Date,Open,High,Low,Close,Volume
2002-04-15,12.626926206411463,12.626926206411463,12.50343621226733,12.626926206411463,7463.0
2002-04-16,12.688675943509512,12.719548741296746,12.688675943509512,12.719548741296746,7463.0
2002-04-17,12.873911465255889,12.873911465255889,12.781293080994775,12.843038670502184,14043.0
2002-04-18,12.719548260881057,12.84303944736574,12.719548260881057,12.812166650744569,5008.0
2002-04-19,12.781296481161938,12.812169284128636,12.688678072261848,12.781296481161938,5303.0
2002-04-22,12.750423678195242,12.781296481161938,12.719550875228546,12.781296481161938,13061.0
2002-04-23,12.75042153908398,12.781294336871213,12.719548741296746,12.719548741296746,8347.0
2002-04-24,12.750418910879375,12.750418910879375,12.750418910879375,12.750418910879375,8151.0
2002-04-25,12.596054575251,12.626926206411463,12.565181787589774,12.626926206411463,13355.0
2002-04-26,12.626929376481732,12.626929376481732,12.565184942158712,12.565184942158712,10802.0
2002-04-29,12.565181787589774,12.626926206411463,12.565181787589774,12.626926206411463,3241.0
2002-04-30,12.596054575251,12.626926206411463,12.596054575251,12.626926206411463,2062.0
2002-05-01,12.626926206411463,12.626926206411463,12.565181787589774,12.626926206411463,7267.0
2002-05-02,12.626931669349672,12.65780562686901,12.626931669349672,12.65780562686901,24943.0
2002-05-03,12.68867394627666,12.719546739204429,12.68867394627666,12.688673946276658,9329.0
2002-05-06,12.719546739204429,12.719546739204429,12.68867394627666,12.688673946276658,9525.0
2002-05-07,12.53431214674668,12.565184942158712,12.53431214674668,12.565184942158712,9133.0
2002-05-08,12.657802309849842,12.68867394627666,12.657802309849842,12.688673946276658,10606.0
2002-05-09,12.68867394627666,12.68867394627666,12.68867394627666,12.688673946276658,11195.0
2002-05-10,12.62693053981511,12.62693053981511,12.410822108521607,12.497265943639466,44681.0
2002-05-13,12.503441047887522,12.53431384748859,12.503441047887522,12.53431384748859,10016.0
2002-05-14,12.596055111741345,12.596055111741345,12.596055111741345,12.596055111741345,22291.0
2002-05-15,12.68867394627666,12.68867394627666,12.68867394627666,12.688673946276658,4910.0
2002-05-16,12.843042087095332,12.843042087095332,12.750423678195242,12.781296481161938,48020.0
2002-05-17,12.84303944736574,12.84303944736574,12.7812938541234,12.812166650744569,10900.0
2002-05-21,12.750418910879375,12.750418910879375,12.719546119455858,12.750418910879375,8838.0
2002-05-22,12.68867394627666,12.68867394627666,12.626928360421122,12.688673946276658,9133.0
2002-05-23,12.626926206411463,12.626926206411463,12.565181787589774,12.626926206411463,11686.0
2002-05-24,12.56518393106654,12.68867394627666,12.56518393106654,12.688673946276658,12373.0
2002-05-27,12.719546739204429,12.719546739204429,12.68867394627666,12.688673946276658,17872.0
2002-05-28,12.596054575251,12.68867178173391,12.596054575251,12.626926206411463,4321.0
2002-05-29,12.565182322765189,12.596055111741345,12.565182322765189,12.596055111741345,7070.0
2002-05-30,12.565184942158712,12.565184942158712,12.441693760510582,12.565184942158712,7169.0
2002-05-31,12.596059446690722,12.596059446690722,12.53431384748859,12.53431384748859,10998.0
2002-06-03,12.472566555922612,12.596057737570746,12.472566555922612,12.565184942158712,22684.0
2002-06-04,12.441689749976602,12.441689749976602,12.3181986081354,12.3181986081354,12079.0
2002-06-05,12.34907432824298,12.34907432824298,12.287329899150036,12.34907432824298,11097.0
2002-06-06,12.34907432824298,12.34907432824298,12.34907432824298,12.34907432824298,8347.0
2002-06-07,12.102093845254766,12.163839434434824,12.040348256074708,12.163839434434822,16792.0
2002-06-10,12.071221050664734,12.163839434434824,12.040348256074708,12.163839434434822,4223.0
2002-06-11,12.256457343882644,12.256457343882644,12.256457343882644,12.256457343882644,2357.0
2002-06-12,12.10209417098384,12.10209417098384,12.040348580141892,12.040348580141892,1669.0
2002-06-13,11.947729362621011,11.947729362621011,11.916857725848963,11.916857725848963,4124.0
2002-06-14,11.793367796643526,11.793367796643526,11.731622203584983,11.793367796643526,11293.0
2002-06-17,11.700749407055714,11.793367796643526,11.700749407055714,11.793367796643526,4812.0
2002-06-18,11.885984932575951,11.916857725848963,11.793366552756916,11.916857725848963,23961.0
2002-06-19,11.700748188551614,11.762493775180031,11.700748188551614,11.731620981865824,20818.0
2002-06-20,11.577255257358251,11.608129202485406,11.54638362523268,11.608129202485406,3732.0
2002-06-21,11.515511293037582,11.515511293037582,11.515511293037582,11.515511293037582,4910.0
2002-06-24,11.392024139094618,11.422896939799594,11.299406893480928,11.392024139094618,7365.0
2002-06-25,11.546383770390833,11.546383770390833,11.422892614332884,11.453765403347372,17872.0
2002-06-26,11.206788491365996,11.392024139094618,11.206788491365996,11.392024139094618,4714.0
2002-06-27,11.422892923487453,11.515511293037582,11.373496459727384,11.515511293037582,1571.0
2002-06-28,11.63900381399717,11.824240593172798,11.63900381399717,11.793367796643526,4321.0
2002-07-02,11.824240143529265,11.824240143529265,11.70074896210821,11.70074896210821,3339.0
2002-07-03,11.577259581889916,11.577259581889916,11.422896737598704,11.54638793823265,11980.0
2002-07-04,11.608131375995432,11.608131375995432,11.453767403960464,11.484640198367458,6481.0
2002-07-05,11.79336717146092,11.855112761246245,11.79336717146092,11.855112761246245,1473.0
2002-07-08,11.916858351031568,11.916858351031568,11.762494376568258,11.855112761246245,7561.0
2002-07-09,11.824235514117923,11.91685386392188,11.793362730849935,11.885981080653892,1768.0
2002-07-10,11.700750782523864,11.76249638284084,11.54638793823265,11.54638793823265,10606.0
2002-07-11,11.392024139094618,11.392024139094618,11.206788491365996,11.392024139094618,7070.0
2002-07-12,11.515512861990132,11.515512861990132,11.268530509539216,11.268530509539216,1080.0
2002-07-15,11.392019102810936,11.392019102810936,11.021546814634082,11.175910749916412,10115.0
2002-07-16,11.021549425088011,11.0524222194567,10.95980383635064,10.95980383635064,7267.0
2002-07-17,11.2067850804588,11.330275089191936,11.2067850804588,11.29940345438432,4812.0
2002-07-18,11.484640622750542,11.484640622750542,11.237659414869093,11.237659414869093,3437.0
2002-07-19,11.20678634473537,11.20678634473537,10.990676781195743,10.990676781195743,4714.0
2002-07-22,10.867184390291248,11.021547174107464,10.743693238037658,10.928929966418044,7561.0
2002-07-23,10.805441925115607,10.805441925115607,10.527587909049974,10.62020514340445,8642.0
2002-07-24,10.37322491530178,10.836315757320184,10.218860915795243,10.836315757320184,28183.0
2002-07-25,10.681949030092262,10.77456740614534,10.651076238074571,10.651076238074571,8151.0
2002-07-26,10.743694614127646,10.743694614127646,10.651076238074571,10.651076238074571,10016.0
2002-07-29,10.959804283996954,11.052422670885951,10.92893264486834,11.052422670885951,22586.0
2002-07-30,11.05242249434137,11.206786470023989,11.05242249434137,11.206786470023989,7267.0
2002-07-31,11.175910749916412,11.23765632402934,11.114165175803477,11.175910749916412,6187.0
2002-08-01,11.114169388137446,11.114169388137446,10.867188154579148,10.898059796835412,4321.0
2002-08-02,10.867184689954549,10.867184689954549,10.712820745380968,10.805439112125114,6285.0
2002-08-06,10.52758891480832,10.836315757320184,10.52758891480832,10.836315757320184,2750.0
2002-08-07,10.836314385677824,10.836314385677824,10.743695997697378,10.743695997697378,2651.0
2002-08-08,10.74369735761626,10.836315757320184,10.712824557714956,10.836315757320184,9427.0
2002-08-09,10.990674784249023,11.145038730158795,10.990674784249023,11.145038730158795,16399.0
2002-08-12,10.898056715749412,11.021547875865869,10.898056715749412,11.021547875865869,6579.0
2002-08-13,10.898058247613266,11.021549425088011,10.836313815376895,10.95980383635064,12177.0
2002-08-14,10.990676781195743,10.990676781195743,10.928932348114015,10.990676781195743,2160.0
2002-08-15,11.083293919081934,11.114166710401182,11.083293919081934,11.114166710401182,1866.0
2002-08-16,11.05242249434137,11.206786470023989,11.05242249434137,11.206786470023989,2455.0
2002-08-19,11.175916458875577,11.361152119337005,11.175916458875577,11.361152119337005,10802.0
2002-08-20,11.299404460096577,11.299404460096577,11.145040489814752,11.268530509539216,3339.0
2002-08-21,11.39202067180895,11.39202067180895,11.29940345438432,11.29940345438432,295.0
2002-08-22,11.330276097651948,11.330276097651948,11.268530509539216,11.268530509539216,3241.0
2002-08-23,11.33027931650988,11.361152119337005,11.33027931650988,11.361152119337005,6678.0
2002-08-26,11.361147880500445,11.361147880500445,11.175912289150292,11.29940345438432,5696.0
2002-08-27,11.330275474141931,11.330275474141931,11.268529889427093,11.330275474141931,2062.0
2002-08-28,11.114165175803477,11.175910749916412,11.114165175803477,11.175910749916412,1277.0
2002-08-29,10.95980159798067,11.021547174107464,10.928929966418044,10.928929966418044,6383.0
2002-08-30,10.990676781195743,11.02154957598712,10.805441168948516,10.990676781195743,12275.0
2002-09-03,10.68195178262336,10.68195178262336,10.496716139286503,10.496716139286503,2455.0
2002-09-04,10.41027386357445,10.58933497382182,10.41027386357445,10.589334973821815,1768.0
2002-09-05,10.404097739367463,10.527588939259516,10.404097739367463,10.496716139286503,3732.0
2002-09-06,10.620205143404451,10.620205143404451,10.620205143404451,10.62020514340445,1080.0
2002-09-09,10.58933181771102,10.58933181771102,10.527587383391396,10.558460178801733,2848.0
2002-09-10,10.651076842377783,10.77456801745499,10.651076842377783,10.77456801745499,1277.0
2002-09-11,10.95980383635064,10.990676630719324,10.95980383635064,10.95980383635064,1571.0
2002-09-12,10.867186398762898,10.867186398762898,10.77456801745499,10.77456801745499,3142.0
2002-09-13,10.620205143404451,10.65107794035631,10.558460706001837,10.62020514340445,76301.0
2002-09-16,10.496716139286503,10.527588939259516,10.373224939394452,10.496716139286503,7856.0
2002-09-17,10.589332149901836,10.589332149901836,10.373223731751157,10.4349693245088,6383.0
2002-09-18,10.311476715163217,10.404095091510747,10.15711391108492,10.255905689354696,15614.0
2002-09-19,10.157115596165328,10.187988393403016,10.033624407214589,10.157115596165328,14337.0
2002-09-20,10.157114846738738,10.157114846738738,10.002750871939806,10.002750871939806,11588.0
2002-09-23,10.002750967249137,10.002750967249137,9.72489696646461,9.879260942734367,12668.0
2002-09-24,9.718722483283882,9.724897042382874,9.570533643158583,9.63227923414851,16890.0
2002-09-25,9.94100537674123,9.94100537674123,9.72489696646461,9.879260942734367,3633.0
2002-09-26,9.941002680877414,10.033621041522435,9.910131050496462,10.033621041522435,4910.0
2002-09-27,10.03362426095724,10.157115448107888,10.03362426095724,10.126242651320226,1375.0
2002-09-30,9.817515352226469,9.879260942734367,9.72489696646461,9.879260942734367,12864.0
2002-10-01,9.910133643561474,10.002750871939806,9.786642463722332,10.002750871939806,12373.0
2002-10-02,10.002750871939806,10.064496461859378,9.97187923348105,10.002750871939806,5990.0
2002-10-03,10.064497686717509,10.064497686717509,10.064497686717509,10.064497686717509,2259.0
2002-10-04,9.91013451834672,9.91013451834672,9.817516125291773,9.848388922976756,1669.0
2002-10-07,9.601406336784988,9.601406336784988,9.539661324700688,9.539661324700688,11489.0
2002-10-08,9.570533041878775,9.601405835434123,9.44704244590789,9.50878745476809,17087.0
2002-10-09,9.477914509922986,9.477914509922986,9.323551132278515,9.477914509922986,1178.0
2002-10-10,9.385297448439331,9.663152029643474,9.385297448439331,9.63227923414851,13944.0
2002-10-11,9.87926084860169,10.002750871939806,9.87926084860169,10.002750871939806,12373.0
2002-10-15,10.280605965161069,10.37322435990608,10.218860368664387,10.37322435990608,22488.0
2002-10-16,10.311478425852648,10.311478425852648,10.157115596165328,10.157115596165328,7463.0
2002-10-17,10.465840328465967,10.465840328465967,10.24973194732687,10.33617460588198,22193.0
2002-10-18,10.280604600283276,10.342350188582463,10.157114580185906,10.280604600283276,6972.0
2002-10-21,10.187987374335496,10.280604600283276,10.187987374335496,10.280604600283276,1669.0
2002-10-22,10.09536923127791,10.2497332056863,10.09536923127791,10.187987615922946,7561.0
2002-10-23,10.126243284151572,10.126243284151572,9.94718105159278,10.064497686717509,4517.0
2002-10-24,10.120067897240904,10.12624245647963,10.008925830943824,10.008925830943824,6678.0
2002-10-25,10.126242798927644,10.157115596165328,10.03979896666212,10.157115596165328,6187.0
2002-10-28,10.1571174623423,10.311480320390856,10.1571174623423,10.311480320390856,18069.0
2002-10-29,10.187985294756093,10.187985294756093,10.015097682808326,10.095366931212649,16007.0
2002-10-30,10.12624202615959,10.187987615922946,10.12624202615959,10.187987615922946,8740.0
2002-10-31,10.311478744225482,10.311478744225482,10.218860349652775,10.262083423621188,4812.0
2002-11-01,10.249735355788136,10.249735355788136,10.249735355788136,10.249735355788136,7856.0
2002-11-04,10.496716139286503,10.527588939259516,10.496716139286503,10.496716139286503,5106.0
2002-11-05,10.496713434487026,10.743694614127646,10.410269616837486,10.651076238074571,159280.0
2002-11-06,10.65107794035631,10.65107794035631,10.58933234645259,10.62020514340445,4517.0
2002-11-07,10.527588793532717,10.527588793532717,10.459668634532266,10.465843194441398,2160.0
2002-11-08,10.45966756161186,10.496714917266448,10.4349693245088,10.4349693245088,2357.0
2002-11-11,10.28060673900407,10.37322514072067,10.28060673900407,10.34235234014847,11882.0
2002-11-12,10.434970539340476,10.496716139286503,10.434970539340476,10.496716139286503,6972.0
2002-11-13,10.373225926210807,10.373225926210807,10.28060751748088,10.311480320390856,6776.0
2002-11-14,10.496714917266448,10.496714917266448,10.4349693245088,10.4349693245088,2259.0
2002-11-15,10.620205143404451,10.620205143404451,10.558460706001837,10.62020514340445,4615.0
2002-11-18,10.743696776170244,10.743696776170244,10.620205583248325,10.712823977939763,7561.0
2002-11-19,10.651080583045529,10.651080583045529,10.58933497382182,10.589334973821815,17578.0
2002-11-20,10.558460706001837,10.620205143404451,10.496715112098114,10.62020514340445,3142.0
2002-11-21,10.774566323210395,10.805439112125114,10.65107516755153,10.805439112125114,20917.0
2002-11-22,10.836314385677824,10.867187181671303,10.743695997697378,10.743695997697378,11097.0
2002-11-25,10.77456740614534,10.77456740614534,10.651076238074571,10.651076238074571,10115.0
2002-11-26,10.651080583045529,10.651080583045529,10.496717716487645,10.589334973821815,67660.0
2002-11-27,10.712822429916388,10.77456801745499,10.712822429916388,10.77456801745499,2946.0
2002-11-28,10.898059796835412,10.898059796835412,10.805442557064282,10.898059796835412,5205.0
2002-11-29,10.867184689954549,10.867184689954549,10.743693534295682,10.805439112125114,3241.0
2002-12-02,10.805442372631203,10.805442372631203,10.620205583248325,10.712823977939763,15614.0
2002-12-03,10.65107794035631,10.65107794035631,10.620205143404451,10.62020514340445,8543.0
2002-12-04,10.4967135166099,10.527586308869134,10.434967932091435,10.527586308869134,6776.0
2002-12-05,10.589332149901836,10.589332149901836,10.373223731751157,10.4349693245088,6481.0
2002-12-06,10.37322514072067,10.434970741865069,10.34235234014847,10.34235234014847,7660.0
2002-12-09,10.34235312330083,10.373225926210807,10.311480320390856,10.311480320390856,6187.0
2002-12-10,10.311480320390856,10.311480320390856,10.249735871072232,10.311480320390856,17578.0
2002-12-11,10.249734516097936,10.311478957254192,10.187988918440508,10.21886056076805,4910.0
2002-12-12,10.187988918440508,10.280606158425478,10.187988918440508,10.21886056076805,6678.0
2002-12-13,10.21886139792896,10.249735355788136,10.157116951714404,10.249735355788136,4714.0
2002-12-16,10.34235093537233,10.4349693245088,10.34235093537233,10.4349693245088,18265.0
2002-12-17,10.434970741865069,10.465843542437268,10.21886113785967,10.34235234014847,18363.0
2002-12-18,10.2497332056863,10.2497332056863,10.157114821041269,10.187987615922946,19836.0
2002-12-19,9.971879823883013,10.157115448107888,9.971879823883013,10.126242651320226,9427.0
2002-12-20,10.12624332078308,10.21886056076805,10.12624332078308,10.21886056076805,6383.0
2002-12-23,10.249735355788136,10.249735355788136,10.187989753072314,10.249735355788136,9918.0
2002-12-27,10.28060700064478,10.28060700064478,10.249735355788136,10.249735355788136,11882.0
2002-12-30,10.367049946331171,10.434970103434532,10.280606110017809,10.40409730475119,8347.0
2002-12-31,10.404097158154425,10.496715552899436,10.37322435990608,10.37322435990608,687.0
2003-01-02,10.4967135166099,10.620203529145895,10.4967135166099,10.527586308869134,3044.0
2003-01-03,10.558460706001837,10.620205143404451,10.558460706001837,10.62020514340445,3241.0
2003-01-06,10.589332785017843,10.712823977939763,10.589332785017843,10.712823977939763,8936.0
2003-01-07,10.65107794035631,10.681950737308169,10.496715112098114,10.62020514340445,25532.0
2003-01-08,10.527585285367245,10.527585285367245,10.397919570484696,10.397919570484696,69133.0
2003-01-09,10.373222347572977,10.527586308869134,10.373222347572977,10.527586308869134,32995.0
2003-01-10,10.496714587981064,10.558460178801733,10.46584179257073,10.558460178801733,7463.0
