02-16,30.495,30.515,30.255,30.375,364904.0
2023-02-17,30.255,30.305,30.14,30.24,486043.0
2023-02-21,30.23,30.23,29.83,29.85,434188.0
2023-02-22,29.85,29.895,29.67,29.75,1636824.0
2023-02-23,29.905,29.94,29.6,29.765,544533.0
2023-02-24,29.575,29.815,29.47,29.805,454426.0
2023-02-27,29.875,30.055,29.84,29.875,307390.0
2023-02-28,29.87,29.885,29.75,29.82,450242.0
2023-03-01,29.82,29.97,29.795,29.895,291028.0
2023-03-02,29.85,30.025,29.73,30.025,209933.0
2023-03-03,30.07,30.425,30.055,30.375,388540.0
2023-03-06,30.32,30.43,30.245,30.285,448228.0
2023-03-07,30.24,30.34,29.865,29.925,393103.0
2023-03-08,29.905,30.165,29.905,30.025,262950.0
2023-03-09,30.1,30.18,29.62,29.675,329706.0
2023-03-10,29.62,29.63,29.155,29.21,1047674.0
2023-03-13,29.11,29.155,28.685,28.935,908253.0
2023-03-14,29.205,29.335,28.905,29.11,615354.0
2023-03-15,28.85,28.85,28.355,28.64,702940.0
2023-03-16,28.51,28.965,28.315,28.9,402615.0
2023-03-17,28.795,28.86,28.535,28.665,331252.0
2023-03-20,28.77,28.89,28.695,28.87,345594.0
2023-03-21,29.12,29.185,29.0,29.075,332139.0
2023-03-22,29.11,29.295,28.875,28.895,567210.0
2023-03-23,29.045,29.11,28.68,28.765,770658.0
2023-03-24,28.655,28.85,28.515,28.84,807437.0
2023-03-27,28.97,29.055,28.87,29.025,348946.0
2023-03-28,29.005,29.145,29.0,29.09,453866.0
2023-03-29,29.285,29.35,29.265,29.35,541087.0
2023-03-30,29.565,29.565,29.425,29.52,216035.0
2023-03-31,29.65,29.8,29.585,29.755,336645.0
2023-04-03,29.94,30.05,29.895,30.04,2089935.0
2023-04-04,30.165,30.17,29.93,30.04,576360.0
2023-04-05,29.96,30.025,29.79,29.875,388329.0
2023-04-06,29.855,29.94,29.79,29.94,310340.0
2023-04-10,29.845,30.07,29.835,30.06,305456.0
2023-04-11,30.135,30.33,30.1,30.275,263959.0
2023-04-12,30.425,30.525,30.3,30.31,579303.0
2023-04-13,30.425,30.515,30.33,30.49,687270.0
2023-04-14,30.49,30.59,30.405,30.51,341233.0
2023-04-17,30.51,30.6,30.46,30.59,376508.0
2023-04-18,30.645,30.72,30.63,30.665,254534.0
2023-04-19,30.48,30.675,30.48,30.645,215061.0
2023-04-20,30.46,30.695,30.45,30.575,316079.0
2023-04-21,30.655,30.685,30.55,30.685,294740.0
2023-04-24,30.61,30.715,30.61,30.685,244925.0
2023-04-25,30.575,30.59,30.31,30.32,425883.0
2023-04-26,30.31,30.415,30.145,30.22,375875.0
2023-04-27,30.285,30.5,30.275,30.47,256891.0
2023-04-28,30.385,30.665,30.385,30.62,377005.0
2023-05-01,30.655,30.815,30.59,30.6,342167.0
2023-05-02,30.47,30.51,30.1,30.275,448411.0
2023-05-03,30.21,30.425,30.2,30.2,1190560.0
2023-05-04,30.255,30.34,30.03,30.04,693853.0
2023-05-05,30.19,30.515,30.19,30.49,302447.0
2023-05-08,30.515,30.61,30.49,30.535,271104.0
2023-05-09,30.375,30.575,30.36,30.545,389532.0
2023-05-10,30.59,30.665,30.275,30.44,292990.0
2023-05-11,30.32,30.35,30.17,30.31,256312.0
2023-05-12,30.36,30.45,30.22,30.32,465738.0
2023-05-15,30.35,30.515,30.34,30.5,336980.0
2023-05-16,30.405,30.405,30.06,30.06,316148.0
2023-05-17,30.22,30.51,29.95,30.155,292826.0
2023-05-18,30.165,30.32,29.965,30.165,391131.0
2023-05-19,30.275,30.31,30.165,30.245,213383.0
2023-05-23,30.18,30.21,29.93,29.95,322862.0
2023-05-24,29.725,29.82,29.565,29.62,272807.0
2023-05-25,29.565,29.595,29.315,29.4,329092.0
2023-05-26,29.53,29.64,29.49,29.615,342510.0
2023-05-29,29.69,29.725,29.63,29.69,119022.0
2023-05-30,29.64,29.66,29.305,29.36,658322.0
2023-05-31,29.28,29.28,29.045,29.12,682456.0
2023-06-01,29.09,29.35,29.065,29.26,487242.0
2023-06-02,29.455,29.81,29.455,29.8,361134.0
2023-06-05,29.855,29.895,29.645,29.67,771553.0
2023-06-06,29.615,29.855,29.615,29.845,390982.0
2023-06-07,29.895,29.985,29.695,29.725,319654.0
2023-06-08,29.715,29.76,29.555,29.68,198639.0
2023-06-09,29.66,29.735,29.55,29.62,370768.0
2023-06-12,29.555,29.67,29.475,29.67,253958.0
2023-06-13,29.715,29.92,29.715,29.76,402562.0
2023-06-14,29.82,29.93,29.69,29.825,542810.0
2023-06-15,29.81,29.9,29.735,29.855,437850.0
2023-06-16,30.03,30.1,29.76,29.78,213036.0
2023-06-19,29.81,29.82,29.69,29.735,152257.0
2023-06-20,29.67,29.68,29.415,29.455,287163.0
2023-06-21,29.35,29.465,29.295,29.37,472070.0
2023-06-22,29.075,29.27,29.075,29.205,327302.0
2023-06-23,29.01,29.065,28.925,28.96,303668.0
2023-06-26,28.96,29.27,28.95,29.2,279485.0
2023-06-27,29.285,29.47,29.195,29.435,407928.0
2023-06-28,29.475,29.57,29.41,29.55,464631.0
2023-06-29,29.57,29.74,29.54,29.74,531995.0
2023-06-30,29.86,30.125,29.85,30.085,256552.0
2023-07-04,30.17,30.215,30.095,30.16,366609.0
2023-07-05,30.14,30.14,29.99,30.03,199353.0
2023-07-06,29.84,29.84,29.51,29.595,512426.0
2023-07-07,29.465,29.765,29.37,29.625,519264.0
2023-07-10,29.605,29.68,29.58,29.625,258194.0
2023-07-11,29.7,29.72,29.625,29.72,250376.0
2023-07-12,29.945,30.03,29.795,29.99,355973.0
2023-07-13,30.095,30.33,30.085,30.31,278281.0
2023-07-14,30.375,30.375,30.245,30.275,229278.0
2023-07-17,30.18,30.275,30.18,30.235,192977.0
2023-07-18,30.115,30.46,30.095,30.445,227804.0
2023-07-19,30.49,30.63,30.49,30.62,358353.0
2023-07-20,30.65,30.66,30.51,30.535,196550.0
2023-07-21,30.61,30.725,30.595,30.705,186611.0
2023-07-24,30.705,30.83,30.705,30.76,174754.0
2023-07-25,30.8,30.81,30.72,30.735,205154.0
2023-07-26,30.64,30.8,30.62,30.755,234204.0
2023-07-27,30.79,30.83,30.47,30.5,254039.0
2023-07-28,30.715,30.79,30.53,30.705,215194.0
2023-07-31,30.78,30.94,30.755,30.845,356084.0
2023-08-01,30.755,30.81,30.62,30.735,263319.0
2023-08-02,30.53,30.575,30.15,30.255,422793.0
2023-08-03,30.18,30.2,30.05,30.115,348386.0
2023-08-04,30.14,30.46,30.135,30.275,304490.0
2023-08-08,30.14,30.265,30.065,30.245,219757.0
2023-08-09,30.255,30.405,30.2,30.35,391106.0
2023-08-10,30.45,30.595,30.35,30.445,215236.0
2023-08-11,30.3,30.555,30.3,30.535,223472.0
2023-08-14,30.405,30.46,30.3,30.375,197563.0
2023-08-15,30.225,30.225,29.785,29.795,377077.0
2023-08-16,29.745,29.89,29.745,29.805,290791.0
2023-08-17,29.935,29.975,29.655,29.68,215299.0
2023-08-18,29.53,29.72,29.495,29.68,234940.0
2023-08-21,29.72,29.775,29.57,29.655,190336.0
2023-08-22,29.68,29.7,29.485,29.51,252313.0
2023-08-23,29.56,29.83,29.53,29.785,299932.0
2023-08-24,29.73,29.82,29.64,29.665,341107.0
2023-08-25,29.7,29.785,29.485,29.73,646192.0
2023-08-28,29.815,30.04,29.815,30.005,157558.0
2023-08-29,29.99,30.415,29.965,30.415,226629.0
2023-08-30,30.49,30.585,30.445,30.49,230838.0
2023-08-31,30.565,30.64,30.425,30.45,231475.0
2023-09-01,30.67,30.875,30.63,30.83,305400.0
2023-09-05,30.77,30.84,30.61,30.63,285011.0
2023-09-06,30.53,30.545,30.275,30.33,313053.0
2023-09-07,30.215,30.34,30.19,30.225,173946.0
2023-09-08,30.245,30.265,30.115,30.135,152551.0
2023-09-11,30.255,30.34,30.16,30.29,278376.0
2023-09-12,30.215,30.425,30.16,30.345,364587.0
2023-09-13,30.36,30.47,30.32,30.445,323907.0
2023-09-14,30.63,30.92,30.63,30.915,222544.0
2023-09-15,30.875,31.025,30.845,30.93,310978.0
2023-09-18,30.915,30.97,30.735,30.8,197836.0
2023-09-19,30.715,30.755,30.36,30.395,249935.0
2023-09-20,30.435,30.595,30.375,30.375,224090.0
2023-09-21,30.235,30.235,29.745,29.755,553491.0
2023-09-22,29.89,29.92,29.72,29.74,233617.0
2023-09-25,29.675,29.835,29.56,29.78,469024.0
2023-09-26,29.645,29.72,29.4,29.41,250648.0
2023-09-27,29.51,29.53,29.085,29.22,369547.0
2023-09-28,29.2,29.55,29.19,29.475,273057.0
2023-09-29,29.685,29.69,29.42,29.425,325258.0
2023-10-02,29.4,29.4,28.83,28.895,778759.0
2023-10-03,28.8,28.81,28.535,28.65,961585.0
2023-10-04,28.61,28.69,28.375,28.66,331800.0
2023-10-05,28.63,28.87,28.565,28.85,178820.0
2023-10-06,28.78,29.055,28.49,29.01,627436.0
2023-10-10,29.285,29.495,29.235,29.38,514612.0
2023-10-11,29.465,29.645,29.445,29.625,482711.0
2023-10-12,29.655,29.72,29.245,29.39,313637.0
2023-10-13,29.6,29.625,29.29,29.33,340557.0
2023-10-16,29.42,29.6,29.295,29.57,197597.0
2023-10-17,29.42,29.79,29.42,29.685,329094.0
2023-10-18,29.605,29.635,29.285,29.325,225469.0
2023-10-19,29.285,29.38,29.125,29.16,348902.0
2023-10-20,29.055,29.105,28.81,28.82,284579.0
2023-10-23,28.62,28.915,28.535,28.715,334851.0
2023-10-24,28.745,28.85,28.565,28.625,295197.0
2023-10-25,28.565,28.79,28.5,28.575,363728.0
2023-10-26,28.5,28.63,28.375,28.47,403408.0
2023-10-27,28.5,28.565,28.205,28.28,599925.0