2003-01-13,10.620204613121352,10.620204613121352,10.5090637061452,10.558460178801733,17381.0
2003-01-14,10.589330654039184,10.651076238074571,10.558459018522411,10.651076238074571,11784.0
2003-01-15,10.589333382704323,10.589333382704323,10.434970539340476,10.496716139286503,10409.0
2003-01-16,10.496714917266448,10.527587713645271,10.404096528129978,10.4349693245088,6776.0
2003-01-17,10.434969956402758,10.434969956402758,10.37322435990608,10.37322435990608,3928.0
2003-01-20,10.34235312330083,10.34235312330083,10.249735871072232,10.311480320390856,9231.0
2003-01-21,10.249735355788136,10.249735355788136,10.095371348998585,10.249735355788136,33781.0
2003-01-22,10.033624888000476,10.09537048543454,10.033624888000476,10.064497686717509,8642.0
2003-01-23,10.126243284151572,10.126243284151572,10.033624888000476,10.064497686717509,2946.0
2003-01-24,10.06449655775704,10.06449655775704,9.879260942734367,9.879260942734367,6776.0
2003-01-27,9.663152029643474,9.7866426333728,9.60140643865355,9.63227923414851,20524.0
2003-01-28,9.601408506152609,9.75577193861642,9.601408506152609,9.75577193861642,9231.0
2003-01-29,9.663151253906124,9.663151253906124,9.576707433459756,9.663151253906124,4517.0
2003-01-30,9.669324695267166,9.786640716924335,9.669324695267166,9.694022348576247,8642.0
2003-01-31,9.75577193861642,9.75577193861642,9.663154110438391,9.75577193861642,6579.0
2003-02-03,9.848388147480415,9.879260942734367,9.817515352226469,9.879260942734367,6874.0
2003-02-04,9.78664366618997,9.78664366618997,9.663153049428264,9.724898068683826,12962.0
2003-02-05,9.786643327606786,9.848388922976756,9.69402493455184,9.848388922976756,6972.0
2003-02-06,9.786643465657136,9.786643465657136,9.601407255184863,9.687851089922193,12079.0
2003-02-07,9.687850266039442,9.687850266039442,9.60140643865355,9.63227923414851,5106.0
2003-02-10,9.632278628989466,9.632278628989466,9.50878745476809,9.50878745476809,5401.0
2003-02-11,9.539659557830252,9.694022348576247,9.539659557830252,9.694022348576247,8052.0
2003-02-12,9.663151253906124,9.663151253906124,9.539660660090364,9.663151253906124,3633.0
2003-02-13,9.53966082657392,9.632278628989466,9.50878745476809,9.50878745476809,6383.0
2003-02-14,9.539662432666562,9.724898068683826,9.539662432666562,9.724898068683826,5597.0
2003-02-17,9.817516125291773,9.848388922976756,9.69402493455184,9.848388922976756,7954.0
2003-02-18,9.879260942734367,9.879260942734367,9.848388147480415,9.879260942734367,5597.0
2003-02-19,9.8175135063737,9.8175135063737,9.601404558478569,9.694022348576247,11588.0
2003-02-20,9.724896261688766,9.724896261688766,9.570532874856443,9.663151253906124,6481.0
2003-02-21,9.570533643158583,9.63227923414851,9.50878805216866,9.63227923414851,23273.0
2003-02-24,9.539661324700688,9.539661324700688,9.447042939198456,9.539661324700688,5794.0
2003-02-25,9.292681609098755,9.323554411134916,9.230936583277083,9.323554411134916,12668.0
2003-02-26,9.230932610595584,9.261804821094742,9.169187033096474,9.261804821094742,8347.0
2003-02-27,9.230932610595584,9.261804821094742,9.138314244346915,9.261804821094742,6776.0
2003-02-28,9.323554411134916,9.323554411134916,9.261808807062597,9.323554411134916,15614.0
2003-03-03,9.47791641199404,9.47791641199404,9.323553003371222,9.41617139549525,4517.0
2003-03-04,9.292680097711775,9.292680097711775,9.169189487902631,9.200061706667006,13355.0
2003-03-05,9.107443648557425,9.200061458856917,9.076570852374076,9.076570852374076,12471.0
2003-03-06,9.1074421009521,9.138314891889303,9.01482372814048,9.138314891889303,17578.0
2003-03-07,8.9222062808548,8.953079072993656,8.86046127482755,8.953079072993656,12864.0
2003-03-10,8.798715741359203,8.798715741359203,8.7060973644078,8.7060973644078,15712.0
2003-03-11,8.706098391536102,8.73697176574608,8.644353377867741,8.650527358809098,13650.0
2003-03-12,8.613482086730437,8.613482086730437,8.465292640235592,8.582609285377345,10802.0
2003-03-13,8.767842291857466,8.829587293613237,8.644351710095503,8.829587293613237,22881.0
2003-03-14,8.983952642858974,9.045698232481898,8.860462041863627,8.922207053236043,28576.0
2003-03-17,8.922207883680095,9.169189686909393,8.829589490625144,9.169189686909393,40458.0
2003-03-18,9.200059895513276,9.200059895513276,9.076569310014891,9.138314891889303,19542.0
2003-03-19,9.354423187343404,9.354423187343404,9.20005924359563,9.261804821094742,20327.0
2003-03-20,9.323551787369382,9.354424580717549,9.26180620067305,9.354424580717549,45074.0
2003-03-21,9.47791583492422,9.63227923414851,9.41617082218482,9.63227923414851,15908.0
2003-03-24,9.385297910505995,9.385297910505995,9.200061706667006,9.200061706667006,11882.0
2003-03-25,9.200060314002725,9.354424275710414,9.138315307570114,9.29267869102734,10115.0
2003-03-26,9.29267788465048,9.385295675387672,9.261805094987942,9.385295675387672,4223.0
2003-03-27,9.20005924359563,9.261804821094742,9.138314244346915,9.261804821094742,8151.0
2003-03-28,9.200061906343809,9.200061906343809,9.107444091539426,9.169189686909393,13846.0
2003-03-31,9.014824859419925,9.045698232481898,8.922207053236043,8.922207053236043,10998.0
2003-04-01,9.076570852374076,9.107443648557425,9.01482526000739,9.076570852374076,5696.0
2003-04-02,9.38529943695659,9.38529943695659,9.323554411134916,9.323554411134916,15319.0
2003-04-03,9.3482520745132,9.354427213171078,9.230936583277083,9.323554411134916,14337.0
2003-04-04,9.342074348110534,9.416169043300622,9.29267788465048,9.385295675387672,7954.0
2003-04-07,9.724895682853964,9.755768474032946,9.477914509922986,9.477914509922986,34272.0
2003-04-08,9.570533041878775,9.570533041878775,9.50878745476809,9.50878745476809,4419.0
2003-04-09,9.570531835112472,9.570531835112472,9.323550674313012,9.385295675387672,19640.0
2003-04-10,9.477915175859724,9.477915175859724,9.323551787369382,9.354424580717549,2160.0
2003-04-11,9.447045041028913,9.447045041028913,9.323554411134916,9.323554411134916,23666.0
2003-04-14,9.416170274715885,9.447042490165371,9.292679099915976,9.447042490165371,13159.0
2003-04-15,9.50878795128276,9.539661324700688,9.416170722281564,9.539661324700688,14435.0
2003-04-16,9.570532305209491,9.570532305209491,9.447041718744002,9.477914509922986,10802.0
2003-04-17,9.570533643158583,9.63227923414851,9.47791583492422,9.63227923414851,7267.0
2003-04-21,9.601407067061366,9.601407067061366,9.570534269545792,9.570534269545792,4615.0
2003-04-22,9.508789055662906,9.724898068683826,9.508789055662906,9.724898068683826,4517.0
2003-04-23,9.755772080868468,9.786644883461529,9.724899278275412,9.786644883461529,4223.0
2003-04-24,9.817517686054586,9.817517686054586,9.66315425133995,9.786644883461529,9624.0
2003-04-25,9.63228094044226,9.63228094044226,9.477917513873528,9.601408139478387,11784.0
2003-04-28,9.632280250675194,9.724898068683826,9.57053465316905,9.724898068683826,7365.0
2003-04-29,9.632278460889564,9.663151253906124,9.570532874856443,9.663151253906124,9918.0
2003-04-30,9.786640716924335,9.786640716924335,9.601404558478569,9.694022348576247,6285.0
2003-05-01,9.632278460889564,9.663151253906124,9.570532874856443,9.663151253906124,13650.0
2003-05-02,9.663153049428264,9.724898068683826,9.601407451922125,9.724898068683826,3044.0
2003-05-05,9.817516464943042,9.817516464943042,9.724898068683826,9.724898068683826,4812.0
2003-05-06,9.786642704699595,9.941005526798389,9.755769908979628,9.910133887579471,6187.0
2003-05-07,9.786644103087836,9.81751690321914,9.755771302956532,9.81751690321914,10704.0
2003-05-08,9.66315374140613,9.69402596411938,9.50878973658677,9.601408139478387,10606.0
2003-05-09,9.601408139478387,9.724898765083248,9.601408139478387,9.601408139478387,15123.0
2003-05-12,9.69402647568235,9.786644883461529,9.66315425133995,9.786644883461529,21309.0
2003-05-13,9.755769054705326,9.755769054705326,9.663151253906124,9.663151253906124,17872.0
2003-05-14,9.8175135063737,9.8175135063737,9.663150137377295,9.694022348576247,10213.0
2003-05-15,9.69402596411938,9.724898765083248,9.601408139478387,9.601408139478387,11489.0
2003-05-16,9.724895138025609,9.724895138025609,9.694022348576247,9.694022348576247,6383.0
2003-05-20,9.477915239463234,9.50878745476809,9.416170230603036,9.50878745476809,9918.0
2003-05-21,9.385295675387672,9.385295675387672,9.29267788465048,9.385295675387672,12275.0
2003-05-22,9.50878973658677,9.601408139478387,9.447044712909657,9.601408139478387,5794.0
2003-05-23,9.72489913647353,9.75577193861642,9.601408506152609,9.75577193861642,6972.0
2003-05-26,9.755770867436896,9.755770867436896,9.663153049428264,9.724898068683826,8052.0
2003-05-27,9.66315425133995,9.786644883461529,9.66315425133995,9.786644883461529,6776.0
2003-05-28,9.91013373798832,9.94100537674123,9.848388147480415,9.879260942734367,9918.0
2003-05-29,9.94100537674123,9.94100537674123,9.879260942734367,9.879260942734367,9231.0
2003-05-30,9.879260942734367,9.91013373798832,9.786642556972511,9.879260942734367,14435.0
2003-06-02,10.00274825464076,10.064493828404109,9.941002680877414,10.033621041522435,4223.0
2003-06-03,10.002750489460496,10.002750489460496,9.971878852182192,9.971878852182192,9624.0
2003-06-04,9.910133264623612,9.971878852182192,9.848387677065029,9.971878852182192,9624.0
2003-06-05,9.97188171666106,9.97188171666106,9.91013611136571,9.94100775751207,5106.0
2003-06-06,10.12623971906046,10.12623971906046,10.064494143364833,10.095366931212649,10802.0
2003-06-09,10.09537048543454,10.09537048543454,9.941006491849375,10.064497686717509,16498.0
2003-06-10,10.157116082868605,10.157116082868605,10.064497686717509,10.064497686717509,9624.0
2003-06-11,10.095369854532564,10.218859885182114,10.095369854532564,10.126242651320226,5892.0
2003-06-12,10.280606158425478,10.280606158425478,10.187988918440508,10.21886056076805,10802.0
2003-06-13,10.218859885182114,10.218859885182114,10.095369854532564,10.126242651320226,10213.0
2003-06-16,10.187987374335496,10.280604600283276,10.126241786036315,10.280604600283276,15908.0
2003-06-17,10.24973432341388,10.37322435990608,10.24973432341388,10.37322435990608,8838.0
2003-06-18,10.280604600283276,10.280604600283276,10.249732962634685,10.280604600283276,8249.0
2003-06-19,10.311477394432869,10.342350188582463,10.249732962634685,10.280604600283276,18756.0
2003-06-20,10.28060751748088,10.34235312330083,10.218861911660928,10.311480320390856,19247.0
2003-06-23,10.249735355788136,10.249735355788136,10.13241871062808,10.249735355788136,4419.0
2003-06-24,10.095369854532564,10.126242651320226,10.064497057744902,10.126242651320226,9525.0
2003-06-25,10.09537048543454,10.09537048543454,9.971880447067578,10.064497686717509,19051.0
2003-06-26,9.910131050496462,10.033621041522435,9.910131050496462,10.033621041522435,4124.0
2003-06-27,10.002753362807422,10.064498968102772,9.91013611136571,9.94100775751207,2848.0
2003-06-30,10.06449655775704,10.06449655775704,9.879260942734367,9.879260942734367,8642.0
2003-07-02,10.09537048543454,10.09537048543454,9.971880447067578,10.064497686717509,14239.0
2003-07-03,9.941002680877414,10.033621041522435,9.910131050496462,10.033621041522435,10016.0
2003-07-04,10.03362366689959,10.064496461859378,10.002750871939806,10.002750871939806,2848.0
2003-07-07,10.187989753072314,10.249735355788136,10.126244150356497,10.249735355788136,15712.0
2003-07-08,10.28060673900407,10.34235234014847,10.28060673900407,10.34235234014847,10606.0
2003-07-09,10.373224506067844,10.40409730475119,10.249734467835626,10.40409730475119,9034.0
2003-07-10,10.37322435990608,10.37322435990608,10.342351561657743,10.37322435990608,7561.0
2003-07-11,10.31147953957627,10.34235234014847,10.305306135963066,10.34235234014847,3633.0
2003-07-14,10.4349693245088,10.4349693245088,10.317652698269274,10.4349693245088,5696.0
2003-07-15,10.496715993987058,10.55846159307838,10.342351996258762,10.465843194441398,16890.0
2003-07-16,10.4658427546511,10.4658427546511,10.342351561657743,10.37322435990608,7070.0
2003-07-17,10.280606158425478,10.311478957254192,10.21886056076805,10.21886056076805,2160.0
2003-07-18,10.311479339448429,10.496716139286503,10.311479339448429,10.496716139286503,15123.0
2003-07-21,10.434970103434532,10.434970103434532,10.342351707384498,10.40409730475119,7660.0
2003-07-22,10.434970539340476,10.496716139286503,10.34235213942144,10.496716139286503,7365.0
2003-07-23,10.589333236122837,10.589333236122837,10.465843194441398,10.465843194441398,6383.0
2003-07-24,10.558459101128363,10.558459101128363,10.4967135166099,10.527586308869134,5892.0
2003-07-25,10.496714587981064,10.558460178801733,10.434968997160396,10.558460178801733,12471.0
2003-07-28,10.496717716487645,10.58933497382182,10.465844911875788,10.589334973821815,12471.0
2003-07-29,10.620204946280662,10.620204946280662,10.4349693245088,10.4349693245088,9525.0
2003-07-30,10.558463325711356,10.58933497382182,10.465844911875788,10.589334973821815,13355.0
2003-07-31,10.589330736886668,10.589330736886668,10.527586308869134,10.527586308869134,27300.0
2003-08-01,10.509065259275708,10.509065259275708,10.496716139286503,10.496716139286503,8642.0
2003-08-05,10.558461739232524,10.589333382704323,10.496716139286503,10.496716139286503,7070.0
2003-08-06,10.496716139286503,10.496716139286503,10.404097739367463,10.496716139286503,16105.0
2003-08-07,10.40409730475119,10.40409730475119,10.342351707384498,10.40409730475119,12177.0
2003-08-08,10.465842120887624,10.496714917266448,10.34235093537233,10.4349693245088,6579.0
2003-08-11,10.465843194441398,10.465843194441398,10.37322479580442,10.465843194441398,15319.0
2003-08-12,10.4967135166099,10.527586308869134,10.373222347572977,10.527586308869134,12177.0
2003-08-13,10.589333382704323,10.589333382704323,10.496716139286503,10.496716139286503,10409.0
2003-08-14,10.5275905210995,10.700477070424496,10.5275905210995,10.589334973821815,3241.0
2003-08-15,10.743695698273298,10.743695698273298,10.62020451774104,10.681950108007166,6088.0
2003-08-18,10.712823977939763,10.712823977939763,10.6572529411249,10.712823977939763,9722.0
2003-08-19,10.712820745380968,10.805439112125114,10.712820745380968,10.805439112125114,12275.0
2003-08-20,10.867188154579148,10.898059796835412,10.743696959549416,10.898059796835412,22390.0
2003-08-21,10.928933752094016,10.959805394350278,10.836315355821716,10.898059796835412,13257.0
2003-08-22,10.990676875716812,10.990676875716812,10.805441261876538,10.867186851990306,23666.0
2003-08-25,10.77456740614534,10.77456740614534,10.651076238074571,10.651076238074571,11882.0
2003-08-26,10.58933497382182,10.620207778433674,10.496717716487645,10.589334973821815,19935.0
2003-08-27,10.681950405710412,10.743695997697378,10.620204813723452,10.743695997697378,17283.0
2003-08-28,10.77456849340636,10.77456849340636,10.62020451774104,10.681950108007166,5990.0
2003-08-29,10.74369302973976,10.74369302973976,10.669598339824148,10.669598339824148,9427.0
2003-09-02,10.805439112125114,10.805439112125114,10.68194795646625,10.805439112125114,12177.0
2003-09-03,10.959804080659929,10.959804080659929,10.83631405693342,10.867186851990306,10900.0
2003-09-04,10.774568466819654,10.867186851990306,10.743695671762769,10.867186851990306,31817.0
2003-09-05,10.774570157517568,10.836315757320184,10.774570157517568,10.836315757320184,2750.0
2003-09-08,10.95980383635064,10.95980383635064,10.836313815376895,10.95980383635064,10507.0
2003-09-09,10.95980383635064,10.990676630719324,10.836313815376895,10.95980383635064,14043.0
2003-09-10,10.89805849054616,10.89805849054616,10.805441261876538,10.867186851990306,7561.0
2003-09-11,10.867188154579148,10.898059796835412,10.867188154579148,10.898059796835412,1866.0
2003-09-12,10.867186851990306,10.867186851990306,10.805441261876538,10.867186851990306,5794.0
2003-09-15,10.95980159798067,10.95980159798067,10.836311602227852,10.928929966418044,11784.0
2003-09-16,11.021549875256284,11.052422670885951,10.959804283996954,11.052422670885951,4714.0
2003-09-17,11.114168262145288,11.114168262145288,11.052422670885951,11.052422670885951,18658.0
2003-09-18,11.114168232677844,11.237659414869093,11.08329543713003,11.237659414869093,16498.0
2003-09-19,11.083294690643564,11.083294690643564,11.027723662400346,11.08329469064357,12275.0
2003-09-22,10.836312292192028,11.021547875865869,10.836312292192028,11.021547875865869,9231.0
2003-09-23,11.021547174107464,11.052419962170864,10.928929966418044,10.928929966418044,14534.0
2003-09-24,11.08329275023426,11.08329275023426,10.867184390291248,10.928929966418044,18658.0
2003-09-25,10.867184689954549,10.867184689954549,10.712820745380968,10.805439112125114,9918.0
2003-09-26,10.805440811224294,10.836313604993595,10.712822429916388,10.77456801745499,8445.0
2003-09-29,10.743695671762769,10.867186851990306,10.712822876705886,10.867186851990306,15908.0
2003-09-30,10.805442372631203,10.805442372631203,10.681951179709284,10.712823977939763,10507.0
2003-10-01,10.86718508222114,11.021547875865869,10.805439502162914,11.021547875865869,6874.0
2003-10-02,11.052422465830585,11.052422465830585,10.867186851990306,10.867186851990306,11980.0
2003-10-03,11.114168262145288,11.145041057774955,11.021549875256284,11.052422670885951,8249.0
2003-10-06,11.175913674887465,11.206786470023989,11.05242249434137,11.206786470023989,10704.0
2003-10-07,11.114167484112022,11.114167484112022,11.05242189717511,11.08329469064357,11882.0
2003-10-08,11.114168262145288,11.114168262145288,10.959804283996954,11.052422670885951,18167.0