2023-10-30,28.405,28.62,28.31,28.47,324693.0
2023-10-31,28.525,28.575,28.415,28.485,317416.0
2023-11-01,28.575,28.81,28.535,28.785,483057.0
2023-11-02,29.125,29.645,29.075,29.625,450241.0
2023-11-03,29.76,30.025,29.74,29.93,547550.0
2023-11-06,29.975,30.055,29.74,29.805,283722.0
2023-11-07,29.69,29.7,29.475,29.55,373344.0
2023-11-08,29.54,29.655,29.4,29.465,307248.0
2023-11-09,29.645,29.865,29.55,29.57,894261.0
2023-11-10,29.6,29.675,29.445,29.665,315313.0
2023-11-13,29.665,29.855,29.6,29.76,737685.0
2023-11-14,30.035,30.31,30.015,30.24,467193.0
2023-11-15,30.3,30.42,30.25,30.28,636247.0
2023-11-16,30.24,30.335,30.165,30.3,408268.0
2023-11-17,30.345,30.515,30.345,30.47,252135.0
2023-11-20,30.46,30.605,30.415,30.575,314026.0
2023-11-21,30.525,30.62,30.375,30.395,335882.0
2023-11-22,30.385,30.47,30.29,30.395,465580.0
2023-11-23,30.33,30.49,30.33,30.415,117562.0
2023-11-24,30.335,30.46,30.3,30.375,232775.0
2023-11-27,30.375,30.395,30.26,30.28,349410.0
2023-11-28,30.175,30.335,30.09,30.29,576398.0
2023-11-29,30.355,30.47,30.3,30.42,330875.0
2023-11-30,30.545,30.63,30.415,30.62,395203.0
2023-12-01,30.545,30.945,30.46,30.935,279313.0
2023-12-04,30.83,30.965,30.755,30.88,388504.0
2023-12-05,30.83,30.945,30.79,30.83,465122.0
2023-12-06,30.915,31.0,30.68,30.68,489959.0
2023-12-07,30.775,30.8,30.63,30.695,335536.0
2023-12-08,30.695,30.85,30.65,30.785,233256.0
2023-12-11,30.725,30.765,30.595,30.765,388827.0
2023-12-12,30.68,30.755,30.525,30.64,468360.0
2023-12-13,30.62,31.24,30.48,31.24,543927.0
2023-12-14,31.42,31.57,31.39,31.495,455927.0
2023-12-15,31.445,31.485,31.06,31.105,477091.0
2023-12-18,31.22,31.335,31.18,31.255,489467.0
2023-12-19,31.285,31.6,31.275,31.58,563137.0
2023-12-20,31.6,31.655,31.21,31.22,616036.0
2023-12-21,31.39,31.53,31.335,31.475,265017.0
2023-12-22,31.56,31.73,31.515,31.635,333560.0
2023-12-27,31.7,31.97,31.68,31.855,318756.0
2023-12-28,31.825,31.9,31.73,31.76,289583.0
2023-12-29,31.785,31.815,31.645,31.815,201095.0
2024-01-02,31.72,31.785,31.615,31.69,452568.0
2024-01-03,31.49,31.71,31.435,31.615,441633.0
2024-01-04,31.605,31.795,31.555,31.69,343802.0
2024-01-05,31.645,31.9,31.635,31.775,538558.0
2024-01-08,31.67,31.995,31.67,31.985,293711.0
2024-01-09,31.94,31.94,31.71,31.87,265014.0
2024-01-10,31.855,31.955,31.855,31.87,286793.0
2024-01-11,31.87,31.94,31.555,31.775,253717.0
2024-01-12,31.92,32.11,31.835,31.87,306619.0
2024-01-15,31.835,32.025,31.795,32.005,303517.0
2024-01-16,31.845,31.9,31.65,31.805,361476.0
2024-01-17,31.605,31.65,31.29,31.445,406945.0
2024-01-18,31.52,31.585,31.385,31.53,513527.0
2024-01-19,31.55,31.765,31.405,31.755,373668.0
2024-01-22,31.825,31.86,31.67,31.795,632491.0
2024-01-23,31.845,31.975,31.805,31.955,340188.0
2024-01-24,32.14,32.16,31.95,31.965,801481.0
2024-01-25,32.055,32.105,31.955,32.09,374276.0
2024-01-26,32.06,32.14,32.035,32.11,254601.0
2024-01-29,32.06,32.265,31.955,32.235,401955.0
2024-01-30,32.185,32.32,32.09,32.27,279873.0
2024-01-31,32.255,32.32,31.95,31.995,786637.0
2024-02-01,32.1,32.225,31.92,32.12,439379.0
2024-02-02,32.1,32.1,31.845,32.07,369991.0
2024-02-05,31.975,31.985,31.67,31.75,431795.0
2024-02-06,31.755,31.91,31.74,31.88,295706.0
2024-02-07,31.88,31.94,31.795,31.9,185088.0
2024-02-08,31.87,31.94,31.635,31.815,348391.0
2024-02-09,31.86,31.985,31.775,31.955,269787.0
2024-02-12,31.995,32.165,31.955,32.045,264210.0
2024-02-13,31.635,31.67,31.13,31.32,482374.0
2024-02-14,31.55,31.785,31.5,31.785,467355.0
2024-02-15,31.87,32.32,31.86,32.3,711877.0
2024-02-16,32.3,32.465,32.245,32.34,235926.0
2024-02-20,32.32,32.415,32.245,32.31,345064.0
2024-02-21,32.215,32.265,32.12,32.245,300437.0
2024-02-22,32.415,32.52,32.365,32.455,422330.0
2024-02-23,32.435,32.635,32.395,32.605,284781.0
2024-02-26,32.54,32.655,32.425,32.47,450732.0
2024-02-27,32.435,32.52,32.385,32.47,420597.0
2024-02-28,32.445,32.51,32.36,32.365,357293.0
2024-02-29,32.49,32.595,32.445,32.55,271050.0
2024-03-01,32.635,32.93,32.625,32.865,397264.0
2024-03-04,32.815,32.9,32.76,32.815,317461.0
2024-03-05,32.825,32.96,32.76,32.805,409282.0
2024-03-06,33.025,33.1,32.845,32.93,395040.0
2024-03-07,33.065,33.235,33.015,33.225,258304.0
2024-03-08,33.29,33.38,33.08,33.14,319190.0
2024-03-11,33.025,33.225,32.985,33.185,358212.0
2024-03-12,33.215,33.31,33.12,33.3,335269.0
2024-03-13,33.37,33.57,33.35,33.515,438384.0
2024-03-14,33.53,33.53,33.195,33.34,296427.0
2024-03-15,33.255,33.435,33.235,33.37,272259.0
2024-03-18,33.445,33.445,33.29,33.35,336440.0
2024-03-19,33.38,33.49,33.33,33.39,290496.0
2024-03-20,33.38,33.695,33.34,33.675,418955.0
2024-03-21,33.76,33.885,33.72,33.73,349465.0
2024-03-22,33.755,33.795,33.555,33.57,222763.0
2024-03-25,33.505,33.705,33.505,33.525,305957.0
2024-03-26,33.58,33.66,33.445,33.475,317185.0
2024-03-27,33.59,33.81,33.555,33.81,208561.0
2024-03-28,33.85,33.975,33.85,33.91,283645.0
2024-04-01,33.975,34.015,33.81,33.945,728401.0
2024-04-02,33.83,33.85,33.65,33.775,284436.0
2024-04-03,33.745,33.93,33.705,33.83,347399.0
2024-04-04,33.93,34.025,33.67,33.745,556546.0
2024-04-05,33.805,34.14,33.755,34.07,287747.0
2024-04-08,34.12,34.15,33.945,34.08,265560.0
2024-04-09,34.185,34.255,33.935,34.235,399777.0
2024-04-10,33.955,34.09,33.82,33.99,413448.0
2024-04-11,33.995,34.035,33.66,33.85,400115.0
2024-04-12,33.935,33.995,33.41,33.515,395225.0
2024-04-15,33.67,33.735,33.19,33.275,366831.0
2024-04-16,33.15,33.255,32.96,33.12,483811.0
2024-04-17,33.245,33.42,33.025,33.15,497179.0
2024-04-18,33.19,33.38,33.075,33.215,377679.0
2024-04-19,33.215,33.475,33.17,33.39,337415.0
2024-04-22,33.315,33.57,33.275,33.485,298471.0
2024-04-23,33.505,33.755,33.445,33.705,285833.0
2024-04-24,33.66,33.765,33.38,33.515,452152.0
2024-04-25,33.275,33.57,33.14,33.525,465330.0
2024-04-26,33.59,33.695,33.57,33.68,381422.0
2024-04-29,33.695,33.82,33.565,33.695,916318.0
2024-04-30,33.57,33.66,33.285,33.305,899978.0
2024-05-01,33.255,33.58,33.13,33.305,977834.0
2024-05-02,33.41,33.555,33.225,33.445,506297.0
2024-05-03,33.64,33.745,33.515,33.65,664297.0
2024-05-06,33.795,34.12,33.785,34.12,290515.0
2024-05-07,34.15,34.255,34.11,34.17,238103.0
2024-05-08,33.805,34.12,33.775,34.11,602703.0
2024-05-09,34.17,34.37,34.14,34.3,242688.0
2024-05-10,34.38,34.41,34.17,34.185,451742.0
2024-05-13,34.245,34.295,34.08,34.11,181744.0
2024-05-14,34.17,34.205,34.025,34.13,211146.0
2024-05-15,34.215,34.255,34.07,34.195,439432.0
2024-05-16,34.215,34.285,34.14,34.225,357809.0
2024-05-17,34.285,34.47,34.205,34.465,170074.0
2024-05-21,34.505,34.61,34.38,34.485,354197.0
2024-05-22,34.34,34.435,34.185,34.295,375625.0
2024-05-23,34.39,34.435,33.965,34.07,438766.0
2024-05-24,34.15,34.31,34.11,34.235,423823.0
2024-05-27,34.215,34.38,34.215,34.34,133340.0
2024-05-28,34.3,34.31,34.08,34.17,378643.0
2024-05-29,33.93,33.93,33.6,33.62,317016.0
2024-05-30,33.67,33.94,33.66,33.88,324529.0
2024-05-31,33.975,34.215,33.745,34.205,266149.0
2024-06-03,34.205,34.285,33.805,33.955,493344.0
2024-06-04,33.84,33.84,33.545,33.765,401491.0
2024-06-05,33.91,34.07,33.84,34.025,776788.0
2024-06-06,34.005,34.15,33.955,34.14,241235.0
2024-06-07,33.945,34.025,33.81,33.82,332558.0
2024-06-10,33.86,33.975,33.735,33.91,403074.0
2024-06-11,33.805,33.805,33.57,33.65,502302.0
2024-06-12,33.89,34.015,33.705,33.765,919345.0
2024-06-13,33.705,33.725,33.33,33.36,1230958.0
2024-06-14,33.305,33.315,33.055,33.275,922058.0
2024-06-17,33.215,33.245,33.045,33.225,840394.0
2024-06-18,33.205,33.4,33.17,33.265,702643.0
2024-06-19,33.19,33.315,33.075,33.12,354869.0
2024-06-20,33.15,33.33,33.13,33.2,858982.0
2024-06-21,33.16,33.225,33.09,33.17,724759.0
2024-06-24,33.27,33.66,33.26,33.61,1590390.0
2024-06-25,33.595,33.605,33.395,33.55,513657.0
2024-06-26,33.405,33.57,33.365,33.55,280652.0
2024-06-27,33.57,33.79,33.54,33.77,418238.0
2024-06-28,33.895,33.985,33.615,33.725,418023.0
2024-07-02,33.685,33.845,33.595,33.84,1007321.0
2024-07-03,33.995,34.34,33.985,34.275,326460.0
2024-07-04,34.225,34.37,34.225,34.315,161034.0
2024-07-05,34.38,34.39,34.005,34.025,557393.0
2024-07-08,34.025,34.12,33.915,34.11,256352.0