2003-10-09,11.114168232677844,11.268531053915854,11.114168232677844,11.237659414869093,9133.0
2003-10-10,11.206784308522703,11.206784308522703,11.145038730158795,11.145038730158795,35352.0
2003-10-14,11.237657871767306,11.29940345438432,11.237657871767306,11.29940345438432,23273.0
2003-10-15,11.299401898142271,11.299401898142271,11.145037962859949,11.175910749916412,46940.0
2003-10-16,11.29940485543356,11.29940485543356,11.114168084614414,11.206786470023989,17087.0
2003-10-17,11.206785084358936,11.206785084358936,11.05242112776268,11.114166710401182,17381.0
2003-10-20,11.237659414869093,11.237659414869093,11.145041028225656,11.237659414869093,7758.0
2003-10-21,11.29940345438432,11.29940345438432,11.145039497841784,11.29940345438432,25532.0
2003-10-22,11.05242189717511,11.083294690643564,10.990676310238198,11.08329469064357,28085.0
2003-10-23,10.867188557221494,10.867188557221494,10.712824557714956,10.836315757320184,27398.0
2003-10-24,10.836314385677824,10.89805882116372,10.743695997697378,10.743695997697378,75418.0
2003-10-27,10.95980383635064,10.990676630719324,10.867186609745584,10.95980383635064,22095.0
2003-10-28,11.083293919081934,11.145039501720431,10.990675545124176,11.114166710401182,19444.0
2003-10-29,11.11416594097684,11.17591151934075,11.02154757343098,11.145038730158795,18854.0
2003-10-30,11.114168084614414,11.206786470023989,11.114168084614414,11.206786470023989,15319.0
2003-10-31,11.145038730158795,11.145038730158795,11.052420362612931,11.145038730158795,9034.0
2003-11-03,11.268529889427093,11.330275474141931,11.17591266885576,11.330275474141931,11097.0
2003-11-04,11.361148266499354,11.361148266499354,11.237658253570602,11.330275474141931,15123.0
2003-11-05,11.237658871983848,11.268530509539216,11.145040489814752,11.268530509539216,15221.0
2003-11-06,11.237657871767306,11.29940345438432,11.175912289150292,11.29940345438432,13453.0
2003-11-07,11.175913823773469,11.268531053915854,11.175913823773469,11.237659414869093,14926.0
2003-11-10,11.175910749916412,11.175910749916412,11.052419601690548,11.175910749916412,47922.0
2003-11-11,10.990675085836752,11.05242066589498,10.898056715749412,11.021547875865869,31228.0
2003-11-12,10.990676630719324,11.083295013825389,10.928932198482958,10.95980383635064,16301.0
2003-11-13,11.114165175803477,11.175910749916412,11.052419601690548,11.175910749916412,32406.0
2003-11-14,11.11416594097684,11.17591151934075,11.083293151794887,11.145038730158795,21800.0
2003-11-17,10.990675085836752,11.021547875865869,10.898056715749412,11.021547875865869,17578.0
2003-11-18,11.083295013825389,11.083295013825389,10.867186609745584,10.95980383635064,17480.0
2003-11-19,10.898059796835412,10.928933752094016,10.805442557064282,10.898059796835412,14730.0
2003-11-20,10.928934157024107,10.959805800424204,10.836315757320184,10.836315757320184,54010.0
2003-11-21,10.990676781195743,10.990676781195743,10.928932348114015,10.990676781195743,16890.0
2003-11-24,11.083295289477892,11.206786470023989,11.05242249434137,11.206786470023989,25630.0
2003-11-25,11.14504087975094,11.206786470023989,11.14504087975094,11.206786470023989,22193.0
2003-11-26,11.23765787567819,11.23765787567819,11.083293919081934,11.114166710401182,32504.0
2003-11-27,11.268531053915854,11.268531053915854,11.20678661932128,11.237659414869093,18953.0
2003-11-28,11.175913674887465,11.206786470023989,11.175913674887465,11.206786470023989,17185.0
2003-12-01,11.39202492216413,11.39202492216413,11.26853371085563,11.361152119337005,21211.0
2003-12-02,11.422896939799594,11.422896939799594,11.299406893480928,11.392024139094618,15417.0
2003-12-03,11.453771740209744,11.48464454630478,11.36115332192463,11.422898934114706,15025.0
2003-12-04,11.422896737598704,11.577259581889916,11.422896737598704,11.54638793823265,15908.0
2003-12-05,11.484638503187538,11.546384082887624,11.361147343787367,11.515511293037582,17971.0
2003-12-08,11.422892614332884,11.453765403347372,11.330274247289424,11.453765403347372,33093.0
2003-12-09,11.546390158494855,11.577261808088446,11.422898934114706,11.422898934114706,10213.0
2003-12-10,11.453771740209744,11.453771740209744,11.33028051582959,11.422898934114706,16596.0
2003-12-11,11.608135264616257,11.669879717613073,11.48464404561983,11.669879717613073,9329.0
2003-12-12,11.639003515343347,11.663702908434072,11.546386284633154,11.663702908434072,16399.0
2003-12-15,11.8242437413586,11.8242437413586,11.608135264616257,11.669879717613073,44976.0
2003-12-16,11.700747722970611,11.82423889131365,11.669874930884852,11.82423889131365,23077.0
2003-12-17,11.79336672042286,11.79336672042286,11.700748339287069,11.76249392671093,37512.0
2003-12-18,11.85511335487239,11.978604540626666,11.824240558433823,11.978604540626666,16890.0
2003-12-19,11.947730965554332,12.009476560384275,11.91685932464048,12.009476560384275,54796.0
2003-12-22,12.009476180564148,12.009476180564148,11.892160710598674,11.978604540626666,29264.0
2003-12-23,11.916857725848963,11.947729362621011,11.90450860853976,11.916857725848963,24845.0
2003-12-24,11.88598618623134,11.88598618623134,11.793367796643526,11.793367796643526,27103.0
2003-12-29,11.916858554959044,12.040348580141892,11.824240168696129,12.040348580141892,20720.0
2003-12-30,12.10209417098384,12.10209417098384,12.00947578472092,12.040348580141892,24157.0
2003-12-31,12.00947578472092,12.040348580141892,11.978604145800992,12.040348580141892,14043.0
2004-01-02,12.102094618115588,12.132967414677209,12.046523584304676,12.132967414677209,20818.0
2004-01-05,12.102097805702014,12.225589024474996,12.071225001008768,12.225589024474996,44092.0
2004-01-06,12.19471621978175,12.225589024474996,12.13914517133391,12.225589024474996,21997.0
2004-01-07,12.163839434434824,12.163839434434824,12.07739560958274,12.163839434434822,23568.0
2004-01-08,12.225583319391362,12.25645495317693,12.163837738818524,12.194710529104944,31915.0
2004-01-09,12.132967414677209,12.194713007800448,12.108269177427912,12.132967414677209,60393.0
2004-01-12,12.132966639844794,12.163839434434824,12.102093845254766,12.163839434434822,28871.0
2004-01-13,12.13296696640481,12.13296696640481,12.00947578472092,12.040348580141892,39182.0
2004-01-14,12.07739203804572,12.3181986081354,12.07739203804572,12.3181986081354,17087.0
2004-01-15,12.256459106740149,12.318204708237811,12.170016421144664,12.28733306399022,29165.0
2004-01-16,12.256460672666847,12.256460672666847,12.13914517133391,12.225589024474996,33781.0
2004-01-19,12.256459106740149,12.28733306399022,12.163841860994898,12.28733306399022,13355.0
2004-01-20,12.256455246728072,12.312026270574597,12.22558361220311,12.28115347954875,25139.0
2004-01-21,12.349073862790869,12.503437820957425,12.28732943602515,12.441692237690802,22684.0
2004-01-22,12.56518650112836,12.5960593003708,12.472568103401048,12.503440902643485,44779.0
2004-01-23,12.596057737570746,12.626929376481732,12.565184942158712,12.565184942158712,19149.0
2004-01-26,12.53431214674668,12.565184942158712,12.472566555922612,12.565184942158712,29264.0
2004-01-27,12.53431214674668,12.565184942158712,12.472566555922612,12.565184942158712,17381.0
2004-01-28,12.5960593003708,12.688676541596925,12.503440902643485,12.503440902643485,54992.0
2004-01-29,12.596056195857354,12.596056195857354,12.441692237690802,12.441692237690802,11980.0
2004-01-30,12.56518650112836,12.56518650112836,12.416997064764658,12.503440902643485,15221.0
2004-02-02,12.596055111741345,12.596055111741345,12.441691166860569,12.596055111741345,28478.0
2004-02-03,12.565181787589774,12.626926206411463,12.472563424606108,12.626926206411463,49689.0
2004-02-04,12.472565182535908,12.503437974548456,12.410819598510807,12.472565182535906,31326.0
2004-02-05,12.53431384748859,12.56518664708966,12.447870008605603,12.53431384748859,26612.0
2004-02-06,12.565181787589774,12.626926206411463,12.534308999928555,12.626926206411463,23077.0
2004-02-09,12.719548741296746,12.75042153908398,12.6022332662064,12.719548741296746,46645.0
2004-02-10,12.688678072261848,12.781296481161938,12.67015439048183,12.781296481161938,21211.0
2004-02-11,12.781293080994775,12.843038670502184,12.694850412185426,12.843038670502184,53912.0
2004-02-12,12.719546119455858,12.750418910879375,12.68867332803234,12.750418910879375,32504.0
2004-02-13,12.719546739204429,12.719546739204429,12.645452036177783,12.688673946276658,32602.0
2004-02-16,12.750421057502228,12.812166650744569,12.719548260881057,12.812166650744569,60982.0
2004-02-17,12.90478271001741,12.90478271001741,12.84303712792626,12.90478271001741,71195.0
2004-02-18,12.904785040608084,12.904785040608084,12.812166650744569,12.812166650744569,75712.0
2004-02-19,13.059151781740994,13.059151781740994,12.9047889088654,12.997406169990182,42815.0
2004-02-20,13.028272717698837,13.028272717698837,12.84303712792626,12.90478271001741,55385.0
2004-02-23,12.966528292108563,12.966528292108563,12.90478271001741,12.90478271001741,47922.0
2004-02-24,12.812166650744569,12.812166650744569,12.750421057502228,12.812166650744569,28576.0
2004-02-25,12.750418910879375,12.812164493726415,12.750418910879375,12.750418910879375,67267.0
2004-02-26,12.750418940551516,12.873910106532977,12.750418940551516,12.793640848645024,28871.0
2004-02-27,12.9665300006882,12.9665300006882,12.843038820233652,12.87391161534729,46056.0
2004-03-01,12.99740368447482,13.05914928441792,12.966532041004488,13.05914928441792,41735.0
2004-03-02,12.997402172711306,13.028274969091951,12.873912143689786,12.935656579950008,43012.0
2004-03-03,12.935655898262276,12.935655898262276,12.75042028624107,12.843038670502184,43306.0
2004-03-04,12.7812938541234,12.812166650744569,12.750421057502228,12.812166650744569,35548.0
2004-03-05,12.750421057502228,12.812166650744569,12.750421057502228,12.812166650744569,35156.0
2004-03-08,12.84303944736574,12.84303944736574,12.688675464259887,12.812166650744569,37807.0
2004-03-09,12.812165117987735,12.812165117987735,12.68867394627666,12.688673946276658,18560.0
2004-03-10,12.626930943112049,12.688676541596925,12.503440902643485,12.503440902643485,52341.0
2004-03-11,12.35524595068776,12.410816964516302,12.28732697917577,12.3181986081354,37512.0
2004-03-12,12.293503602430244,12.503438598593409,12.28733020022054,12.410820217933187,31129.0
2004-03-15,12.410824696133076,12.410824696133076,12.19471621978175,12.225589024474996,52733.0
2004-03-16,12.503437820957425,12.503437820957425,12.37994665442418,12.441692237690802,17971.0
2004-03-17,12.651628586164836,12.719548741296746,12.565185908861718,12.719548741296746,31817.0
2004-03-18,12.657800150573443,12.657800150573443,12.565181787589774,12.626926206411463,15614.0
2004-03-19,12.626929376481732,12.626929376481732,12.53431214674668,12.565184942158712,25336.0
2004-03-22,12.410819138869748,12.410819138869748,12.256455184523952,12.37994634800059,31620.0
2004-03-23,12.472565182535908,12.472565182535908,12.349074014485712,12.472565182535906,40851.0
2004-03-24,12.410821041622563,12.472566632827348,12.349075450417782,12.466392073706873,30933.0
2004-03-25,12.534310612590732,12.534310612590732,12.41081944605749,12.441692237690802,17971.0
2004-03-26,12.472565029324114,12.472565029324114,12.41081944605749,12.441692237690802,49100.0
2004-03-29,12.435521776322966,12.503441940292964,12.423172655601148,12.447870897044782,27791.0
2004-03-30,12.47256824828646,12.53431384748859,12.441695448685392,12.53431384748859,25827.0
2004-03-31,12.657800150573443,12.657800150573443,12.50343621226733,12.626926206411463,36432.0
2004-04-01,12.750423678195242,12.781296481161938,12.719550875228546,12.781296481161938,14043.0
2004-04-02,12.84303944736574,12.84303944736574,12.688675464259887,12.812166650744569,54403.0
2004-04-05,12.781293080994775,12.843038670502184,12.75042028624107,12.843038670502184,26514.0
2004-04-06,12.781293080994775,12.843038670502184,12.75042028624107,12.843038670502184,30344.0
2004-04-07,12.843038820233652,12.904784410460929,12.750420434892742,12.87391161534729,27103.0
2004-04-08,12.96652952479511,13.028273956255228,12.87391114285345,12.96652952479511,22684.0
2004-04-12,13.028272179361002,13.120890548670673,12.90478217678228,13.120890548670673,17676.0
2004-04-13,13.090019544216336,13.090019544216336,12.904783936834002,12.96652952479511,29951.0
2004-04-14,12.873912243986911,12.904785040608084,12.812166650744569,12.812166650744569,29656.0
2004-04-15,12.904784260009592,12.904784260009592,12.781293080994775,12.843038670502184,24648.0
2004-04-16,12.935655574313566,13.028273956255228,12.81216555489234,12.96652952479511,15614.0
2004-04-19,12.997406169990182,12.997406169990182,12.873916102989996,12.997406169990182,25532.0
2004-04-20,13.120893806793584,13.120893806793584,13.028275414485323,13.028275414485323,17774.0
2004-04-21,12.997406169990182,12.997406169990182,12.873916102989996,12.997406169990182,27889.0
2004-04-22,12.966530976114267,13.028275414485323,12.843039786369916,13.028275414485323,18363.0
2004-04-23,13.120893175037638,13.120893175037638,12.966530351790714,13.090020379088042,22586.0
2004-04-26,13.151763338440563,13.151763338440563,13.028272179361002,13.120890548670673,24943.0
2004-04-27,12.997401991239244,13.09002037908804,12.966530351790714,13.090020379088042,20131.0
2004-04-28,13.0900245876164,13.0900245876164,12.91096347004048,12.997406169990182,19247.0
2004-04-29,12.96652952479511,13.059146750235785,12.87391114285345,12.96652952479511,22881.0
2004-04-30,12.997402172711306,12.997402172711306,12.84303934730914,12.935656579950008,13650.0
2004-05-03,12.935655574313566,12.997401162274674,12.87391114285345,12.96652952479511,20033.0
2004-05-04,12.93565808453172,13.05914928441792,12.9109610010557,13.05914928441792,29165.0
2004-05-05,13.306129142828794,13.306129142828794,13.151766315537865,13.306129142828794,27987.0
2004-05-06,13.0900210093575,13.0900210093575,13.028275414485323,13.028275414485323,52537.0
2004-05-07,12.873912243986911,12.935656680728163,12.812166650744569,12.812166650744569,28576.0
2004-05-10,12.472565029324114,12.472565029324114,12.318201071157556,12.441692237690802,30933.0
2004-05-11,12.441693760510582,12.565184942158712,12.41082096509855,12.565184942158712,17578.0
2004-05-12,12.626931669349672,12.65780562686901,12.441696019742404,12.65780562686901,31129.0
2004-05-13,12.379950417706231,12.65780562686901,12.379950417706231,12.65780562686901,22586.0
2004-05-14,12.53431214674668,12.565184942158712,12.472566555922612,12.565184942158712,16203.0
2004-05-17,12.349073862790869,12.441692237690802,12.102092686225284,12.441692237690802,55974.0
2004-05-18,12.379947121039924,12.491089175108923,12.34907432824298,12.34907432824298,12177.0
2004-05-19,12.534313701885925,12.657804898855677,12.503440902643485,12.503440902643485,30737.0
2004-05-20,12.50343942842974,12.534312224032131,12.44169383722496,12.466392073706873,31915.0
2004-05-21,12.49726706157496,12.65780562686901,12.478743380964108,12.65780562686901,32504.0
2004-05-25,12.56518720753841,12.71955005592763,12.478743364799742,12.61458368910336,23273.0
2004-05-26,12.76894258573349,12.775117144018196,12.6269277451853,12.750418910879375,23077.0
2004-05-27,12.904783936834002,12.96652952479511,12.87391114285345,12.96652952479511,12471.0
2004-05-28,12.966528292108563,12.966528292108563,12.84303712792626,12.90478271001741,37021.0
2004-05-31,12.719545537202524,12.89243316126008,12.719545537202524,12.855385813247745,26318.0
2004-06-01,12.87391114285345,12.997401162274674,12.87391114285345,12.96652952479511,36236.0
2004-06-02,12.997400512105733,12.997400512105733,12.892434174323569,12.985052551632185,68544.0
2004-06-03,12.812163229293157,12.830686902319169,12.719544864163112,12.830686902319169,87202.0
2004-06-04,12.90478271001741,12.90478271001741,12.84303712792626,12.90478271001741,17971.0
2004-06-07,12.954179532353178,13.05297247523892,12.904784217411324,13.05297247523892,20426.0
2004-06-08,13.02827672145099,13.02827672145099,12.91096123592617,12.991229360811182,14435.0
2004-06-09,12.96652952479511,12.96652952479511,12.88008570164956,12.96652952479511,22095.0
2004-06-10,13.028274787188842,13.09002037908804,12.941832115031032,13.090020379088042,32308.0
2004-06-11,13.059147583138442,13.09002037908804,12.966530351790714,13.090020379088042,3928.0
2004-06-14,12.90478271001741,12.935654344562106,12.849211686135371,12.90478271001741,22586.0
2004-06-15,12.966523538012254,13.083838944471584,12.966523538012254,13.083838944471584,8249.0
2004-06-16,13.052970932747137,13.15176386395835,13.028272699944331,13.114716514754145,18069.0
2004-06-17,13.18263612821045,13.194985244118408,13.09001775890078,13.120890548670673,13453.0
2004-06-18,13.120895985270332,13.182641590394198,13.120895985270332,13.176467029881811,19836.0
2004-06-21,13.213509228857122,13.213509228857122,13.096192624971412,13.182636438360882,32504.0
2004-06-22,13.028275414485323,13.028275414485323,12.96035526012593,13.028275414485323,32602.0
2004-06-23,12.991227432049326,13.09002037908804,12.966530351790714,13.090020379088042,16498.0
2004-06-24,13.059147583138442,13.09002037908804,13.003577706930232,13.090020379088042,23764.0
2004-06-25,13.09002037908804,13.09002037908804,12.997401991239244,13.090020379088042,23863.0
2004-06-28,13.114715867902747,13.133239541591216,13.02827205735657,13.133239541591216,19935.0
2004-06-29,13.02827648444637,13.090022084389467,12.985055720987416,13.05914928441792,22390.0
2004-06-30,13.028275414485323,13.028275414485323,12.948007297652616,13.028275414485323,56760.0
2004-07-02,12.812166025120016,12.87391161534729,12.719547639779105,12.87391161534729,26514.0