2024-07-09,34.07,34.1,33.965,33.975,420442.0
2024-07-10,34.13,34.48,34.07,34.48,366821.0
2024-07-11,34.635,34.815,34.545,34.78,260005.0
2024-07-12,34.835,35.095,34.835,34.97,265555.0
2024-07-15,35.07,35.205,34.915,35.085,261008.0
2024-07-16,35.155,35.485,35.125,35.485,195081.0
2024-07-17,35.29,35.405,35.185,35.25,310273.0
2024-07-18,35.205,35.31,34.94,35.06,418459.0
2024-07-19,34.94,35.135,34.845,35.01,176884.0
2024-07-22,35.135,35.31,35.01,35.28,259159.0
2024-07-23,35.28,35.29,35.125,35.205,348561.0
2024-07-24,35.105,35.24,34.915,34.915,485627.0
2024-07-25,34.785,35.07,34.67,34.895,341708.0
2024-07-26,35.105,35.26,35.06,35.205,327311.0
2024-07-29,35.29,35.3,35.04,35.155,352755.0
2024-07-30,35.185,35.36,35.175,35.25,753807.0
2024-07-31,35.55,35.83,35.425,35.68,268348.0
2024-08-01,35.715,35.725,34.935,35.105,804204.0
2024-08-02,34.635,34.73,34.015,34.325,548401.0
2024-08-06,33.605,34.07,33.435,33.925,658034.0
2024-08-07,34.46,34.47,33.725,33.78,591491.0
2024-08-08,34.025,34.42,33.965,34.325,294370.0
2024-08-09,34.38,34.48,34.185,34.46,212929.0
2024-08-12,34.575,34.68,34.48,34.585,146648.0
2024-08-13,34.69,34.94,34.65,34.94,165243.0
2024-08-14,34.96,35.155,34.915,35.145,203584.0
2024-08-15,35.385,35.66,35.34,35.58,108638.0
2024-08-16,35.525,35.66,35.515,35.63,212623.0
2024-08-19,35.61,35.84,35.58,35.725,147793.0
2024-08-20,35.715,35.755,35.53,35.62,215278.0
2024-08-21,35.63,35.755,35.58,35.725,204290.0
2024-08-22,35.705,35.725,35.525,35.6,174194.0
2024-08-23,35.765,36.095,35.705,36.015,248860.0
2024-08-26,36.085,36.19,36.045,36.095,181214.0
2024-08-27,35.92,36.045,35.87,35.96,150386.0
2024-08-28,35.9,35.97,35.66,35.765,269543.0
2024-08-29,35.92,36.085,35.84,35.93,391714.0
2024-08-30,35.91,36.125,35.815,36.095,290469.0
2024-09-03,35.9,35.93,35.55,35.66,574159.0
2024-09-04,35.53,35.815,35.525,35.66,236517.0
2024-09-05,35.765,35.87,35.55,35.55,242106.0
2024-09-06,35.64,35.785,35.105,35.24,605157.0
2024-09-09,35.475,35.705,35.415,35.63,790062.0
2024-09-10,35.66,35.725,35.28,35.62,377090.0
2024-09-11,35.59,35.94,35.34,35.92,261167.0
2024-09-12,36.045,36.365,35.985,36.335,257095.0
2024-09-13,36.51,36.625,36.43,36.53,190212.0
2024-09-16,36.625,36.77,36.5,36.74,250311.0
2024-09-17,36.82,36.885,36.585,36.705,445601.0
2024-09-18,36.695,36.86,36.51,36.58,525497.0
2024-09-19,37.04,37.05,36.77,36.975,424540.0
2024-09-20,37.015,37.05,36.8,36.985,339938.0
2024-09-23,37.005,37.13,36.905,37.03,330485.0
2024-09-24,37.18,37.225,37.08,37.14,283008.0
2024-09-25,37.09,37.16,37.01,37.06,285225.0
2024-09-26,37.09,37.375,37.08,37.265,336876.0
2024-09-27,37.325,37.38,37.18,37.195,252237.0
2024-09-30,37.03,37.265,36.975,37.225,196812.0
2024-10-01,37.235,37.365,37.04,37.285,2516082.0
2024-10-02,37.305,37.44,37.18,37.255,554585.0
2024-10-03,37.215,37.245,36.99,37.215,283686.0
2024-10-04,37.38,37.55,37.335,37.52,311225.0
2024-10-07,37.49,37.53,37.245,37.42,602460.0
2024-10-08,37.325,37.4,37.215,37.375,272860.0
2024-10-09,37.315,37.625,37.295,37.615,338599.0
2024-10-10,37.585,37.77,37.48,37.745,401648.0
2024-10-11,37.76,38.095,37.745,38.015,515628.0
2024-10-15,37.91,38.035,37.83,37.965,586128.0
2024-10-16,38.025,38.22,38.025,38.15,270728.0
2024-10-17,38.28,38.375,38.23,38.345,174657.0
2024-10-18,38.385,38.6,38.355,38.56,91115.0
2024-10-21,38.58,38.69,38.355,38.405,305568.0
2024-10-22,38.29,38.405,38.15,38.385,209162.0
2024-10-23,38.29,38.355,37.975,38.16,301863.0
2024-10-24,38.18,38.25,37.89,38.16,287616.0
2024-10-25,38.18,38.26,37.975,38.035,256371.0
2024-10-28,37.965,38.23,37.9,38.17,149867.0
2024-10-29,38.125,38.21,38.015,38.16,369724.0
2024-10-30,38.17,38.21,37.975,38.095,589804.0
2024-10-31,37.985,38.035,37.47,37.56,909207.0
2024-11-01,37.745,37.89,37.635,37.715,529329.0
2024-11-04,37.715,37.88,37.575,37.735,385804.0
2024-11-05,37.735,37.94,37.695,37.93,191775.0
2024-11-06,38.125,38.33,37.8,38.3,768684.0
2024-11-07,38.385,38.68,38.33,38.65,395685.0
2024-11-08,38.55,38.6,38.38,38.515,223590.0
2024-11-11,38.57,38.725,38.515,38.54,305208.0