2004-07-05,12.781296481161938,12.781296481161938,12.76277279938192,12.781296481161938,19542.0
2004-07-06,12.719548741296746,12.719548741296746,12.657804302223417,12.719548741296746,19247.0
2004-07-07,12.68867394627666,12.68867394627666,12.626928360421122,12.688673946276658,20327.0
2004-07-08,12.657800150573443,12.657800150573443,12.608402533814733,12.626926206411463,20818.0
2004-07-09,12.688676069519904,12.713374307994968,12.596058831739564,12.7071997483762,10704.0
2004-07-12,12.68867394627666,12.68867394627666,12.657802309849842,12.688673946276658,11686.0
2004-07-13,12.688675122154097,12.750420713731684,12.663976885523065,12.663976885523065,18953.0
2004-07-14,12.596057737570746,12.65780332839481,12.540486705829084,12.565184942158712,21113.0
2004-07-15,12.657800150573443,12.657800150573443,12.534308999928555,12.626926206411463,7463.0
2004-07-16,12.53431214674668,12.596057737570746,12.53431214674668,12.565184942158712,17774.0
2004-07-19,12.534313701885925,12.534313701885925,12.410822504916167,12.503440902643485,20917.0
2004-07-20,12.50344062986026,12.50344062986026,12.472567831291364,12.484916950718924,19738.0
2004-07-21,12.620757686371576,12.626931089790588,12.53431384748859,12.53431384748859,16792.0
2004-07-22,12.472565182535908,12.472565182535908,12.349074014485712,12.472565182535906,23273.0
2004-07-23,12.349077508986644,12.349077508986644,12.200889221893496,12.28733306399022,15025.0
2004-07-26,12.170010394426626,12.3490713935957,12.170010394426626,12.3181986081354,12766.0
2004-07-27,12.349077508986644,12.379950309735474,12.256459106740149,12.28733306399022,16694.0
2004-07-28,12.3490713935957,12.379944179056,12.28732697917577,12.3181986081354,32701.0
2004-07-29,12.37994634800059,12.410819138869748,12.349073557131431,12.37994634800059,10016.0
2004-07-30,12.379946806498262,12.472565182535908,12.36142313129073,12.472565182535906,11882.0
2004-08-03,12.416995884686168,12.416995884686168,12.256457343882644,12.256457343882644,44681.0
2004-08-04,12.163838202584108,12.225583785511096,12.071219828193628,12.10209261965712,15123.0
2004-08-05,12.163838202584108,12.28732936843808,12.10209261965712,12.10209261965712,18560.0
2004-08-06,12.040347036730132,12.163838202584108,11.978602610304044,12.10209261965712,21800.0
2004-08-09,12.040348729183863,12.071221524986996,11.947730341774465,12.071221524986996,14926.0
2004-08-10,12.132966639844794,12.163839434434824,12.040348256074708,12.163839434434822,53126.0
2004-08-11,12.163839434434824,12.163839434434824,12.040348256074708,12.163839434434822,31424.0
2004-08-12,12.194712229024852,12.194712229024852,12.132966639844794,12.163839434434822,8151.0
2004-08-13,12.071221375562864,12.10209417098384,12.034175177558742,12.040348580141892,9525.0
2004-08-16,11.916860875936434,12.040350925170715,11.916860875936434,11.947732520869051,10507.0
2004-08-17,11.97860429407866,12.071221524986996,11.97860429407866,12.071221524986996,4124.0
2004-08-18,12.071221375562864,12.10209417098384,11.984777548384145,12.040348580141892,16301.0
2004-08-19,12.046521595022831,12.10209261965712,12.00947424526664,12.10209261965712,17971.0
2004-08-20,12.0712236302709,12.0712236302709,12.00947802789588,12.046525389320893,13650.0
2004-08-23,12.194712229024852,12.194712229024852,12.102093845254766,12.163839434434822,23666.0
2004-08-24,12.163840211238826,12.163840211238826,12.07122182155397,12.132967414677209,10213.0
2004-08-25,12.163837738818524,12.194710529104942,12.071219367959264,12.194710529104944,8445.0
2004-08-26,12.250285703091626,12.28733306399022,12.132969060246063,12.28733306399022,14926.0
2004-08-27,12.1947115207592,12.410819913836868,12.1947115207592,12.34907432824298,25237.0
2004-08-30,12.379947121039924,12.410819913836868,12.287329899150036,12.34907432824298,19640.0
2004-08-31,12.355248115305262,12.410819138869748,12.349073557131431,12.37994634800059,10409.0
2004-09-01,12.367598003921144,12.367598003921144,12.25645594985214,12.34907432824298,12079.0
2004-09-02,12.318199446299335,12.37377046390908,12.225582240117175,12.373770463909082,13944.0
2004-09-03,12.256457343882644,12.256457343882644,12.16384011145862,12.256457343882644,14239.0
2004-09-07,12.318200533749769,12.318200533749769,12.13913950658939,12.194710529104944,8936.0
2004-09-08,12.163837738818524,12.318200533749769,12.163837738818524,12.194710529104944,9231.0
2004-09-09,12.225589024474996,12.225589024474996,12.102097805702014,12.225589024474996,16792.0
2004-09-10,12.225584313556146,12.34907432824298,12.225584313556146,12.34907432824298,14043.0
2004-09-13,12.441692237690802,12.503437820957425,12.349073862790869,12.441692237690802,8642.0
2004-09-14,12.503438292227704,12.503438292227704,12.34907432824298,12.34907432824298,12471.0
2004-09-15,12.472562535436904,12.472562535436904,12.225581408255165,12.3181986081354,21408.0
2004-09-16,12.225581408255165,12.3181986081354,12.225581408255165,12.3181986081354,10409.0
2004-09-17,12.349073862790869,12.472565029324114,12.349073862790869,12.441692237690802,13552.0
2004-09-20,12.37994634800059,12.37994634800059,12.28732913189399,12.37994634800059,19542.0
2004-09-21,12.28733020022054,12.410820217933187,12.28733020022054,12.410820217933187,17578.0
2004-09-22,12.287331296692097,12.287331296692097,12.132967315150248,12.256457343882644,21309.0
2004-09-23,12.225583319391362,12.225583319391362,12.102092158245686,12.194710529104944,18953.0
2004-09-24,12.132967414677209,12.132967414677209,12.07122182155397,12.132967414677209,13846.0
2004-09-27,12.040348580141892,12.071221375562864,11.947730193878972,12.040348580141892,16007.0
2004-09-28,12.040347752305165,12.040347752305165,11.978603322209512,11.98477672436821,44976.0
2004-09-29,12.00947578472092,12.071221375562864,11.978604145800992,12.040348580141892,20131.0
2004-09-30,12.157665353235773,12.157665353235773,12.040348729183863,12.071221524986996,11391.0
2004-10-01,12.194713956909006,12.225586755873444,12.102095560015703,12.176190277530347,86121.0
2004-10-04,12.410822725667044,12.441695525458618,12.318204326292332,12.324380042751857,23764.0
2004-10-05,12.31820481968157,12.379950421737847,12.225587573098402,12.23176213330403,23372.0
2004-10-06,12.349075378579045,12.349075378579045,12.231759912473471,12.336726260409923,10998.0
2004-10-07,12.256457343882644,12.274981021667664,12.16384011145862,12.256457343882644,23077.0
2004-10-08,12.225585704075357,12.287331296692097,12.194712907766986,12.256457343882644,6481.0
2004-10-12,12.19471621978175,12.225589024474996,12.071225001008768,12.225589024474996,11882.0
2004-10-13,12.200887567112767,12.256457444422596,12.132967414677209,12.132967414677209,34272.0
2004-10-14,12.163838202584108,12.163838202584108,12.040347036730132,12.10209261965712,24157.0
2004-10-15,12.040348256074708,12.163839434434824,12.040348256074708,12.163839434434822,10606.0
2004-10-18,12.132964948532104,12.194710529104942,12.102092158245686,12.194710529104944,15025.0
2004-10-19,12.225585704075357,12.287331296692097,12.16384011145862,12.256457343882644,20229.0
2004-10-20,12.163840211238826,12.163840211238826,12.04034902499235,12.132967414677209,46056.0
2004-10-21,12.194713007800448,12.194713007800448,12.077396380866292,12.132967414677209,7169.0
2004-10-22,12.071219828193628,12.163838202584108,12.071219828193628,12.10209261965712,17480.0
2004-10-25,11.978603312394988,11.978603312394988,11.824239346029929,11.916857725848963,29460.0
2004-10-26,11.947729362621011,11.947729362621011,11.824239346029929,11.916857725848963,31031.0
2004-10-27,11.978602610304044,12.132965411120614,11.947728662339651,12.10209261965712,23863.0
2004-10-28,12.1020949526292,12.163840547459143,12.009476560384275,12.009476560384275,12668.0
2004-10-29,12.071219828193628,12.10209261965712,11.990950570388543,12.10209261965712,21309.0
2004-11-01,12.102093845254766,12.163839434434824,12.102093845254766,12.163839434434822,17480.0
2004-11-02,12.225587573098402,12.31820481968157,12.225587573098402,12.23176213330403,21113.0
2004-11-03,12.349075732807751,12.349075732807751,12.16384011145862,12.256457343882644,28969.0
2004-11-04,12.225581408255165,12.3181986081354,12.225581408255165,12.3181986081354,27791.0
2004-11-05,12.342899215805406,12.37377200721696,12.225583764942405,12.312026424393856,31031.0
2004-11-08,12.256456661703892,12.256456661703892,12.102093845254766,12.163839434434822,20622.0
2004-11-09,12.108269078103554,12.256457343882644,12.10209451884188,12.256457343882644,28380.0
2004-11-10,12.287334633861486,12.287334633861486,12.163843415088506,12.225589024474996,18756.0
2004-11-11,12.225581408255165,12.3181986081354,12.225581408255165,12.3181986081354,133847.0
2004-11-12,12.32437837043692,12.466392073706873,12.28733101571405,12.466392073706873,14828.0
2004-11-15,12.503441047887522,12.53431384748859,12.416997209004537,12.53431384748859,18658.0
2004-11-16,12.44169192973891,12.44169192973891,12.349073557131431,12.37994634800059,34370.0
2004-11-17,12.47256824828646,12.56518664708966,12.379949849483252,12.53431384748859,44190.0
2004-11-18,12.534308999928555,12.626926206411463,12.50343621226733,12.626926206411463,22782.0
2004-11-19,12.596056350586103,12.596056350586103,12.43551783212085,12.472565182535906,26907.0
2004-11-22,12.28732913189399,12.37994634800059,12.200885317460342,12.37994634800059,66776.0
2004-11-23,12.379947121039924,12.379947121039924,12.26263166491248,12.34907432824298,29853.0
2004-11-24,12.34907432824298,12.379947121039924,12.25645594985214,12.34907432824298,26121.0
2004-11-25,12.349074014485712,12.472565182535908,12.349074014485712,12.472565182535906,23568.0
2004-11-26,12.441692237690802,12.441692237690802,12.349073862790869,12.441692237690802,16105.0
2004-11-29,12.596057737570746,12.596057737570746,12.472566555922612,12.565184942158712,15025.0
2004-11-30,12.565185972860071,12.565185972860071,12.503440376971117,12.509614936560013,11489.0
2004-12-01,12.50343674481288,12.596055111741345,12.472563955836725,12.596055111741345,23175.0
2004-12-02,12.565185908861718,12.719548741296746,12.565185908861718,12.719548741296746,6874.0
2004-12-03,12.812166025120016,12.87391161534729,12.750420434892742,12.87391161534729,18854.0
2004-12-06,12.843038820233652,12.87391161534729,12.750420434892742,12.87391161534729,18560.0
2004-12-07,12.935656049073527,12.9665300006882,12.843038820233652,12.87391161534729,18953.0
2004-12-08,12.935656579950008,12.966530532831738,12.873912143689786,12.935656579950008,25827.0
2004-12-09,12.873909918971831,12.90478271001741,12.750418754789528,12.90478271001741,26514.0
2004-12-10,12.812165875748478,12.843038670502184,12.75042028624107,12.843038670502184,24354.0
2004-12-13,12.96652952479511,12.997401162274674,12.87391114285345,12.96652952479511,19051.0
2004-12-14,13.059150749233154,13.096198113354532,12.99740514236419,13.096198113354532,23961.0
2004-12-15,13.10236687480874,13.151763338440563,13.003575104045924,13.120890548670673,38298.0
2004-12-16,13.09002037908804,13.182638766936837,13.07149670151828,13.090020379088042,23568.0
2004-12-17,12.997402172711306,12.997402172711306,12.904784940070437,12.935656579950008,38102.0
2004-12-20,13.151763647864644,13.182636438360882,13.02827248587968,13.182636438360882,22881.0
2004-12-21,13.1517674845508,13.213513083555952,13.090021885545648,13.213513083555952,36727.0
2004-12-22,13.275259634049226,13.398749684409337,13.275259634049226,13.367876882693986,30147.0
2004-12-23,13.429619997121724,13.429619997121724,13.28143173285408,13.429619997121724,43797.0
2004-12-24,13.386395685004889,13.429617591653995,13.386395685004889,13.392570243097618,12766.0
2004-12-29,13.337002617476664,13.42344528879702,13.337002617476664,13.398747052276615,92504.0
2004-12-30,13.33700428156626,13.33700428156626,13.213513083555952,13.213513083555952,35057.0
2004-12-31,13.213509228857122,13.2752548098496,13.182636438360882,13.182636438360882,13061.0
2005-01-04,13.306129350428494,13.306129350428494,13.127068282937165,13.127068282937165,37120.0
2005-01-05,13.213513284275669,13.213513284275669,13.02827648444637,13.05914928441792,78756.0
2005-01-06,13.182636438360882,13.24438201935336,13.120890857368405,13.182636438360882,144256.0
2005-01-07,13.275258682561104,13.275258682561104,13.090021885545648,13.213513083555952,21408.0
2005-01-10,13.170286241205693,13.170286241205693,13.059144204541258,13.151762568428286,39673.0
2005-01-11,13.0900210093575,13.0900210093575,12.966530976114267,13.028275414485323,21015.0
2005-01-12,12.997401162274674,12.997401162274674,12.81216555489234,12.96652952479511,24059.0
2005-01-13,12.87391161534729,12.935656049073527,12.843038820233652,12.87391161534729,33093.0
2005-01-14,13.059144969130893,13.120890548670673,12.966527756322057,13.120890548670673,33192.0
2005-01-17,13.09002037908804,13.09002037908804,12.966530351790714,13.090020379088042,45761.0
2005-01-18,13.09001775890078,13.151763338440563,12.966527756322057,13.120890548670673,43110.0
2005-01-19,13.213511562886431,13.213511562886431,13.034449346378764,13.090020379088042,36432.0
2005-01-20,13.09001775890078,13.120890548670673,13.059144969130893,13.120890548670673,28478.0
2005-01-21,13.0900210093575,13.0900210093575,13.028275414485323,13.028275414485323,41440.0
2005-01-24,13.0900169925036,13.151762568428286,12.99739862861657,13.151762568428286,27103.0
2005-01-25,13.213509689750005,13.275255272896196,13.09001852345762,13.275255272896196,30933.0
2005-01-26,13.275257502571485,13.306129142828794,13.151766315537865,13.306129142828794,37807.0
2005-01-27,13.21350999345564,13.337001162586407,13.21350999345564,13.337001162586407,31228.0
2005-01-28,13.21351403061853,13.367876882693984,13.21351403061853,13.367876882693986,52144.0
2005-01-31,13.398747052276615,13.398747052276615,13.275257026175655,13.398747052276615,40066.0
2005-02-01,13.429619847927125,13.460492643577629,13.337002617476664,13.398747052276615,49100.0
2005-02-02,13.491367736986913,13.491367736986913,13.46049493607836,13.491367736986914,41539.0
2005-02-03,13.429626075723611,13.460498885690937,13.312309397847766,13.423451513730145,26219.0
2005-02-04,13.491362498310792,13.58398086507287,13.404918689332852,13.553108076152178,36727.0
2005-02-07,13.614857519032231,13.645730316717216,13.52841368551428,13.58398472134725,46252.0
2005-02-08,13.583986284306366,13.583986284306366,13.491367880594844,13.52224068183202,49395.0
2005-02-09,13.553108076152178,13.58398086507287,13.4604897093901,13.553108076152178,36039.0
2005-02-10,13.58398472134725,13.58398472134725,13.503715447366291,13.58398472134725,24550.0
2005-02-11,13.583979330234992,13.614852115667407,13.49136097393775,13.614852115667404,21997.0
2005-02-14,13.676601957901068,13.707474755586048,13.58398472134725,13.58398472134725,44681.0
2005-02-15,13.6766008052694,13.738346395435594,13.614856371604242,13.719822718385736,24943.0
2005-02-16,13.64573338629993,13.707477839058066,13.55311497241064,13.64573338629993,34861.0
2005-02-17,13.676598075334146,13.676598075334146,13.553108076152178,13.553108076152178,35843.0
2005-02-18,13.676600780620088,13.70747357564754,13.645729142093664,13.676600780620088,53224.0
2005-02-21,13.7074731021459,13.769218690067913,13.676600308184897,13.769218690067913,34763.0
2005-02-22,13.583983552038754,13.769219165702452,13.559285316016794,13.676600780620088,61768.0
2005-02-23,13.707469315463973,13.738342100896388,13.614852115667407,13.614852115667404,52930.0
2005-02-24,13.738348809161057,13.800094410175491,13.67660320814662,13.800094410175491,80819.0
2005-02-25,13.744520286426951,13.923582489205948,13.707472934127848,13.923582489205948,36923.0
2005-02-28,13.892711246720197,13.892711246720197,13.7383472615728,13.86183844969072,62062.0
2005-03-01,13.800091841742114,14.016201405070946,13.800091841742114,13.985327453808663,25139.0
2005-03-02,13.892713244710803,13.92358604618028,13.800094840302386,13.892713244710803,31817.0
2005-03-03,14.016201951066336,14.016201951066336,13.837139734475729,13.954456359138543,46940.0
2005-03-04,14.016203550687749,14.047075193673855,13.923585152225831,14.047075193673855,68249.0
2005-03-07,13.985325696535194,13.985325696535194,13.892708480389896,13.92975467294749,61179.0
2005-03-08,13.861838449690715,13.861838449690715,13.83096565266124,13.86183844969072,33192.0
2005-03-09,13.769223448317597,13.80009625294736,13.64573338629993,13.64573338629993,59116.0
2005-03-10,13.63955342658714,13.676600780620088,13.61485634706621,13.676600780620088,18462.0
2005-03-11,13.738350643687832,13.738350643687832,13.621033986094728,13.64573338629993,57742.0
2005-03-14,13.67659837411014,13.67659837411014,13.522235582635306,13.639551026595983,44976.0
2005-03-15,13.707475957348546,13.707475957348546,13.559287671969786,13.670428596878544,41931.0
2005-03-16,13.676605034428304,13.676605034428304,13.528416728706832,13.64573338629993,70999.0
2005-03-17,13.497538471126036,13.583982289166425,13.497538471126036,13.503713029557494,20524.0
2005-03-18,13.491362498310792,13.58398086507287,13.4604897093901,13.553108076152178,42913.0
2005-03-21,13.52224068183202,13.52224068183202,13.43579683836793,13.52224068183202,27103.0
2005-03-22,13.460492793115204,13.491365589108684,13.34935072753867,13.429619997121724,53715.0
2005-03-23,13.2443824813231,13.367872491114584,13.2443824813231,13.275255272896196,38200.0
2005-03-24,13.324652342715408,13.398747052276615,13.244384230525151,13.398747052276615,58920.0
2005-03-28,13.39874559065086,13.39874559065086,13.275255578021024,13.337001162586407,26514.0