2024-11-12,38.785,38.915,38.61,38.745,488931.0
2024-11-13,38.805,38.895,38.66,38.865,342675.0
2024-11-14,38.93,39.125,38.885,38.94,358901.0
2024-11-15,38.845,38.915,38.62,38.735,245780.0
2024-11-18,38.785,39.04,38.785,38.865,360864.0
2024-11-19,38.66,38.94,38.58,38.92,316410.0
2024-11-20,39.0,39.01,38.77,38.96,380635.0
2024-11-21,39.03,39.545,38.95,39.525,318555.0
2024-11-22,39.535,39.665,39.48,39.615,327304.0
2024-11-25,39.635,39.76,39.525,39.565,192225.0
2024-11-26,39.48,39.57,39.37,39.555,549505.0
2024-11-27,39.525,39.74,39.515,39.665,440533.0
2024-11-28,39.645,39.86,39.645,39.79,206498.0
2024-11-29,39.73,40.025,39.695,39.955,265633.0
2024-12-02,40.005,40.075,39.71,39.86,603027.0
2024-12-03,39.925,40.035,39.85,39.935,540357.0
2024-12-04,40.005,40.11,39.85,39.945,447287.0
2024-12-05,39.8,40.15,39.78,40.025,714669.0
2024-12-06,40.16,40.25,40.015,40.035,311894.0
2024-12-09,40.16,40.275,39.915,39.935,284157.0
2024-12-10,39.925,39.925,39.725,39.74,766962.0
2024-12-11,39.945,40.025,39.81,39.985,264972.0
2024-12-12,39.76,39.965,39.59,39.625,293796.0
2024-12-13,39.605,39.665,39.33,39.42,192470.0
2024-12-16,39.35,39.42,39.225,39.245,256425.0
2024-12-17,39.02,39.225,39.01,39.215,311493.0
2024-12-18,39.145,39.195,38.26,38.32,441079.0
2024-12-19,38.435,38.505,38.095,38.105,426683.0
2024-12-20,37.83,38.6,37.82,38.385,652989.0
2024-12-23,38.465,38.64,38.26,38.64,570228.0
2024-12-24,38.64,38.765,38.525,38.735,193825.0
2024-12-27,38.71,38.835,38.57,38.72,238467.0
2024-12-30,38.475,38.56,38.24,38.435,283044.0
2024-12-31,38.59,38.705,38.53,38.65,189108.0
2025-01-02,38.885,39.08,38.73,38.915,341802.0
2025-01-03,39.08,39.21,39.005,39.19,282181.0
2025-01-06,39.395,39.465,39.02,39.08,1100121.0
2025-01-07,39.265,39.405,38.865,38.985,480971.0
2025-01-08,38.975,39.185,38.855,39.15,432019.0
2025-01-09,39.15,39.24,39.125,39.2,202694.0
2025-01-10,39.07,39.18,38.63,38.755,431427.0
2025-01-13,38.445,38.58,38.355,38.385,326704.0
2025-01-14,38.435,38.52,38.275,38.455,212408.0
2025-01-15,38.815,38.915,38.695,38.775,242851.0
2025-01-16,38.875,38.935,38.75,38.875,610615.0
2025-01-17,39.03,39.25,38.995,39.21,457230.0
2025-01-20,39.23,39.495,39.08,39.385,207420.0
2025-01-21,39.355,39.6,39.315,39.55,304111.0
2025-01-22,39.65,39.71,39.55,39.6,362438.0
2025-01-23,39.62,39.795,39.57,39.795,182435.0
2025-01-24,39.785,39.885,39.75,39.845,329282.0
2025-01-27,39.53,39.64,39.455,39.58,283224.0
2025-01-28,39.63,39.805,39.55,39.795,187467.0
2025-01-29,39.785,40.005,39.7,39.865,200154.0
2025-01-30,40.15,40.515,40.05,40.425,243093.0
2025-01-31,40.425,40.515,39.975,39.985,517445.0
2025-02-03,38.445,39.73,38.445,39.51,691717.0
2025-02-04,39.57,39.845,39.53,39.58,318399.0
2025-02-05,39.71,40.055,39.64,40.04,682513.0
2025-02-06,40.19,40.23,39.775,39.985,460446.0
2025-02-07,40.07,40.09,39.76,39.835,345453.0
2025-02-10,40.21,40.27,40.09,40.17,245037.0
2025-02-11,40.04,40.2,39.905,40.15,591877.0
2025-02-12,39.945,40.14,39.865,40.04,228971.0
2025-02-13,40.1,40.27,40.06,40.24,242267.0
2025-02-14,40.26,40.305,39.915,39.925,281681.0
2025-02-18,39.955,40.23,39.845,40.21,197813.0
2025-02-19,40.13,40.17,39.865,40.14,208758.0
2025-02-20,40.12,40.15,39.865,39.985,205599.0
2025-02-21,39.985,40.06,39.375,39.415,333638.0
2025-02-24,39.495,39.585,39.2,39.425,383498.0
2025-02-25,39.455,39.59,39.08,39.495,570744.0
2025-02-26,39.59,39.875,39.51,39.71,397488.0
2025-02-27,39.76,39.865,39.375,39.395,1248189.0
2025-02-28,39.325,39.815,39.21,39.805,1561028.0
2025-03-03,39.925,40.1,39.02,39.22,777050.0
2025-03-04,38.67,38.92,38.19,38.53,1043408.0
2025-03-05,38.485,39.04,38.475,39.01,412191.0
2025-03-06,38.67,38.955,38.415,38.56,501616.0
2025-03-07,38.54,38.955,38.385,38.835,717000.0
2025-03-10,38.415,38.55,38.06,38.255,1132573.0
2025-03-11,38.22,38.465,37.925,38.07,1662348.0
2025-03-12,38.23,38.485,38.05,38.355,747386.0
2025-03-13,38.285,38.405,37.895,38.0,825987.0
2025-03-14,38.285,38.6,38.22,38.57,814425.0
2025-03-17,38.62,38.985,38.59,38.945,416670.0