2005-03-29,13.244386953488547,13.27525975548631,13.127070305897064,13.244386953488547,61277.0
2005-03-30,13.15176440889026,13.337001162586407,13.15176440889026,13.337001162586407,54599.0
2005-03-31,13.2443824813231,13.337000856042389,13.2443824813231,13.275255272896196,22586.0
2005-04-01,13.367872491114584,13.39874528268768,13.219684248064624,13.275255272896196,30933.0
2005-04-04,13.244380932315316,13.27525372027766,13.12706433805841,13.151762568428286,27692.0
2005-04-05,13.21350999345564,13.337001162586407,13.21350999345564,13.337001162586407,27791.0
2005-04-06,13.367874405134762,13.429619997121724,13.275257173655383,13.429619997121724,26809.0
2005-04-07,13.460491091791846,13.491363883883196,13.367872715517796,13.460491091791846,11391.0
2005-04-08,13.46048818850534,13.614852115667407,13.429615403072926,13.614852115667404,21800.0
2005-04-11,13.614857560780324,13.73834759539779,13.565461084332885,13.73834759539779,22488.0
2005-04-12,13.614860581670168,13.64573338629993,13.590162337966358,13.64573338629993,18953.0
2005-04-13,13.676605034428304,13.707477839058066,13.583987777040404,13.64573338629993,16989.0
2005-04-14,13.645727844339945,13.645727844339945,13.460491091791846,13.460491091791846,20131.0
2005-04-15,13.454320727496958,13.491368089555372,13.367876882693984,13.367876882693986,15516.0
2005-04-18,13.306126907968393,13.367872491114584,13.275255272896196,13.275255272896196,34861.0
2005-04-19,13.337006276893783,13.429623532756628,13.312306877095288,13.312306877095285,31326.0
2005-04-20,13.3987448153337,13.3987448153337,13.182636438360882,13.182636438360882,22095.0
2005-04-21,13.24438683233388,13.42962248612468,13.24438683233388,13.367876882693986,24452.0
2005-04-22,13.398747052276615,13.429619847927125,13.306128665325106,13.398747052276615,18069.0
2005-04-25,13.460491091791846,13.460491091791846,13.343174481844713,13.460491091791846,21899.0
2005-04-26,13.318477404672556,13.460491091791846,13.318477404672556,13.460491091791846,9722.0
2005-04-27,13.275257502571485,13.39874753310401,13.275257502571485,13.306129142828794,27103.0
2005-04-28,13.27525975548631,13.367877004978295,13.244386953488547,13.244386953488547,12373.0
2005-04-29,13.337001079927363,13.491363883883196,13.337001079927363,13.460491091791846,20622.0
2005-05-02,13.491363883883196,13.491363883883196,13.337001079927363,13.460491091791846,17381.0
2005-05-03,13.491365439228131,13.522238234878634,13.367874256626113,13.398747052276615,24452.0
2005-05-04,13.522239125977285,13.58398472134725,13.39874793523735,13.58398472134725,12275.0
2005-05-05,13.614857519032231,13.614857519032231,13.553111923662268,13.58398472134725,21997.0
2005-05-06,13.583986284306366,13.614859085543545,13.404924037130757,13.52224068183202,30540.0
2005-05-09,13.39874720112824,13.454318233916508,13.343176168339976,13.429619997121724,12668.0
2005-05-10,13.312301755748962,13.398745574033288,13.306127197300082,13.361698223340005,20229.0
2005-05-11,13.460491175216244,13.460491175216244,13.337001162586407,13.337001162586407,19149.0
2005-05-12,13.337003096088296,13.46049312662082,13.306129142828794,13.306129142828794,30933.0
2005-05-13,13.306128813147794,13.448143674717812,13.306128813147794,13.429619997121724,12275.0
2005-05-16,13.367872715517796,13.460491091791846,13.337001079927363,13.460491091791846,24746.0
2005-05-17,13.398747052276615,13.429619847927125,13.306128665325106,13.398747052276615,22193.0
2005-05-18,13.429619997121724,13.429619997121724,13.312303372346491,13.429619997121724,19935.0
2005-05-19,13.479018760099972,13.553113483069192,13.460495079357669,13.52224068183202,12570.0
2005-05-20,13.460491091791846,13.522236675974543,13.398745507609146,13.460491091791846,12668.0
2005-05-24,13.46048818850534,13.614852115667407,13.46048818850534,13.614852115667404,45859.0
2005-05-25,13.429618299700495,13.583982260157246,13.429618299700495,13.460491091791846,17283.0
2005-05-26,13.49754244084228,13.614859085543545,13.491367880594844,13.52224068183202,14632.0
2005-05-27,13.614853653993563,13.614853653993563,13.4604897093901,13.553108076152178,13650.0
2005-05-30,13.58398472134725,13.58398472134725,13.460493530607318,13.58398472134725,16301.0
2005-05-31,13.522238385102169,13.522238385102169,13.337002765642346,13.429619997121724,21800.0
2005-06-01,13.398747052276615,13.429619847927125,13.275257026175655,13.398747052276615,16989.0
2005-06-02,13.392572641929544,13.429619997121724,13.337002765642346,13.429619997121724,25336.0
2005-06-03,13.392575124066264,13.392575124066264,13.275259634049226,13.367876882693986,26023.0
2005-06-06,13.36787507493725,13.4543189080503,13.337003433898005,13.4543189080503,18167.0
2005-06-07,13.429622025181432,13.58398602845995,13.429622025181432,13.546938667673109,20524.0
2005-06-08,13.491363883883196,13.583982260157246,13.460491091791846,13.460491091791846,12079.0
2005-06-09,13.553111923662268,13.58398472134725,13.460493530607318,13.58398472134725,21997.0
2005-06-10,13.553109468065896,13.553109468065896,13.367872715517796,13.460491091791846,23175.0
2005-06-13,13.522235655342772,13.522235655342772,13.39874449629824,13.516061097390546,17872.0
2005-06-14,13.39874933426126,13.522240537895463,13.39874933426126,13.491367736986914,19836.0
2005-06-15,13.367875830812617,13.423446869527508,13.337004188027755,13.38022495052704,51555.0
2005-06-16,13.429619847927125,13.429619847927125,13.306128665325106,13.398747052276615,45467.0
2005-06-17,13.553108076152178,13.553108076152178,13.435791478253543,13.553108076152178,19640.0
2005-06-20,13.46049493607836,13.491367736986913,13.324654612080735,13.491367736986914,64812.0
2005-06-21,13.454318084447523,13.522238234878634,13.34317602010571,13.398747052276615,67562.0
2005-06-22,13.577810161810252,13.58398472134725,13.460493530607318,13.58398472134725,123634.0
2005-06-23,13.553111181095648,13.553111181095648,13.34935072753867,13.429619997121724,21309.0
2005-06-24,13.398746251791003,13.429619045597066,13.34934978170131,13.386397134268584,39280.0
2005-06-27,13.367874736345602,13.367874736345602,13.275257502571485,13.306129142828794,20917.0
2005-06-28,13.275257774668823,13.337003369451208,13.256734096234108,13.25673409623411,45368.0
2005-06-29,13.25673382451644,13.337003096088296,13.250558108663665,13.306129142828794,11489.0
2005-06-30,13.318477487216793,13.337001162586407,13.219684551912176,13.337001162586407,64517.0
2005-07-04,13.337000856042389,13.39874528268768,13.275255272896196,13.275255272896196,16105.0
2005-07-05,13.337001146045411,13.367872781788884,13.244382769312203,13.361698223340005,47038.0
2005-07-06,13.367874460821662,13.367874460821662,13.27525722895647,13.287605190904232,43994.0
2005-07-07,13.114715990716697,13.145588780486586,12.972701157775202,13.120890548670673,62848.0
2005-07-08,13.090016374003676,13.102365488605118,13.00357372829427,13.00357372829427,26318.0
2005-07-11,13.06531952708487,13.244381707750232,13.059144969130893,13.120890548670673,29853.0
2005-07-12,13.182640284053374,13.238211323158014,13.12706924494874,13.213513083555952,10409.0
2005-07-13,13.12706433805841,13.207333586760504,13.096191550096068,13.151762568428286,19247.0
2005-07-14,13.15794310789482,13.306131400982776,13.151768547495273,13.244386953488547,21211.0
2005-07-15,13.244385374967536,13.33700376992217,13.188814337994756,13.330828053757372,20033.0
2005-07-18,13.337001162586407,13.337001162586407,13.306127213802789,13.337001162586407,12766.0
2005-07-19,13.306130325562483,13.306130325562483,13.213513083555952,13.213513083555952,16399.0
2005-07-20,13.30613127926329,13.367876882693984,13.24438683233388,13.367876882693986,32111.0
2005-07-21,13.460492793115204,13.460492793115204,13.337002765642346,13.429619997121724,33584.0
2005-07-22,13.429618382933551,13.460491175216244,13.337001162586407,13.337001162586407,21408.0
2005-07-25,13.429619347259068,13.460492141758609,13.34317552266036,13.448143023958792,11293.0
2005-07-26,13.491365439228131,13.516063675748534,13.398747052276615,13.398747052276615,23764.0
2005-07-27,13.58398086507287,13.670423517550008,13.553108076152178,13.553108076152178,51653.0
2005-07-28,13.64572867072488,13.769218690067913,13.64572867072488,13.769218690067913,45859.0
2005-07-29,13.738343653175532,13.738343653175532,13.553108076152178,13.553108076152178,62259.0
2005-08-02,13.583983552038754,13.769219165702452,13.583983552038754,13.676600780620088,29362.0
2005-08-03,13.676603634424495,13.892713244710803,13.676603634424495,13.892713244710803,50769.0
2005-08-04,13.769217457685828,13.769217457685828,13.676599084092404,13.707471875290212,31326.0
2005-08-05,13.719823916729998,13.76304583362151,13.614857560780324,13.73834759539779,13748.0
2005-08-08,13.756865996797403,13.763040553984714,13.645725123926525,13.756865996797403,15123.0
2005-08-09,13.75686895250344,13.861836447240291,13.73834527696164,13.830963654670631,15417.0
2005-08-10,13.923586998882174,14.040902495992045,13.86184139171837,13.979158045329594,61375.0
2005-08-11,14.0162044505887,14.0162044505887,13.892713244710803,13.892713244710803,27987.0
2005-08-12,13.94827966589935,13.94827966589935,13.800091412159263,13.868011558519754,20426.0
2005-08-15,13.83096565266124,13.948281124872151,13.83096565266124,13.86183844969072,8936.0
2005-08-16,13.911235599440404,13.923584718850956,13.769220726219045,13.886537360619297,20818.0
2005-08-17,13.855661888726363,13.954454824949284,13.8062654206149,13.830963654670631,22390.0
2005-08-18,13.769218690067913,13.892709865911934,13.769218690067913,13.769218690067913,10016.0
2005-08-19,13.83096764177186,13.91123692559249,13.800094840302386,13.892713244710803,22488.0
2005-08-22,13.89271057071116,13.92358336623839,13.83713953876214,13.83713953876214,28380.0
2005-08-23,13.86183583127925,13.86183583127925,13.707471875290214,13.707471875290212,16498.0
2005-08-24,13.62102974957067,13.75687004769147,13.62102974957067,13.676600780620088,15417.0
2005-08-25,13.602511459818263,13.64573338629993,13.583987777040404,13.64573338629993,20327.0
2005-08-26,13.70747357564754,13.70747357564754,13.583983552038754,13.676600780620088,12668.0
2005-08-29,13.553113338804016,13.61485894062112,13.491367736986913,13.491367736986914,24648.0
2005-08-30,13.491365439228131,13.614856621830146,13.398747052276615,13.398747052276615,51751.0
2005-08-31,13.553108076152178,13.639550728629317,13.491362498310792,13.553108076152178,28674.0
2005-09-01,13.73834759539779,13.855664226960462,13.70747479761814,13.73834759539779,17480.0
2005-09-02,13.83096764177186,13.892713244710803,13.83096764177186,13.892713244710803,13453.0
2005-09-06,14.003851049407396,14.016201323741258,13.923582939994898,14.01620132374126,37218.0
2005-09-07,14.016200869953703,14.016200869953703,13.892709695623362,13.923582489205948,30442.0
2005-09-08,13.954458847649752,13.954458847649752,13.83096764177186,13.892713244710803,21506.0
2005-09-09,13.923584043749676,13.985328481307526,13.83096565266124,13.86183844969072,21015.0
2005-09-12,13.923582939994898,14.047072961822364,13.923582939994898,14.01620132374126,18167.0
2005-09-13,13.923583642192735,13.923583642192735,13.74452142458592,13.855663490686702,37709.0
2005-09-14,13.85566477665854,13.923584934468378,13.775395499246912,13.775395499246912,36825.0
2005-09-15,13.972980858523131,13.972980858523131,13.73834759539779,13.73834759539779,106743.0
2005-09-16,13.95445788087886,13.95445788087886,13.8000938842259,13.806268444092018,20818.0
2005-09-19,13.769217457685828,13.86183583127925,13.707471875290214,13.707471875290212,23175.0
2005-09-20,13.707477310311353,13.892714130944684,13.707477310311353,13.76304835650135,48609.0
2005-09-21,13.83096223060226,13.83096223060226,13.682772841525804,13.695121957282176,16301.0
2005-09-22,13.756865772155834,13.756865772155834,13.583979330234992,13.614852115667404,36138.0
2005-09-23,13.676598075334146,13.732169095391392,13.553108076152178,13.553108076152178,22390.0
2005-09-26,13.9050607034079,13.9050607034079,13.73834759539779,13.73834759539779,14828.0
2005-09-27,13.824791763566532,13.892711920324572,13.73834792769266,13.886537360619297,23764.0
2005-09-28,13.954458847649752,14.0162044505887,13.892713244710803,13.892713244710803,26023.0
2005-09-29,13.954455282788532,14.047072507035312,13.892709695623362,13.923582489205948,14534.0
2005-09-30,13.917407473865689,13.923582032379622,13.70747248439198,13.830963654670631,23273.0
2005-10-03,13.892711246720197,13.892711246720197,13.76922005860228,13.86183844969072,27398.0
2005-10-04,13.954458847649752,14.0162044505887,13.86184044324133,13.892713244710803,26023.0
2005-10-05,13.954454824949284,13.985326461018008,13.830963654670631,13.830963654670631,19444.0
2005-10-06,13.892709793559932,13.892709793559932,13.775393177119083,13.868011558519754,21997.0
2005-10-07,13.80009357226074,13.80009357226074,13.602508817512746,13.70130061663616,19935.0
2005-10-11,14.201436009005649,14.201436009005649,13.800090862100967,13.830963654670631,18854.0
2005-10-12,13.707474755586048,13.707474755586048,13.58398472134725,13.58398472134725,35057.0
2005-10-13,13.491365166956392,13.676600780620088,13.491365166956392,13.676600780620088,27791.0
2005-10-14,13.73834466648802,13.830963040081445,13.645727449395483,13.707471875290212,11882.0
2005-10-17,13.64573338629993,13.676605034428304,13.614860581670168,13.64573338629993,22684.0
2005-10-18,13.553113483069192,13.583986284306366,13.460495079357669,13.52224068183202,9624.0
2005-10-19,13.367877004978295,13.398749806976056,13.213514151490791,13.244386953488547,100851.0
2005-10-20,13.275255272896196,13.39874528268768,13.2443824813231,13.275255272896196,33781.0
2005-10-21,13.460492643577629,13.460492643577629,13.306128665325106,13.398747052276615,38985.0
2005-10-24,13.553113338804016,13.583986139712568,13.429622135169812,13.491367736986914,20327.0
2005-10-25,13.491367880594844,13.583986284306366,13.491367880594844,13.52224068183202,20033.0
2005-10-26,13.553112008226153,13.553112008226153,13.36787522096048,13.485191852895406,36727.0
2005-10-27,13.509889943622976,13.509889943622976,13.398747872477628,13.4543189080503,16007.0
2005-10-28,13.479016470711292,13.491365589108684,13.39874720112824,13.429619997121724,37611.0
2005-10-31,13.676604506872463,13.763048356501352,13.583987253057142,13.76304835650135,18756.0
2005-11-01,13.892709865911934,13.892709865911934,13.676600308184897,13.769218690067913,28674.0
2005-11-02,13.800091314875605,13.923582489205948,13.707472934127848,13.923582489205948,13552.0
2005-11-03,13.954455282788532,13.985326919870142,13.892709695623362,13.923582489205948,92995.0
2005-11-04,13.954455453833946,13.954455453833946,13.769218690067913,13.769218690067913,29460.0
2005-11-07,13.985325495475056,13.985325495475056,13.8680100483107,13.972977535800627,33290.0
2005-11-08,14.016202057389616,14.016202057389616,13.898885431836868,13.966804426971594,17578.0
2005-11-09,13.948279567571038,13.948279567571038,13.83713866717471,13.923582489205948,19247.0
2005-11-10,13.868013009096613,13.892711246720197,13.775394618008177,13.86183844969072,1205700.0
2005-11-11,13.929758555622096,14.047075193673855,13.923585152225831,14.047075193673855,36039.0
2005-11-14,14.047072961822364,14.047072961822364,13.923582939994898,14.01620132374126,28380.0
2005-11-15,13.954454824949284,13.954454824949284,13.830963654670631,13.830963654670631,40262.0
2005-11-16,13.948282970277829,13.948282970277829,13.818618362100052,13.818618362100052,40753.0
2005-11-17,14.010026889573576,14.04707424646019,13.923584213339266,13.935933332301472,35254.0
2005-11-18,14.170564905231886,14.170564905231886,13.898885454742029,14.010026364737245,29951.0
2005-11-21,14.232306229276764,14.263179016266584,14.139687868307302,14.201433442286945,74043.0
2005-11-22,14.250829901470656,14.250829901470656,14.158211540501195,14.201433442286945,42913.0
2005-11-23,14.263182408266164,14.324927996929835,14.176738584137022,14.324927996929835,29656.0
2005-11-24,14.201438719965171,14.324929913817469,14.1705659215021,14.18291504088733,35843.0
2005-11-25,14.355797065742378,14.355797065742378,14.201434278207945,14.257005298060626,23175.0
2005-11-28,14.26318414877247,14.26318414877247,14.108820158276576,14.108820158276576,36629.0
2005-11-29,14.108820158276576,14.226136791053456,14.084121919797234,14.108820158276576,23961.0
2005-11-30,14.108815689363883,14.195259496660842,13.960627461927018,14.139688477684226,60688.0
2005-12-01,14.170563726198845,14.35579933177943,14.170563726198845,14.26318210723963,35647.0
2005-12-02,14.417547503023156,14.448420302236377,14.331104821727324,14.44224574239373,32701.0
2005-12-05,14.44842084586802,14.479293646242851,14.269359760195233,14.479293646242851,34075.0
2005-12-06,14.4484151508728,14.571906303696782,14.35579678625481,14.4484151508728,28085.0
2005-12-07,14.571909885349005,14.571909885349005,14.300229282359442,14.41754590637766,54796.0
2005-12-08,14.417545349151888,14.417545349151888,14.201436943445474,14.312579004009294,64616.0
2005-12-09,14.355800016687452,14.38049825281,14.263182787728924,14.355800016687452,62946.0
2005-12-12,14.324925154549591,14.510160727284791,14.324925154549591,14.4484151508728,104779.0
2005-12-13,14.448414906566708,14.510160481934657,14.38667048769952,14.473113136713888,122946.0
2005-12-14,14.460767520208286,14.473116638269564,14.355800016687452,14.355800016687452,40164.0
2005-12-15,14.386673281960672,14.386673281960672,14.26318210723963,14.26318210723963,44386.0
2005-12-16,14.294056524397302,14.44841935382971,14.294056524397302,14.331103881021344,37218.0