2025-03-18,38.955,39.03,38.61,38.825,337656.0
2025-03-19,38.955,39.465,38.955,39.365,329260.0
2025-03-20,39.14,39.55,39.13,39.365,334970.0
2025-03-21,39.18,39.305,38.975,39.23,260997.0
2025-03-24,39.485,39.875,39.445,39.76,306830.0
2025-03-25,39.915,40.005,39.805,39.825,389591.0
2025-03-26,39.88,39.985,39.475,39.565,572163.0
2025-03-27,39.455,39.62,39.335,39.535,299207.0
2025-03-28,39.425,39.485,38.92,38.93,612375.0
2025-03-31,38.635,39.345,38.605,39.235,379118.0
2025-04-01,39.215,39.475,38.95,39.415,642897.0
2025-04-02,39.19,39.84,39.1,39.84,257362.0
2025-04-03,38.755,38.97,38.3,38.31,533446.0
2025-04-04,37.55,37.6,36.215,36.52,1370539.0
2025-04-07,35.1,36.915,34.96,35.98,1710268.0
2025-04-08,36.895,36.945,35.14,35.465,1482602.0
2025-04-09,35.14,37.49,35.04,37.36,1475154.0
2025-04-10,36.915,36.945,35.78,36.265,1036242.0
2025-04-11,36.285,37.27,36.245,37.175,590971.0
2025-04-14,37.59,37.745,37.32,37.62,405074.0
2025-04-15,37.705,37.985,37.655,37.915,563994.0
2025-04-16,37.915,38.19,37.665,37.985,728203.0
2025-04-17,38.09,38.31,37.905,38.13,399031.0
2025-04-21,38.04,38.13,37.53,37.845,195087.0
2025-04-22,38.19,38.455,38.14,38.3,316951.0
2025-04-23,38.735,38.88,38.485,38.565,899195.0
2025-04-24,38.665,38.99,38.565,38.98,259026.0
2025-04-25,38.785,38.98,38.735,38.98,220072.0
2025-04-28,38.97,39.19,38.92,39.11,213189.0
2025-04-29,39.06,39.295,39.01,39.235,261867.0
2025-04-30,38.96,39.185,38.675,39.16,499934.0
2025-05-01,39.215,39.375,39.03,39.13,625067.0
2025-05-02,39.465,39.485,39.225,39.475,227417.0
2025-05-05,39.445,39.545,39.265,39.375,223238.0
2025-05-06,39.275,39.485,39.235,39.395,268921.0
2025-05-07,39.425,39.69,39.415,39.66,483468.0
2025-05-08,39.7,40.025,39.67,39.84,377859.0
2025-05-09,40.095,40.105,39.82,40.005,173425.0
2025-05-12,40.825,40.825,40.21,40.285,325663.0
2025-05-13,40.42,40.55,40.37,40.42,268275.0
2025-05-14,40.39,40.555,40.315,40.53,324058.0
2025-05-15,40.51,40.885,40.48,40.885,175970.0
2025-05-16,40.855,41.045,40.765,41.015,179921.0
2025-05-20,40.975,41.23,40.965,41.135,259995.0
2025-05-21,41.025,41.085,40.71,40.805,296826.0
2025-05-22,40.815,40.965,40.7,40.815,340656.0
2025-05-23,40.65,40.945,40.65,40.865,254171.0
2025-05-26,41.035,41.26,40.985,41.19,159649.0
2025-05-27,41.135,41.535,41.135,41.47,356056.0
2025-05-28,41.585,41.605,41.45,41.52,183091.0
2025-05-29,41.705,41.715,41.32,41.4,360913.0
2025-05-30,41.33,41.41,41.125,41.34,263780.0
2025-06-02,41.43,41.745,41.35,41.715,439326.0
2025-06-03,41.715,41.815,41.565,41.765,216075.0
2025-06-04,41.835,41.835,41.535,41.615,132328.0
2025-06-05,41.715,41.765,41.595,41.615,305532.0
2025-06-06,41.795,41.93,41.715,41.775,131753.0
2025-06-09,41.795,41.845,41.645,41.685,290701.0
2025-06-10,41.775,41.865,41.665,41.785,266926.0
2025-06-11,41.895,42.04,41.845,41.95,380837.0
2025-06-12,41.94,42.08,41.845,42.08,339336.0
2025-06-13,42.07,42.11,41.855,41.94,302995.0
2025-06-16,42.515,42.625,42.03,42.04,202063.0
2025-06-17,42.04,42.1,41.895,41.99,169082.0
2025-06-18,42.1,42.16,42.0,42.03,167666.0
2025-06-19,42.0,42.03,41.865,41.98,158033.0
2025-06-20,42.19,42.21,41.875,41.94,260220.0
2025-06-23,41.95,42.23,41.915,42.13,248244.0
2025-06-24,42.13,42.395,42.02,42.28,240304.0
2025-06-25,42.28,42.31,42.02,42.05,312687.0
2025-06-26,42.09,42.34,42.03,42.34,225927.0
2025-06-27,42.21,42.44,42.07,42.27,652899.0
2025-06-30,42.37,42.56,42.25,42.55,168934.0
2025-07-02,42.6,42.67,42.42,42.6,586959.0
2025-07-03,42.66,42.865,42.59,42.855,155154.0
2025-07-04,42.815,42.935,42.755,42.875,136513.0
2025-07-07,42.865,42.965,42.745,42.835,317717.0
2025-07-08,42.875,42.925,42.58,42.66,240136.0
2025-07-09,42.705,42.845,42.65,42.765,228976.0
2025-07-10,42.815,43.015,42.695,42.965,380260.0
2025-07-11,42.815,42.895,42.705,42.855,205496.0
2025-07-14,42.905,43.175,42.825,43.145,193205.0
2025-07-15,43.195,43.195,42.855,42.915,223072.0
2025-07-16,42.965,43.075,42.695,43.055,412918.0
2025-07-17,43.095,43.495,43.035,43.445,210991.0
2025-07-18,43.54,43.54,43.285,43.335,239218.0
2025-07-21,43.475,43.53,43.3,43.325,317385.0