2005-12-19,14.510160727284791,14.541033515490788,14.386670730961583,14.4484151508728,157906.0
2005-12-20,14.503986169643596,14.571906303696782,14.417542362666802,14.4484151508728,46547.0
2005-12-21,14.602779493006365,14.69539786016836,14.479288336790376,14.664523914613554,123928.0
2005-12-22,14.695397594324598,14.695397594324598,14.571906440342596,14.621302901935398,71293.0
2005-12-23,14.750972814644635,14.757147374586326,14.63365733225373,14.757147374586324,58527.0
2005-12-28,14.664528975460971,15.035001415461174,14.63983189219542,14.757147374586324,138069.0
2005-12-29,14.788016991997594,14.788016991997594,14.72627140586799,14.750969640319834,33683.0
2005-12-30,14.695399094245554,14.726270729391254,14.57190792765913,14.726270729391254,23764.0
2006-01-03,14.695401531612047,14.94238274924808,14.664527578343812,14.849764358946658,91130.0
2006-01-04,15.065870793952833,15.065870793952833,14.973252422969283,14.997949498730708,67169.0
2006-01-05,15.034998568392885,15.034998568392885,14.831239285402727,14.94238134330699,64616.0
2006-01-06,14.94238291982916,15.0350001546868,14.81889173135083,14.92385924155741,773620.0
2006-01-09,15.0658740477749,15.096745688269335,14.942382859792742,15.0658740477749,91130.0
2006-01-10,14.973254137169285,14.973254137169285,14.87446119680994,14.94238134330699,86121.0
2006-01-11,15.004124457734726,15.004124457734726,14.942378880188343,15.004124457734726,53028.0
2006-01-12,15.096741667553497,15.096741667553497,14.942378880188343,15.004124457734726,88184.0
2006-01-13,14.911506857259525,14.973252437977113,14.855935834613696,14.973252437977113,63339.0
2006-01-16,14.997952737883606,15.0658740477749,14.942382859792742,15.0658740477749,48609.0
2006-01-17,14.880635092329252,14.880635092329252,14.732445688395272,14.732445688395272,212210.0
2006-01-18,14.695397594324598,14.695397594324598,14.534859094147992,14.621302901935398,59215.0
2006-01-19,14.788019142142115,14.818891939695751,14.732448106545572,14.812717380185026,45074.0
2006-01-20,14.781844496239838,14.78801905571448,14.571910630603186,14.571910630603186,47922.0
2006-01-23,14.448414095172256,14.66452244032309,14.386669679772512,14.602778024923344,76694.0
2006-01-24,14.541038416921277,14.695402409983606,14.541038416921277,14.695402409983606,52635.0
2006-01-25,14.726267870638866,14.788013441945653,14.664522299332075,14.781838884814974,37709.0
2006-01-26,14.818888486183145,15.004125228335903,14.818888486183145,14.973252437977113,90442.0
2006-01-27,15.18936540990585,15.220238209605972,15.127619810505609,15.139968930385654,64419.0
2006-01-30,15.220234833952947,15.312852056010795,15.220234833952947,15.312852056010795,87987.0
2006-01-31,15.251108941583055,15.281982895939729,15.18936450237312,15.251108941583055,104779.0
2006-02-01,15.251110299393408,15.343728701205862,15.189365854686349,15.343728701205864,87889.0
2006-02-02,15.312850277195958,15.312850277195958,15.133789255950497,15.189360276630373,176465.0
2006-02-03,15.189360431893304,15.28197880063983,15.133789410645386,15.220233221475478,53912.0
2006-02-06,15.251108941583055,15.275808336368623,15.158491704517582,15.251108941583055,64616.0
2006-02-07,15.189359964203328,15.220232752834912,15.00412438891462,15.127614386940165,92701.0
2006-02-08,15.065870276064793,15.189360276630374,15.010299255384911,15.189360276630373,47529.0
2006-02-09,15.25111161381711,15.281985573583386,15.220239967053516,15.238763649012478,63830.0
2006-02-10,15.065870430065427,15.251104854556829,15.034996483982423,15.220233221475478,69722.0
2006-02-13,15.220237916581898,15.220237916581898,15.035001121947392,15.078223040695445,54403.0
2006-02-14,15.127616991604455,15.28198096134067,15.078220521288864,15.28198096134067,54697.0
2006-02-15,15.22023607346101,15.22023607346101,15.010302221465391,15.12144312828611,62848.0
2006-02-16,15.220235373446185,15.28198096134067,15.127616991604455,15.28198096134067,65499.0
2006-02-17,15.31285043372118,15.31285043372118,15.189360431893304,15.220233221475478,47529.0
2006-02-20,15.18936257949894,15.28198096134067,15.18936257949894,15.28198096134067,81702.0
2006-02-21,15.343725392734166,15.343725392734166,15.23258449102508,15.28198096134067,77185.0
2006-02-22,15.312852358774316,15.374597945701003,15.220235134885252,15.374597945701003,56956.0
2006-02-23,15.312852056010795,15.40547043456959,15.251106470304927,15.312852056010795,70213.0
2006-02-24,15.226407254704885,15.436341060128743,15.22023269700122,15.436341060128738,45663.0
2006-02-27,15.43634296730348,15.590706928966942,15.374597382638092,15.52278678583502,109591.0
2006-02-28,15.436347103018312,15.436347103018312,15.312855900601711,15.343728701205864,61768.0
2006-03-01,15.343725900117697,15.528962669926528,15.343725900117697,15.528962669926528,70311.0
2006-03-02,15.40547073916435,15.40547073916435,15.281980721811944,15.374597945701003,67660.0
2006-03-03,15.312852358774316,15.40547073916435,15.251106771847624,15.374597945701003,60295.0
2006-03-06,15.374597641716658,15.40547043456959,15.251106470304927,15.312852056010795,78364.0
2006-03-07,15.251108941583055,15.281982895939729,15.158491704517582,15.251108941583055,64223.0
2006-03-08,15.127614852728954,15.251104854556829,15.096742063146776,15.220233221475478,54305.0
2006-03-09,15.312852598786922,15.343725392734166,15.251107010892436,15.28198096134067,54697.0
2006-03-10,15.312854785125216,15.498091575256408,15.281983143271171,15.498091575256408,59411.0
2006-03-13,15.62157649100026,15.62157649100026,15.50426105221084,15.590704859266774,69526.0
2006-03-14,15.55983641597646,15.652454806542098,15.436345228555613,15.640104531298912,72570.0
2006-03-15,15.683327942780595,15.683327942780595,15.535139660242397,15.65245629948193,69231.0
2006-03-16,15.621578729199369,15.683324314514564,15.559834300385122,15.621578729199369,68544.0
2006-03-17,15.683319068364632,15.683319068364632,15.590701877873707,15.683319068364632,84256.0
2006-03-20,15.775946228687369,15.775946228687369,15.714200629531812,15.775946228687369,65696.0
2006-03-21,15.775937415356111,15.806810197686604,15.67097111193299,15.683319068364632,73552.0
2006-03-22,15.683321860647451,15.868558587610243,15.65245022932108,15.868558587610243,84452.0
2006-03-23,15.868557954612283,15.868557954612283,15.720368578953332,15.745066808229824,99084.0
2006-03-24,15.837685799783111,15.868558587610243,15.745067436301714,15.868558587610243,79247.0
2006-03-27,15.77594360382895,15.80681639827,15.73272169161148,15.80681639827,104583.0
2006-03-28,15.71419710717216,15.745069899829756,15.621578729199369,15.621578729199369,83961.0
2006-03-29,15.80681592715512,15.899434307717824,15.683324753071522,15.899434307717824,50966.0
2006-03-30,15.930306327475437,15.99205191600072,15.880911013156211,15.930306327475437,57643.0
2006-03-31,15.961179894759624,15.992051531779548,15.86856151419692,15.899434307717824,54697.0
2006-04-03,16.05379995703084,16.115545554988866,15.930308761114782,16.05379995703084,60295.0
2006-04-04,15.99204622625292,16.084664576088525,15.930300659695847,16.084664576088525,81113.0
2006-04-05,16.084671200552584,16.164940470135637,16.053798404559103,16.115543996546066,87889.0
2006-04-06,16.146414166128697,16.177286957100346,16.08466858418541,16.146414166128697,110279.0
2006-04-07,16.2390284924812,16.2390284924812,16.05379179280999,16.084664576088525,87103.0
2006-04-10,16.11554137515705,16.177286957100346,16.090843142379732,16.146414166128697,57349.0
2006-04-11,16.11554309305129,16.146415887313935,15.930306327475437,15.930306327475437,75516.0
2006-04-12,15.961179894759624,15.961179894759624,15.837688720676022,15.899434307717824,73748.0
2006-04-13,15.930305944737746,15.961179894759624,15.899434307717824,15.899434307717824,52144.0
2006-04-17,15.837688666919416,15.93030589066678,15.745070286671082,15.812990432186526,91915.0
2006-04-18,15.899435581092764,16.115543996546066,15.899435581092764,16.115543996546066,74239.0
2006-04-19,16.177286957100346,16.177286957100346,15.9611785767997,16.146414166128697,70017.0
2006-04-20,16.208163756168872,16.208163756168872,16.115545360350445,16.208163756168872,64125.0
2006-04-21,16.269908573051925,16.30078021367625,16.177290181675616,16.239035775926485,74828.0
2006-04-24,16.146414166128697,16.146414166128697,16.05379579321376,16.146414166128697,64419.0
2006-04-25,16.177289588533032,16.177289588533032,16.053798404559103,16.115543996546066,66285.0
2006-04-26,16.177289588533032,16.208162384526513,16.084671200552584,16.115543996546066,56269.0
2006-04-27,16.115540051288797,16.17728562815978,15.961177265612124,16.14023828203719,70999.0
2006-04-28,16.053800737753637,16.053800737753637,15.930309535832,16.022927937273227,69918.0
2006-05-01,15.930309535832,16.053800737753637,15.899437891852823,16.022927937273227,62455.0
2006-05-02,16.11554137515705,16.177286957100346,16.022923002242116,16.146414166128697,137676.0
2006-05-03,16.115537359367057,16.146410142645596,15.967347999630087,16.084664576088525,91228.0
2006-05-04,16.11554137515705,16.146414166128697,16.08466858418541,16.146414166128697,75221.0
2006-05-05,16.208164422491908,16.300781665616697,16.177291622616575,16.300781665616697,77087.0
2006-05-08,16.300781665616697,16.331655621993242,16.208164422491908,16.300781665616697,109788.0
2006-05-09,16.300781579336164,16.33165553554929,16.24521169635591,16.33165553554929,55483.0
2006-05-10,16.239036554775016,16.300780995486136,16.208163756168872,16.208163756168872,90540.0
2006-05-11,16.269907370762045,16.300779009105064,15.961180578822628,15.992052217165648,112537.0
2006-05-12,15.930306899925451,15.930306899925451,15.68332569345013,15.714198488822175,104779.0
2006-05-15,15.621580102706035,15.714198488822175,15.590708463835036,15.714198488822175,71391.0
2006-05-16,15.559832071032512,15.683322067468785,15.498086494563989,15.590704859266774,68642.0
2006-05-17,15.52896059037788,15.52896059037788,15.158488256872758,15.15848825687276,156334.0
2006-05-18,15.096745142445023,15.28198191772101,15.065873503066756,15.096745142445023,72864.0
2006-05-19,15.18936450237312,15.251108941583055,15.035000513095431,15.251108941583055,63535.0
2006-05-23,15.189362537704357,15.189362537704357,14.880635755582402,14.94238134330699,81801.0
2006-05-24,14.880640106496008,15.004131318052472,14.757148894939537,14.967083954585531,68936.0
2006-05-25,15.034996021045412,15.127614386940165,14.942378811651457,15.127614386940165,46743.0
2006-05-26,15.2819842564988,15.374601501810012,15.158493054082198,15.343728701205864,59116.0
2006-05-29,15.34372515223766,15.374597945701003,15.319028073967957,15.374597945701003,32602.0
2006-05-30,15.25110523820454,15.25110523820454,14.973252437977113,14.973252437977113,60491.0
2006-05-31,14.942378811651457,15.158487175571745,14.942378811651457,15.127614386940165,58920.0
2006-06-01,15.220235373446185,15.28198096134067,15.041173168552174,15.28198096134067,38887.0
2006-06-02,15.312852056010795,15.343724848863726,15.189362041100011,15.312852056010795,31228.0
2006-06-05,15.281983517860144,15.281983517860144,15.0103040421762,15.0103040421762,70115.0
2006-06-06,15.004125228335903,15.004125228335903,14.788015695824347,14.973252437977113,47627.0
2006-06-07,14.942381667139548,14.97325446167092,14.788017694482688,14.81889048901406,48609.0
2006-06-08,14.664526784553548,14.664526784553548,14.294055556403642,14.54103676067059,83863.0
2006-06-09,14.695401820095991,14.695401820095991,14.47929223848358,14.571910630603186,27889.0
2006-06-12,14.60277947801286,14.633652267035163,14.355797165834469,14.386671111357574,51359.0
2006-06-13,14.139689092406575,14.294053040719255,14.047070723418967,14.077943513081506,83863.0
2006-06-14,13.9853274295456,14.287880817681064,13.9853274295456,14.170564197791805,84550.0
2006-06-15,14.32492998313518,14.695402409983606,14.32492998313518,14.695402409983606,81604.0
2006-06-16,14.695404464239932,14.695404464239932,14.541040449599208,14.6089594595398,42717.0
2006-06-19,14.695404216978122,14.757148665294183,14.448421797708637,14.565738446861642,90540.0
2006-06-20,14.596607791843386,14.689225020630346,14.510163965574591,14.54103676067059,34075.0
2006-06-21,14.571911088853655,14.812717759436286,14.54103829050958,14.775670401423392,40851.0
2006-06-22,14.849765117449175,14.874463356124435,14.695402282229958,14.775670401423392,40164.0
2006-06-23,14.843587645196749,14.874460437483014,14.69539939872359,14.788016619081464,47136.0
2006-06-26,14.849762203654,14.849762203654,14.726271034508928,14.788016619081464,25237.0
2006-06-27,14.911510761232702,14.911510761232702,14.571911134876467,14.590433657440258,67169.0
2006-06-28,14.664522299332075,14.781838884814974,14.633650670179362,14.781838884814974,23961.0
2006-06-29,14.911506513759202,15.26345515924113,14.880633724111592,15.263455159241127,75221.0
2006-06-30,15.189362561732947,15.306678022094268,15.127616973910683,15.306678022094268,27987.0
2006-07-04,15.498092063793734,15.52279030325644,15.24493626580218,15.405473665808582,43895.0
2006-07-05,15.325199392902595,15.343723066462555,15.127614698097174,15.189360276630373,30835.0
2006-07-06,15.189365860959295,15.31285590692566,15.189365860959295,15.27580970268662,33584.0
2006-07-07,15.220240211422729,15.288159223194723,15.139970921645125,15.170843725405742,43208.0
2006-07-10,15.257282726182876,15.349899951523614,15.220235373446185,15.28198096134067,41735.0
2006-07-11,15.281976254599847,15.349895223864229,15.127612332406631,15.337547266589407,50278.0
2006-07-12,15.337553590080176,15.337553590080176,15.035000177842305,15.035000177842305,45958.0
2006-07-13,15.059696034699694,15.059696034699694,14.788016619081464,14.788016619081464,46940.0
2006-07-14,14.843587337648357,14.849761895977675,14.664525146098043,14.726270729391254,65794.0
2006-07-17,14.788021223461012,14.788021223461012,14.602785568569594,14.633658370468378,45270.0
2006-07-18,14.602783427976387,14.689226104120236,14.47929223848358,14.571910630603186,43306.0
2006-07-19,14.602781767322735,14.9856032547142,14.602781767322735,14.94238134330699,35254.0
2006-07-20,15.065873354857873,15.065873354857873,14.76949451733189,14.769494517331886,56858.0
2006-07-21,14.849761895977675,14.849761895977675,14.695399094245554,14.726270729391254,55483.0
2006-07-24,14.88063330264197,15.047346362017189,14.874458744887333,15.004124457734726,34370.0
2006-07-25,15.096748996380262,15.18319284690999,15.004131741599773,15.170843725405742,73748.0
2006-07-26,15.12144312828611,15.152315923653266,15.004127662391962,15.12144312828611,61670.0
2006-07-27,15.251105472873386,15.263455745707793,15.08439355887156,15.15848825687276,36727.0
2006-07-28,15.158493054082198,15.380776061930842,15.158493054082198,15.343728701205864,28576.0
2006-07-31,15.343728701205862,15.356078977948762,15.2696339797559,15.343728701205864,43994.0
2006-08-01,15.232581935732428,15.294327513268984,15.127614453920284,15.21405826247146,48609.0
2006-08-02,15.22641194242949,15.430171252880644,15.220237382824877,15.356077694126403,34566.0
2006-08-03,15.220238678369183,15.368426964992569,15.133794836546484,15.319031640452266,39084.0
2006-08-04,15.405475877485069,15.405475877485069,15.170843725405742,15.170843725405742,31424.0
2006-08-08,15.189363278093854,15.22023607346101,15.084395773845523,15.12144312828611,96825.0
2006-08-09,15.312854832845964,15.393124108819633,15.201713914922047,15.244935832754022,47234.0
2006-08-10,15.096744179999552,15.306678022094268,15.096744179999552,15.306678022094268,18462.0
2006-08-11,15.25728215762738,15.269630118245146,15.164663779237031,15.269630118245145,48413.0
2006-08-14,15.281983084498336,15.436345919179509,15.281983084498336,15.300506763440216,14828.0
2006-08-15,15.46721581611734,15.609230661366317,15.461041257628256,15.609230661366317,47038.0
2006-08-16,15.714199243751423,15.714199243751423,15.603058331573758,15.640104531298912,42521.0
2006-08-17,15.683327267684218,15.745072864626104,15.646281066020247,15.695676387072597,38691.0
2006-08-18,15.745071308420004,15.757420426587824,15.621580126741817,15.757420426587824,27889.0
2006-08-21,15.74507417631857,15.74507417631857,15.59688588781392,15.658630333398456,44092.0
2006-08-22,15.775937415356111,15.775937415356111,15.621573503703646,15.683319068364632,42226.0
2006-08-23,15.745073542380348,15.745073542380348,15.596885259842152,15.65245629948193,25139.0
2006-08-24,15.683324314514564,15.683324314514564,15.510437832132968,15.621578729199369,19836.0
2006-08-25,15.68332133236163,15.68332133236163,15.55983134171357,15.664798816790036,23175.0
2006-08-28,15.621579555250849,15.701848820405145,15.528962328881509,15.677150584973052,36629.0
2006-08-29,15.677152350811944,15.726549983741169,15.615407911777965,15.708026305080631,50769.0
2006-08-30,15.708025110417593,15.769769544755642,15.708025110417593,15.757420426587824,142881.0
2006-08-31,15.74507342910959,15.78829534851848,15.695676949785144,15.775946228687369,32897.0
2006-09-01,15.80681301195598,15.874733145175671,15.775940224128847,15.868558587610243,51555.0
2006-09-05,15.868563109808507,15.924134143733893,15.80681751655808,15.924134143733893,37611.0
2006-09-06,15.745072505900565,15.89943649473835,15.683326910365452,15.708026305080631,31228.0
2006-09-07,15.528962669926528,15.658627252291684,15.504264433952018,15.528962669926528,260525.0
2006-09-08,15.74507417631857,15.74507417631857,15.59071132760534,15.658630333398456,28871.0
2006-09-11,15.62157649100026,15.633926762794742,15.461039148682874,15.590704859266774,45172.0
2006-09-12,15.633925932986328,15.763590480187194,15.584529474433344,15.745066808229824,46056.0
2006-09-13,15.738895149027844,15.738895149027844,15.652452487143522,15.732720590571754,42717.0
2006-09-14,15.652455625714436,15.701850946766784,15.621581670742335,15.695676387072597,41539.0
2006-09-15,15.837690899203237,15.837690899203237,15.652455269099027,15.708026305080631,43994.0
2006-09-18,15.775944103839551,15.78829322200737,15.677151158497,15.757420426587824,46841.0
2006-09-19,15.775942692487352,15.775942692487352,15.504263273601447,15.621578729199369,44288.0
2006-09-20,15.06587530790211,15.775946228687369,14.979430312583132,15.775946228687369,49591.0
2006-09-21,15.683322874312584,15.78211580174472,15.603054777274808,15.603054777274808,27692.0
2006-09-22,15.63393044929056,15.63393044929056,15.52896294454263,15.547486621851087,46449.0
2006-09-25,15.559829095543211,15.695668181296831,15.454861635619537,15.683319068364632,53519.0
2006-09-26,15.65863457550206,15.78212581312884,15.65863457550206,15.78212581312884,30442.0
2006-09-27,15.837692676787476,15.92413652023888,15.812994435801356,15.917961959992349,79738.0
2006-09-28,15.961180578822628,15.992052217165648,15.93030662747756,15.992052217165648,76007.0
2006-09-29,16.053796119459548,16.053796119459548,15.930304953063374,15.998226251082173,53617.0
2006-10-02,16.053801946557815,16.053801946557815,15.917962770716958,15.973533815766032,38789.0
2006-10-03,15.862386320435489,16.04144735918695,15.862386320435489,15.985876333074138,77676.0
2006-10-04,16.022923002242116,16.146414166128697,15.96735197849315,16.146414166128697,31326.0
2006-10-05,16.26991119572522,16.26991119572522,16.15259454773738,16.164943668578207,65107.0
2006-10-06,16.177288836246206,16.18963795406933,16.0784958936612,16.18963795406933,216335.0
2006-10-10,16.1217207485522,16.306957549708205,16.1217207485522,16.306957549708205,51457.0
2006-10-11,16.294608429631136,16.350179469977938,16.220513709168735,16.306957549708205,63928.0
2006-10-12,16.350178037353135,16.448969832812175,16.331654358860604,16.424271594822134,66874.0
2006-10-13,16.49219311441054,16.52306591445354,16.356352794221344,16.51689135444494,33584.0
2006-10-16,16.56628783451374,16.56628783451374,16.424272954315942,16.51689135444494,49198.0
2006-10-17,16.486017062267493,16.486017062267493,16.226686721879272,16.368701589223434,108216.0
2006-10-18,16.44279499926517,16.50454059321117,16.362525727135374,16.405747642897573,45859.0
2006-10-19,16.424268666698094,16.479839692268467,16.36869879762864,16.393395874714557,65696.0
2006-10-20,16.455143339963083,16.51071437188677,16.36870066902728,16.436619662655186,32013.0
2006-10-23,16.578630611909354,16.621852515433797,16.479837689567766,16.547757823677607,83372.0
2006-10-24,16.609507138901904,16.609507138901904,16.504539635286033,16.590983461793222,81015.0
2006-10-25,16.658905340554732,16.683602422762412,16.53541414701054,16.67125330340799,72079.0
2006-10-26,16.671248031633525,16.702120820256994,16.57863082226391,16.689771704807605,76203.0
2006-10-27,16.640374004714502,16.695945016239254,16.436613629123748,16.486010083812413,66481.0
2006-10-30,16.486010325678006,16.49835943953135,16.362519187144603,16.461312097971327,131588.0
2006-10-31,16.547765982209796,16.547765982209796,16.331657514540563,16.430449329088624,76007.0
2006-11-01,16.492189587407353,16.547760615600392,16.319301944140136,16.36252385495694,29853.0
2006-11-02,16.455147571850976,16.479845814613327,16.331657514540563,16.430449329088624,92897.0
2006-11-03,16.560104765845416,16.5662793226815,16.436613629123748,16.486010083812413,43994.0
2006-11-06,16.609510198640145,16.72682568543883,16.609510198640145,16.72065112526515,97120.0
2006-11-07,16.73299826686901,16.73299826686901,16.640381031717407,16.665079269491464,84354.0
2006-11-08,16.64655095723554,16.70829537798169,16.57863082226391,16.689771704807605,73945.0
2006-11-09,16.74534974246767,16.74534974246767,16.547764968968576,16.572463210218626,65205.0
2006-11-10,16.609504761839883,16.7453438846953,16.535410064009177,16.597155645534766,69231.0
2006-11-13,16.590983987108427,16.62185678326708,16.529238394791115,16.584809427876696,49886.0
2006-11-14,16.658906680029588,16.72682568543883,16.547764596903335,16.72065112526515,57545.0
2006-11-15,16.70212245363254,16.782391711903447,16.64037802684813,16.757693478589324,82783.0
2006-11-16,16.807089945217577,16.850311853517297,16.714471570289604,16.757693478589324,87103.0
2006-11-17,16.603334451073327,16.63420724973385,16.53541429402017,16.63420724973385,94567.0
2006-11-20,16.5354102801613,16.566283071327668,16.455141023128753,16.52923572192803,88085.0
2006-11-21,16.62803134249881,16.634205901730542,16.50454015786419,16.584809427876696,86711.0
2006-11-22,16.640377552602676,16.640377552602676,16.516886389551505,16.597155645534766,92897.0
2006-11-23,16.516889299316496,16.640380484122993,16.516889299316496,16.628031365642343,46743.0
2006-11-24,16.43661936286511,16.51071407074527,16.282255388114777,16.37487377296498,119215.0
2006-11-27,16.41809628815423,16.41809628815423,16.14641683912875,16.201987872077364,152505.0
2006-11-28,16.214337287131826,16.26990832109704,16.16494081249608,16.263733761767575,72668.0
2006-11-29,16.43662207433314,16.51689135444494,16.424272954315942,16.51689135444494,67071.0
2006-11-30,16.51688704264871,16.51688704264871,16.36869879762864,16.393395874714557,119018.0
2006-12-01,16.47984258736357,16.47984258736357,16.201988567200647,16.337827719290836,65303.0
2006-12-04,16.33165408666348,16.47984235563277,16.33165408666348,16.405747642897573,73355.0
2006-12-05,16.45513945898237,16.560106938970304,16.39956844016523,16.547757823677607,90442.0
2006-12-06,16.603337337532295,16.603337337532295,16.48602068222702,16.578639094310134,148086.0
2006-12-07,16.640380484122993,16.702124920025167,16.60950768792137,16.628031365642343,94174.0
2006-12-08,16.603331061997807,16.720646516460178,16.547760035752027,16.695949439074095,58527.0
2006-12-11,16.66507365738906,16.794738205536138,16.66507365738906,16.788563648171955,62652.0
2006-12-12,16.732995492748238,16.80709019378644,16.671249908549733,16.732995492748238,69624.0
2006-12-13,16.912057802272795,16.912057802272795,16.794741191495483,16.90588324381083,86121.0
2006-12-14,16.887361072214837,17.060247568044137,16.887361072214837,17.05407300903234,83175.0
2006-12-15,17.084948711812878,17.14669431243946,16.992331467374235,17.04172679137427,124027.0
2006-12-18,16.819443950902386,17.208440082171247,16.819443950902386,17.047902675465778,107824.0
2006-12-19,16.942936544578355,17.0232046762714,16.86266725638397,16.97998275185904,122554.0
2006-12-20,16.973805671431727,17.097295700790852,16.949107434259684,17.023200989274724,69133.0
2006-12-21,16.97997524262463,17.017022590022812,16.868834356930908,16.96762728332606,106547.0
2006-12-22,17.043727884679242,17.043727884679242,16.855052456196592,16.980835682525964,59313.0
2006-12-27,17.16951515356319,17.207250481150954,17.07517683459378,17.163225932298563,58527.0
2006-12-28,17.188382817357073,17.188382817357073,17.087755277123033,17.163225932298563,41146.0
2006-12-29,17.169513778880294,17.257562869535395,17.09404312974735,17.15693533735814,49100.0
2007-01-02,17.358189971252074,17.358189971252074,17.232406728591034,17.358189971252074,76105.0
2007-01-03,17.282719483541847,17.39592427750173,17.150645849615167,17.282719483541847,104485.0
2007-01-04,17.389635056838554,17.389635056838554,17.169513511604695,17.282719483541847,54894.0
2007-01-05,17.28900721220213,17.28900721220213,17.04372762750538,17.106619828709672,99575.0
2007-01-08,17.106623585829812,17.163226579345366,16.98083915579524,17.081466699822897,83961.0
2007-01-09,17.11920143920648,17.182093652057606,16.999706234789347,17.13806910306182,89755.0
2007-01-10,17.081462149488377,17.081462149488377,16.88020829302256,17.04372683053033,73846.0
2007-01-11,17.056308170463463,17.232406355545034,17.04372972867192,17.20096025106618,136793.0
2007-01-12,17.232402405090024,17.326740696899925,17.156931771642103,17.326740696899925,91130.0
2007-01-15,17.40221046465536,17.534284075559302,17.358185927687384,17.534284075559302,93781.0
2007-01-16,17.314164831669345,17.358189377386598,17.226116918212156,17.30158756801315,164289.0
2007-01-17,17.326744028184077,17.339321291533153,17.182091952931046,17.282719483541847,104288.0
2007-01-18,17.421079826291635,17.421079826291635,17.238693619001417,17.251272059364684,121081.0
2007-01-19,17.32674760952137,17.452530870806264,17.263855389890164,17.446241648843145,99378.0
2007-01-22,17.515420694684334,17.515420694684334,17.301588355163663,17.364480566192494,136694.0
2007-01-23,17.358184706045222,17.477679869405566,17.295292514802934,17.452522992908655,95254.0
2007-01-24,17.452530878989553,17.64749675993771,17.452530878989553,17.64120753797164,103699.0
2007-01-25,17.64120577232217,17.64120577232217,17.326745883469453,17.39592614019468,137971.0
2007-01-26,17.50283998002839,17.50283998002839,17.32674298998826,17.458815438024057,210639.0
2007-01-29,17.51541789241295,17.521707112509628,17.42107959096278,17.49026101202624,118331.0
2007-01-30,17.534284026598872,17.57201934389463,17.452524172458062,17.559440904796045,154370.0
2007-01-31,17.57831322169481,17.57831322169481,17.38963658521673,17.54686711561513,114010.0
2007-02-01,17.735543420131236,17.735543420131236,17.60976016778982,17.69780809103558,124910.0
2007-02-02,17.829875920634144,17.829875920634144,17.622332856357392,17.685225050979753,117840.0
2007-02-05,17.704094612887108,17.704094612887108,17.609756310810432,17.660070071917993,119313.0
2007-02-06,17.785853370145574,17.811010250803225,17.64120248434127,17.7481180491591,95058.0
2007-02-07,17.7669823865648,17.829874576445743,17.685223717696534,17.79213926251718,132766.0
2007-02-08,17.760696489487923,17.760696489487923,17.622334823848025,17.7481180491591,110082.0
2007-02-09,17.77956344590867,17.842455645062266,17.6537790476015,17.741829304393658,123241.0
2007-02-12,17.773277088032966,17.773277088032966,17.647493847447983,17.704096835801018,104779.0
2007-02-13,17.70409401066041,17.873901770645034,17.69151439283426,17.855034110871504,134141.0
2007-02-14,17.886480854196666,18.01226407923645,17.873902413894978,17.993397596761078,210639.0
2007-02-15,17.892772916669344,17.980822012768076,17.892772916669344,17.955665128168434,146907.0
2007-02-16,17.97453231490009,17.987109578888973,17.89277244211969,17.96195387293388,122063.0
2007-02-19,18.06887114069667,18.06887114069667,17.98711126027359,18.037426210819085,100262.0
2007-02-20,17.98711126027359,18.037426210819085,17.892774114685945,18.037426210819085,175876.0
2007-02-21,17.961954349318347,17.961954349318347,17.87390525321961,17.955665128168434,160361.0
2007-02-22,18.112892203598587,18.112892203598587,17.968240135321842,18.05,272898.0
2007-02-23,18.094024542519005,18.094024542519005,17.955662872579346,18.05,121768.0
2007-02-26,18.144335919154543,18.144335919154543,18.01855270647692,18.0814437238272,134632.0
2007-02-27,17.741824834226698,17.741824834226698,17.012276685836554,17.244977764074296,296957.0
2007-02-28,17.37076799117617,17.477684746120538,17.232406309813722,17.33932188678077,215451.0
2007-03-01,17.043730728270646,17.1946720386217,16.804741498192193,17.163225932298563,182848.0
2007-03-02,16.968260097281238,17.11291099855445,16.924235551422388,16.943103213933323,129428.0
2007-03-05,16.77958283194684,16.905367243887113,16.653799597983824,16.691534921565907,222423.0
2007-03-06,16.974549113264146,17.182092220402453,16.974549113264146,17.15693533735814,111653.0
2007-03-07,17.138064551458008,17.219824406450325,17.068883135695284,17.10032923376925,140328.0
2007-03-08,17.37076841331591,17.43994984466702,17.289009717878304,17.358189971252074,131097.0
2007-03-09,17.502836745902485,17.502836745902485,17.358184706045222,17.452522992908655,88773.0
2007-03-12,17.43994692902288,17.496549908847154,17.35189784929623,17.421079269081453,61473.0
2007-03-13,17.28901269862327,17.34561569766929,16.96197314857961,16.96197314857961,80622.0
2007-03-14,16.867633457258094,17.024862808532674,16.6663783798156,16.955682553639186,79149.0
2007-03-15,17.01857300710999,17.144357426222896,16.974549638397797,17.125489763355958,83765.0
2007-03-16,17.075177592155004,17.13806980759157,16.980839269000164,17.031153041349413,66285.0
2007-03-19,17.169513458615754,17.339321238020148,17.156935017328223,17.30787631277859,89067.0
2007-03-20,17.28272033359932,17.433660458962297,17.21353890290167,17.433660458962297,107529.0
2007-03-21,17.483974103316985,17.75440942524862,17.427371114963947,17.704096835801018,101735.0
2007-03-22,17.766982955225206,17.79213983198277,17.634909352248002,17.735536859278252,86220.0
2007-03-23,17.735542189477552,17.842458947829712,17.710385305159395,17.836169726750168,77676.0
2007-03-26,17.842459958031895,17.842459958031895,17.559446171406353,17.798435407982545,88969.0
2007-03-27,17.741829735911292,17.773274658275756,17.609756114476458,17.653779476977572,70900.0
2007-03-28,17.54686574139809,17.597179507185157,17.471395092717486,17.5405765206747,80426.0
2007-03-29,17.64749496576854,17.748121329017753,17.616048859135233,17.72925366503776,54010.0
2007-03-30,17.773274658275756,17.798431538549064,17.62862377468143,17.653779476977572,167333.0
2007-04-02,17.69151579001412,17.722963070097343,17.609757102515772,17.722963070097343,58233.0
2007-04-03,17.829876136422264,17.974528185804374,17.77956238011545,17.943082088112607,71882.0
2007-04-04,17.88019500481084,17.99340098886762,17.88019500481084,17.924219554166257,122946.0
2007-04-05,17.92422186751195,18.050005132498224,17.92422186751195,18.031137466053647,66187.0
2007-04-09,18.075154979061764,18.138047176041056,18.02484122147832,18.075154979061764,95941.0
2007-04-10,18.081449997758533,18.16949910176824,18.050003889183635,18.16949910176824,49296.0
2007-04-11,18.194649393004465,18.194649393004465,17.98710515164567,17.98710515164567,77578.0
2007-04-12,18.005981704561748,18.13805537794104,17.8927768767857,18.13805537794104,89755.0
2007-04-13,18.081451006473912,18.13176478300061,17.993403075529717,18.13176478300061,102815.0
2007-04-16,18.333014817490717,18.345592080165503,18.144338207710792,18.32043637683872,69133.0
2007-04-17,18.301571684580573,18.301571684580573,18.15063037227226,18.2323902497726,272603.0
2007-04-18,18.18207701117964,18.27012611260329,18.11289557434677,18.20094467577042,68445.0
2007-04-19,17.96195809175335,18.182079699885897,17.96195809175335,18.04371680575951,71490.0
2007-04-20,18.326725371288767,18.34559303324696,18.232388239475057,18.30785888730784,66972.0
2007-04-23,18.26383868807653,18.29528479882187,18.144343467244287,18.22610335518214,119509.0
2007-04-24,18.19465191107092,18.19465191107092,18.04999984404401,18.125470487710228,60098.0
2007-04-25,18.175784781308487,18.320436852562587,18.131760237883324,18.31414763207328,126383.0
2007-04-26,18.33301767870648,18.33301767870648,18.22610091647813,18.28270390824608,58134.0
2007-04-27,18.163209403433783,18.270126169782834,18.112895631034228,18.175787846533677,63535.0
2007-04-30,18.25125265121103,18.295277187940176,18.0814437238272,18.0814437238272,115287.0
2007-05-01,18.175785520379087,18.182074741124133,18.018556179730293,18.182074741124133,66383.0
2007-05-02,18.282705583525168,18.37704391178282,18.207234920919056,18.35817624613129,58429.0
2007-05-03,18.439926947307296,18.439926947307296,18.288986865600265,18.414771248670284,43208.0
2007-05-04,18.509116803149688,18.546852135288194,18.4273569168496,18.490249137080443,94763.0
2007-05-07,18.57829388975473,18.57829388975473,18.50282324317168,18.57200466920614,96629.0
2007-05-08,18.4399294528394,18.452507892855493,18.34559115271864,18.44621867284745,63339.0
2007-05-09,18.49024943665045,18.565720102150205,18.40220032690075,18.55943088002522,74337.0
2007-05-10,18.47766404186829,18.490242481386765,18.182071891161364,18.21980720971677,88184.0
2007-05-11,18.263831851909973,18.527977905323112,18.263831851909973,18.527977905323112,101146.0
2007-05-14,18.52797996646552,18.52797996646552,18.34559257212069,18.42735243855113,63928.0
2007-05-15,18.40219645344997,18.521691648672203,18.37075152742141,18.43993177825699,81211.0
2007-05-16,18.54055814392433,18.553136584734837,18.39590725258067,18.553136584734837,57054.0
2007-05-17,18.52169375757896,18.55313986516531,18.45880154240626,18.534272200613493,92504.0
2007-05-18,18.6097419050401,18.67263411698947,18.5405604718958,18.660054496622227,66285.0
2007-05-22,18.792129298862783,18.829864628356,18.58458616462753,18.65376760203177,64714.0
2007-05-23,18.76696934287942,18.76696934287942,18.67263221255425,18.68520947568399,74043.0
2007-05-24,18.67891609716334,18.716651412084342,18.414771248670284,18.414771248670284,114501.0
2007-05-25,18.553141657900245,18.64747998977493,18.50282788090042,18.55943088002522,58625.0
2007-05-28,18.710371719044065,18.710371719044065,18.61603338964996,18.678924431268516,47234.0
2007-05-29,18.67892216020704,18.716657487376654,18.553138914285668,18.660054496622227,66089.0
2007-05-30,18.5845816053698,18.7543893684538,18.465086424623077,18.7543893684538,62946.0
2007-05-31,18.804706250959164,18.842441577460256,18.71665715578993,18.810995472042677,58233.0
2007-06-01,18.741810575484536,18.961933272715388,18.741810575484536,18.93048717311098,50377.0
2007-06-04,18.899043395745817,18.924200278520527,18.842440409502736,18.924200278520527,107529.0
2007-06-05,18.892753540834317,18.892753540834317,18.67263200192228,18.785836792630956,89951.0