2025-07-22,43.345,43.455,43.255,43.415,152338.0
2025-07-23,43.445,43.56,43.415,43.485,175459.0
2025-07-24,43.445,43.61,43.365,43.455,180326.0
2025-07-25,43.475,43.67,43.445,43.62,198756.0
2025-07-28,43.65,43.66,43.405,43.505,168415.0
2025-07-29,43.57,43.71,43.525,43.71,173409.0
2025-07-30,43.71,43.78,43.325,43.465,284482.0
2025-07-31,43.485,43.64,43.205,43.315,278919.0
2025-08-01,43.015,43.025,42.63,42.905,414080.0
2025-08-05,43.54,43.78,43.515,43.76,359016.0
2025-08-06,44.16,44.385,44.12,44.32,387085.0
2025-08-07,44.425,44.475,43.96,44.07,221938.0
2025-08-08,44.2,44.25,44.05,44.08,201948.0
2025-08-11,43.97,44.21,43.96,44.1,182012.0
2025-08-12,44.23,44.385,44.19,44.35,192464.0
2025-08-13,44.435,44.555,44.37,44.445,440825.0
2025-08-14,44.375,44.435,44.2,44.32,160918.0
2025-08-15,44.395,44.435,44.24,44.34,323761.0
2025-08-18,44.33,44.37,44.23,44.37,190416.0
2025-08-19,44.375,44.495,44.2,44.22,297380.0
2025-08-20,44.27,44.37,44.19,44.32,240621.0
2025-08-21,44.33,44.595,44.23,44.575,193881.0
2025-08-22,44.695,45.135,44.635,45.025,242907.0
2025-08-25,45.015,45.025,44.725,44.775,239662.0
2025-08-26,44.765,45.055,44.735,45.055,255418.0
2025-08-27,45.085,45.25,45.055,45.205,152538.0
2025-08-28,45.34,45.41,45.075,45.205,267971.0
2025-08-29,45.25,45.495,45.125,45.43,390584.0
2025-09-02,45.42,45.51,45.145,45.51,1013039.0
2025-09-03,45.66,45.74,45.575,45.73,561817.0
2025-09-04,45.77,46.01,45.7,45.98,242234.0
2025-09-05,46.225,46.325,45.92,46.215,242728.0
2025-09-08,46.335,46.365,45.96,46.175,283364.0
2025-09-09,46.245,46.335,46.175,46.215,403633.0
2025-09-10,46.395,46.495,46.335,46.435,372126.0
2025-09-11,46.515,46.825,46.475,46.805,147615.0
2025-09-12,46.805,46.825,46.555,46.615,260051.0
2025-09-15,46.655,46.865,46.585,46.865,378843.0
2025-09-16,46.885,46.885,46.575,46.675,292924.0
2025-09-17,46.625,46.905,46.495,46.695,414387.0
2025-09-18,46.765,46.985,46.675,46.895,370558.0
2025-09-19,47.32,47.44,47.09,47.37,399270.0
2025-09-22,47.51,47.775,47.39,47.7,302068.0
2025-09-23,47.84,47.9,47.48,47.5,467390.0
2025-09-24,47.65,47.82,47.39,47.4,259227.0
2025-09-25,47.18,47.42,47.06,47.37,333993.0
2025-09-26,47.49,47.58,47.37,47.4,383946.0
2025-09-29,47.65,47.8,47.58,47.79,204193.0
2025-09-30,47.7,47.91,47.57,47.87,323729.0
2025-10-01,47.83,48.12,47.83,47.99,504456.0
2025-10-02,48.2,48.2,47.69,48.09,462948.0
2025-10-03,48.17,48.62,48.11,48.6,203490.0
2025-10-06,49.0,49.0,48.59,48.69,635688.0
2025-10-07,48.81,48.83,48.3,48.41,322531.0
2025-10-08,48.7,48.74,48.43,48.64,362892.0
2025-10-09,48.81,48.81,48.12,48.28,304277.0
2025-10-10,48.41,48.46,47.61,47.61,520950.0
2025-10-14,47.93,48.63,47.8,48.42,881715.0
2025-10-15,48.75,49.15,48.61,48.88,547471.0
2025-10-16,49.05,49.12,48.48,48.58,443310.0
2025-10-17,48.28,48.4,47.87,48.02,1346460.0
2025-10-20,48.35,48.57,48.35,48.53,438793.0
2025-10-21,48.13,48.13,47.61,47.69,320043.0
2025-10-22,47.56,47.92,47.53,47.83,874902.0
2025-10-23,48.09,48.3,48.02,48.17,181392.0
2025-10-24,48.29,48.53,48.28,48.43,324273.0
2025-10-27,48.44,48.53,48.03,48.34,483337.0
2025-10-28,48.39,48.67,48.39,48.57,674023.0
2025-10-29,48.7,48.7,47.98,48.11,862612.0
2025-10-30,48.07,48.38,48.04,48.18,420777.0
2025-10-31,48.42,48.49,48.1,48.34,560608.0
2025-11-03,48.41,48.49,47.95,48.34,313208.0
2025-11-04,47.85,47.95,47.51,47.56,357403.0
2025-11-05,47.74,48.21,47.74,48.06,399165.0
2025-11-06,48.14,48.17,47.62,47.71,284546.0
2025-11-07,47.5,47.78,47.17,47.78,450268.0
2025-11-10,48.34,48.48,48.2,48.43,568838.0
2025-11-11,48.44,48.615,48.34,48.56,201049.0
2025-11-12,48.75,49.3,48.63,49.22,206766.0
2025-11-13,49.15,49.2,48.19,48.3,407466.0
2025-11-14,47.72,48.53,47.67,48.45,671505.0
2025-11-17,48.29,48.51,47.85,48.07,462287.0
2025-11-18,47.82,48.17,47.67,48.02,765094.0
2025-11-19,48.18,48.42,48.06,48.4,481303.0
2025-11-20,48.79,48.97,47.78,47.82,689321.0
2025-11-21,47.84,48.33,47.7,48.2,736639.0
2025-11-24,48.37,48.94,48.2,48.88,564610.0
2025-11-25,48.99,49.43,48.88,49.4,321095.0
2025-11-26,49.59,49.91,49.5,49.85,360150.0