2007-06-06,18.766969435552912,18.766969435552912,18.43364310052619,18.521691010732656,89067.0
2007-06-07,18.395905690471952,18.578291888759622,18.21351831420716,18.288988952661555,197186.0
2007-06-08,18.364463578555284,18.578297114321543,18.28270487521034,18.578297114321543,75614.0
2007-06-11,18.64118778842965,18.73552611118871,18.49024764999261,18.534272200613493,272800.0
2007-06-12,18.597158283462704,18.597158283462704,18.30156614759853,18.345589505725496,77382.0
2007-06-13,18.458799591858284,18.64747621743886,18.4084858250368,18.584584008912,50475.0
2007-06-14,18.653761479085382,18.804701569535947,18.64747225956757,18.710364454745744,43994.0
2007-06-15,18.867594027377397,19.012246078300954,18.85501558816665,18.943064662641863,57840.0
2007-06-18,19.100294554498387,19.11916221388715,18.886462259402936,18.886462259402936,91719.0
2007-06-19,18.961933272715388,18.961933272715388,18.810991994614238,18.93048717311098,73846.0
2007-06-20,18.930492599192068,19.01225248159851,18.660056065078457,18.67263568650307,112046.0
2007-06-21,18.836151770841543,18.88646553794564,18.69778891130529,18.8675978752816,58625.0
2007-06-22,18.67892311753328,18.785839883326865,18.534272200613493,18.534272200613493,103208.0
2007-06-25,18.49024485487049,18.741812499555035,18.43993109033813,18.5468478399694,63928.0
2007-06-26,18.553139979255413,18.641187903061198,18.465090877472186,18.483958542140016,55974.0
2007-06-27,18.377043199813105,18.578297114321543,18.30157254013089,18.578297114321543,73257.0
2007-06-28,18.59087270022001,18.704077494366512,18.496534390116867,18.616029582914184,90148.0
2007-06-29,18.64747330674137,18.754388866571208,18.534267349063445,18.64747330674137,90442.0
2007-07-03,18.77325573329681,18.96193232145798,18.77325573329681,18.943064662641863,52144.0
2007-07-04,18.993382974161527,18.993382974161527,18.842441667436365,18.98080453193443,41048.0
2007-07-05,18.92419624812223,18.92419624812223,18.741808886849743,18.855014835225774,86907.0
2007-07-06,18.91162452493789,18.98080596240069,18.855021530650134,18.96193829763811,73945.0
2007-07-09,19.024826696412973,19.0625608403898,18.955645272830576,19.01224825576163,69231.0
2007-07-10,18.91791099726697,18.91791099726697,18.60974036224064,18.616029582914184,100066.0
2007-07-11,18.647481103852893,18.79842126589263,18.63490265885145,18.779553598390464,276237.0
2007-07-12,18.8172829639687,19.100296708742874,18.8172829639687,19.094007488237292,44976.0
2007-07-13,19.10029934449761,19.10029934449761,18.97451609500559,19.04369753011377,152996.0
2007-07-16,19.05627220283356,19.05627220283356,18.93048897045069,18.955645852522707,67071.0
2007-07-17,18.974518292190957,18.974518292190957,18.867601516461335,18.892758404868307,74828.0
2007-07-18,18.81728485913948,18.84244174369549,18.603452518390768,18.735524984332454,93486.0
2007-07-19,18.867594973902165,18.968222492636272,18.84243809421864,18.93048717311098,68936.0
2007-07-20,18.7229467085716,18.917912565614635,18.58458502026036,18.660054496622227,142881.0
2007-07-23,18.691496796192293,18.836147667125037,18.691496796192293,18.710364454745744,65598.0
2007-07-24,18.722941059000178,18.722941059000178,18.30785494133964,18.326721421254195,102128.0
2007-07-25,18.597157990656488,18.597157990656488,18.301565859446317,18.496530481145957,82881.0
2007-07-26,18.21981103462469,18.21981103462469,17.597180503705044,17.836169726750168,273094.0
2007-07-27,17.836166577875026,17.961950977259274,17.66006959671422,17.666358816683434,207300.0
2007-07-30,17.766981398548985,18.03112740338292,17.766981398548985,17.96823521699939,108609.0
2007-07-31,18.08144842901821,18.200943631235443,17.930508298931695,17.930508298931695,103208.0
2007-08-01,17.861328593804092,17.980823807580165,17.641207009562503,17.980823807580165,141015.0
2007-08-02,17.9996888303324,18.01226609406379,17.83616908811928,17.917928959225833,76105.0
2007-08-03,17.90534413345336,17.90534413345336,17.471389227204973,17.471389227204973,92210.0
2007-08-07,17.798432570637722,18.012264887383257,17.51541882912894,17.94937268305303,217317.0
2007-08-08,17.89276915692532,18.238675069508982,17.89276915692532,18.119179892769804,65303.0
2007-08-09,17.817296326660667,17.89276695531494,17.66635624732909,17.691511945570205,91522.0
2007-08-10,17.32674488040691,17.546866436467532,17.27014189165429,17.433660458962297,111653.0
2007-08-13,17.666357686463247,17.70409300386437,17.534284075559302,17.534284075559302,65794.0
2007-08-14,17.616050277458037,17.68523171762134,17.29529996397363,17.4022167351351,181965.0
2007-08-15,17.23239920524452,17.395917702707923,17.02485500180115,17.050011874945803,640657.0
2007-08-16,16.85505025748253,16.85505025748253,16.358203103261722,16.798447282928347,343405.0
2007-08-17,17.3267397937653,17.3267397937653,16.861338756405267,17.068881809592085,144649.0
2007-08-20,17.2638534725326,17.2638534725326,16.97455047233713,17.163225932298563,79051.0
2007-08-21,17.1380676750749,17.213538324207846,17.075175467464117,17.15693533735814,45074.0
2007-08-22,17.26384974778971,17.527995805936126,17.26384974778971,17.521706586028422,88478.0
2007-08-23,17.735541130946814,17.735541130946814,17.439948935828006,17.565733349911447,53323.0
2007-08-24,17.578314777929055,17.798436361997133,17.483976451338105,17.785857918451676,46252.0
2007-08-27,17.73553777557889,17.766983873150497,17.609754563269526,17.609754563269526,62750.0
2007-08-28,17.42108433768247,17.509133443026688,17.1192028687655,17.1192028687655,58822.0
2007-08-29,17.29529442240938,17.647490732212134,17.29529442240938,17.647490732212134,75712.0
2007-08-30,17.48397448368925,17.647494231377692,17.389636167715143,17.52799903114383,42422.0
2007-08-31,17.792142807682367,17.961951754196118,17.76698592671736,17.867613450577366,46449.0
2007-09-04,17.886478770495867,18.106600272155102,17.798429698641353,18.012261980882414,42128.0
2007-09-05,17.886479043922602,17.886479043922602,17.609754563269526,17.609754563269526,58134.0
2007-09-06,17.729250388665868,17.792142590309993,17.578310282697146,17.7481180491591,42717.0
2007-09-07,17.458813605937273,17.4839704844427,17.295293895651977,17.320451952134487,66678.0
2007-09-10,17.263856888795544,17.41479705103805,17.13178321610294,17.289013778832235,92897.0
2007-09-11,17.395924444036886,17.590890286461775,17.389635223313505,17.5405765206747,68544.0
2007-09-12,17.48397031902446,17.597176271227845,17.42736734292278,17.534284075559302,51555.0
2007-09-13,17.578310631760473,17.735539961015803,17.578310631760473,17.678938156389297,49886.0
2007-09-14,17.622333002298166,17.647489880355447,17.51541627055471,17.609754563269526,59116.0
2007-09-17,17.509132124253522,17.521710566926725,17.333033926828655,17.39592614019468,103208.0
2007-09-18,17.509128559084363,17.930505124859575,17.45881479863632,17.899059024579557,144354.0
2007-09-19,18.081451019248032,18.200946238583374,17.987112688193825,18.018559976522766,89460.0
2007-09-20,17.987105545253165,17.987105545253165,17.836165453484465,17.892768429639126,147300.0
2007-09-21,18.012270693458056,18.10031980790212,17.94937846885515,18.04371680575951,199346.0
2007-09-24,18.05000454817232,18.068872214006092,17.924221287257982,17.974535062814724,70409.0
2007-09-25,17.925,17.96,17.815,17.955,69066.0
2007-09-26,18.05,18.145,17.985,18.05,51867.0
2007-09-27,18.215,18.315,18.195,18.295,52243.0
2007-09-28,18.24,18.295,18.11,18.17,55116.0
2007-10-01,18.11,18.51,18.11,18.485,72125.0
2007-10-02,18.49,18.54,18.37,18.475,38708.0
2007-10-03,18.425,18.51,18.395,18.47,26788.0
2007-10-04,18.52,18.52,18.415,18.49,44883.0
2007-10-05,18.47,18.705,18.47,18.67,370743.0
2007-10-09,18.66,18.74,18.585,18.71,47232.0
2007-10-10,18.615,18.695,18.56,18.68,33651.0
2007-10-11,18.77,18.93,18.66,18.755,56078.0
2007-10-12,18.74,18.855,18.685,18.77,56385.0
2007-10-15,18.74,18.805,18.545,18.57,56334.0
2007-10-16,18.49,18.49,18.37,18.42,52851.0
2007-10-17,18.49,18.61,18.4,18.57,40777.0
2007-10-18,18.35,18.5,18.345,18.5,118404.0
2007-10-19,18.345,18.39,18.025,18.07,83057.0
2007-10-22,17.925,18.15,17.925,18.085,178823.0
2007-10-23,18.29,18.3,18.145,18.3,45318.0
2007-10-24,18.12,18.25,17.96,18.245,94033.0
2007-10-25,18.205,18.29,18.085,18.27,34021.0
2007-10-26,18.475,18.575,18.4,18.565,156834.0
2007-10-29,18.64,18.68,18.57,18.68,159458.0
2007-10-30,18.54,18.55,18.46,18.5,71594.0
2007-10-31,18.595,18.785,18.545,18.695,58465.0
2007-11-01,18.46,18.47,18.275,18.29,119629.0
2007-11-02,18.25,18.345,18.145,18.345,141468.0
2007-11-05,18.035,18.17,17.955,18.145,217315.0
2007-11-06,18.155,18.315,18.13,18.315,220918.0
2007-11-07,18.005,18.095,17.795,17.83,147254.0
2007-11-08,17.83,17.955,17.67,17.93,95676.0
2007-11-09,17.64,17.67,17.055,17.485,119194.0
2007-11-12,17.515,17.57,17.35,17.355,62664.0
2007-11-13,17.585,17.77,17.49,17.765,79103.0
2007-11-14,17.89,17.9,17.67,17.67,90750.0
2007-11-15,17.61,17.645,17.34,17.435,84645.0
2007-11-16,17.545,17.55,17.315,17.46,69213.0
2007-11-19,17.23,17.295,16.905,16.98,73619.0
2007-11-20,17.075,17.315,17.02,17.185,61480.0
2007-11-21,16.98,16.98,16.765,16.765,322484.0
2007-11-22,16.61,16.79,16.605,16.74,57427.0
2007-11-23,16.965,17.2,16.965,17.125,100235.0
2007-11-26,17.135,17.245,16.85,16.86,216876.0
2007-11-27,17.055,17.205,16.915,17.18,94651.0
2007-11-28,17.25,17.68,17.23,17.64,207563.0
2007-11-29,17.64,17.74,17.55,17.685,95984.0
2007-11-30,17.94,17.94,17.77,17.85,63819.0
2007-12-03,17.805,17.935,17.665,17.73,85474.0
2007-12-04,17.62,17.64,17.5,17.525,64520.0
2007-12-05,17.795,17.99,17.67,17.96,118581.0
2007-12-06,18.0,18.175,17.875,18.16,89379.0
2007-12-07,18.145,18.145,18.035,18.085,51916.0
2007-12-10,18.11,18.215,18.035,18.175,73774.0
2007-12-11,18.195,18.205,17.705,17.745,72747.0
2007-12-12,18.28,18.28,17.905,18.0,55099.0
2007-12-13,17.72,17.825,17.61,17.825,68678.0
2007-12-14,17.62,17.74,17.495,17.55,56862.0
2007-12-17,17.33,17.4,17.135,17.135,104092.0
2007-12-18,17.435,17.45,17.155,17.375,60782.0
2007-12-19,17.245,17.4,17.205,17.275,62835.0
2007-12-20,17.47,17.47,17.275,17.41,68165.0
2007-12-21,17.51,17.735,17.395,17.735,1159704.0
2007-12-24,17.8,17.8,17.605,17.755,186849.0
2007-12-27,17.585,17.665,17.485,17.485,53959.0
2007-12-28,17.635,17.635,17.48,17.605,77308.0
2007-12-31,17.64,17.64,17.405,17.53,86141.0
2008-01-02,17.615,17.615,17.19,17.28,86239.0
2008-01-03,17.17,17.345,17.17,17.28,104722.0
2008-01-04,17.115,17.61,16.8,16.84,68470.0
2008-01-07,17.01,17.02,16.785,16.9,70872.0
2008-01-08,17.095,17.135,16.78,16.8,138525.0
2008-01-09,16.81,17.02,16.75,17.02,279331.0
2008-01-10,16.83,16.96,16.69,16.89,117855.0
2008-01-11,16.755,16.755,16.49,16.525,83542.0
2008-01-14,16.71,16.71,16.585,16.65,51245.0
2008-01-15,16.33,16.36,16.065,16.11,111003.0
2008-01-16,16.085,16.125,15.81,15.86,105045.0
2008-01-17,15.965,16.065,15.535,15.555,118970.0
2008-01-18,15.965,15.995,15.6,15.705,160663.0
2008-01-21,15.23,15.275,14.91,14.94,156877.0
2008-01-22,14.49,15.315,14.46,15.265,202009.0
2008-01-23,14.655,15.165,14.385,15.165,134554.0
2008-01-24,15.425,15.545,15.265,15.535,94781.0
2008-01-25,15.92,15.945,15.36,15.425,87843.0
2008-01-28,15.455,15.605,15.21,15.6,64204.0
2008-01-29,15.625,15.715,15.565,15.65,44153.0
2008-01-30,15.61,15.86,15.455,15.54,203837.0
2008-01-31,15.245,15.81,15.245,15.68,109046.0
2008-02-01,15.87,16.02,15.765,16.015,155136.0
2008-02-04,15.97,16.005,15.795,15.855,82764.0
2008-02-05,15.525,15.545,15.23,15.23,60261.0
2008-02-06,15.355,15.43,15.155,15.155,67937.0
2008-02-07,15.135,15.355,15.06,15.24,378091.0
2008-02-08,15.105,15.22,14.975,15.07,52064.0
2008-02-11,15.175,15.175,14.95,15.095,103415.0
2008-02-12,15.27,15.525,15.27,15.355,52840.0
2008-02-13,15.51,15.61,15.39,15.585,64506.0
2008-02-14,15.715,15.715,15.4,15.4,118777.0
2008-02-15,15.425,15.465,15.295,15.42,39264.0
2008-02-19,15.74,15.795,15.525,15.57,96586.0
2008-02-20,15.405,15.63,15.335,15.525,89194.0
2008-02-21,15.7,15.72,15.375,15.375,86235.0
2008-02-22,15.51,15.58,15.255,15.515,131277.0
2008-02-25,15.6,15.85,15.565,15.815,53961.0
2008-02-26,15.835,16.03,15.78,15.94,86673.0
2008-02-27,15.77,15.945,15.745,15.84,65993.0
2008-02-28,15.765,15.77,15.605,15.65,67517.0
2008-02-29,15.49,15.49,15.21,15.23,103584.0
2008-03-03,15.2,15.285,15.07,15.23,115633.0
2008-03-04,14.96,15.07,14.82,15.0,105952.0
2008-03-05,15.11,15.255,15.025,15.13,54908.0
2008-03-06,15.12,15.12,14.815,14.845,86177.0
2008-03-07,14.735,14.91,14.57,14.7,109247.0
2008-03-10,14.79,14.79,14.46,14.485,87509.0
2008-03-11,14.85,15.015,14.71,15.015,260988.0
2008-03-12,15.045,15.045,14.815,14.815,143602.0
2008-03-13,14.62,14.925,14.52,14.88,90705.0
2008-03-14,14.89,14.89,14.33,14.4,101741.0
2008-03-17,14.005,14.195,13.935,14.085,75728.0
2008-03-18,14.3,14.615,14.275,14.58,77212.0
2008-03-19,14.575,14.615,14.15,14.215,190941.0
2008-03-20,14.21,14.48,14.08,14.415,87354.0
2008-03-24,14.53,14.885,14.53,14.82,63987.0
2008-03-25,14.86,14.96,14.715,14.885,54266.0
2008-03-26,14.84,14.865,14.715,14.745,88574.0
2008-03-27,14.96,14.98,14.745,14.745,64622.0
2008-03-28,14.87,15.045,14.755,14.78,62292.0
2008-03-31,14.85,14.95,14.78,14.89,38686.0
2008-04-01,15.13,15.5,15.13,15.47,122878.0
2008-04-02,15.545,15.6,15.385,15.49,61832.0
2008-04-03,15.445,15.555,15.385,15.5,47636.0
2008-04-04,15.525,15.65,15.39,15.525,25611.0
2008-04-07,15.725,15.765,15.61,15.67,48848.0
2008-04-08,15.48,15.645,15.425,15.52,48649.0
2008-04-09,15.425,15.565,15.245,15.34,88649.0
2008-04-10,15.22,15.405,15.11,15.205,37302.0
2008-04-11,15.18,15.31,15.005,15.005,81472.0
2008-04-14,15.105,15.225,14.98,15.045,100416.0
2008-04-15,15.18,15.245,15.07,15.225,498310.0
2008-04-16,15.31,15.59,15.31,15.57,66275.0
2008-04-17,15.4,15.495,15.315,15.36,75523.0
2008-04-18,15.635,15.78,15.615,15.695,86578.0
2008-04-21,15.57,15.705,15.54,15.68,56716.0
2008-04-22,15.555,15.68,15.39,15.435,1003166.0
2008-04-23,15.49,15.675,15.455,15.6,44941.0
2008-04-24,15.615,15.795,15.495,15.745,43514.0
2008-04-25,15.895,15.945,15.725,15.83,86732.0
2008-04-28,15.965,15.99,15.875,15.875,64370.0
2008-04-29,15.875,15.895,15.75,15.85,70704.0
2008-04-30,15.92,16.03,15.81,15.815,53342.0
2008-05-01,15.875,16.06,15.83,16.05,73356.0
2008-05-02,16.21,16.27,16.065,16.175,119585.0
2008-05-05,16.165,16.22,16.08,16.15,36899.0
2008-05-06,16.055,16.235,15.94,16.215,213353.0
2008-05-07,16.29,16.29,16.005,16.005,49281.0
2008-05-08,16.14,16.2,16.055,16.105,58189.0
2008-05-09,15.965,16.005,15.885,15.94,77855.0
2008-05-12,16.05,16.13,15.93,16.125,57942.0
2008-05-13,16.165,16.165,16.03,16.125,72628.0
2008-05-14,16.22,16.31,16.13,16.19,128608.0
2008-05-15,16.27,16.425,16.175,16.4,123938.0
2008-05-16,16.415,16.495,16.3,16.435,145262.0
2008-05-20,16.38,16.415,16.12,16.185,164894.0
2008-05-21,16.17,16.185,15.88,15.92,119762.0
2008-05-22,16.13,16.19,16.035,16.145,86376.0
2008-05-23,16.05,16.05,15.815,15.85,63974.0
2008-05-26,15.745,15.96,15.745,15.77,43072.0
2008-05-27,15.785,15.965,15.785,15.94,70302.0
2008-05-28,15.945,15.99,15.835,15.93,44334.0
2008-05-29,15.99,16.11,15.905,16.03,112553.0
2008-05-30,16.125,16.165,16.065,16.12,124957.0
2008-06-02,16.005,16.11,15.81,15.87,92536.0
2008-06-03,15.97,16.065,15.815,15.92,81644.0
2008-06-04,15.81,15.995,15.81,15.885,70236.0
2008-06-05,15.84,16.095,15.84,16.085,50973.0
2008-06-06,15.945,15.945,15.51,15.51,84102.0
2008-06-09,15.68,15.68,15.455,15.61,67901.0
2008-06-10,15.465,15.54,15.38,15.465,60169.0
2008-06-11,15.435,15.435,15.185,15.195,136796.0
2008-06-12,15.3,15.39,15.195,15.24,56566.0
2008-06-13,15.335,15.425,15.25,15.39,44391.0
2008-06-16,15.34,15.445,15.295,15.42,71455.0
2008-06-17,15.65,15.65,15.42,15.425,77693.0
2008-06-18,15.3,15.365,15.21,15.285,99639.0
2008-06-19,15.195,15.31,15.165,15.245,50322.0
2008-06-20,15.025,15.03,14.805,14.885,116963.0
2008-06-23,15.0,15.0,14.78,14.885,60449.0
2008-06-24,14.86,14.93,14.72,14.845,55221.0
2008-06-25,15.17,15.17,14.88,14.905,53197.0
2008-06-26,14.61,14.74,14.415,14.46,231255.0
2008-06-27,14.495,14.565,14.355,14.415,92054.0
2008-06-30,14.42,14.59,14.42,14.515,60727.0
2008-07-02,14.42,14.42,13.99,14.005,66460.0
2008-07-03,14.23,14.33,14.03,14.205,87503.0
2008-07-04,14.245,14.26,14.135,14.245,33326.0
2008-07-07,14.215,14.355,14.015,14.135,102186.0
2008-07-08,14.075,14.285,14.015,14.25,124942.0
2008-07-09,14.325,14.355,14.005,14.065,65115.0
2008-07-10,14.055,14.16,13.965,14.1,66247.0
2008-07-11,13.82,13.895,13.66,13.8,86402.0
2008-07-14,14.005,14.065,13.67,13.77,65669.0
2008-07-15,13.415,13.605,13.265,13.435,114180.0
2008-07-16,13.41,13.78,13.26,13.78,74900.0
2008-07-17,13.99,14.08,13.83,14.055,71526.0
2008-07-18,14.055,14.155,13.97,14.14,110263.0
2008-07-21,14.3,14.315,14.095,14.215,90510.0
2008-07-22,14.065,14.315,13.98,14.28,47110.0
2008-07-23,14.345,14.565,14.345,14.42,46276.0
2008-07-24,14.475,14.475,14.16,14.195,303598.0
2008-07-25,14.22,14.315,14.13,14.18,45404.0
2008-07-28,14.2,14.2,13.88,13.94,61285.0
2008-07-29,13.985,14.195,13.94,14.195,63181.0
2008-07-30,14.29,14.375,14.16,14.29,313537.0
2008-07-31,14.225,14.29,14.095,14.16,56326.0
2008-08-01,14.26,14.26,13.94,13.995,69671.0
2008-08-05,14.155,14.3,14.035,14.3,102871.0
2008-08-06,14.27,14.4,14.195,14.365,76515.0
2008-08-07,14.325,14.325,14.07,14.11,63453.0
2008-08-08,14.055,14.42,14.055,14.4,49860.0
2008-08-11,14.485,14.545,14.375,14.475,69406.0
2008-08-12,14.485,14.485,14.29,14.37,81702.0
2008-08-13,14.245,14.245,14.065,14.15,52499.0
2008-08-14,14.115,14.26,14.115,14.205,88111.0
2008-08-15,14.135,14.225,14.095,14.22,64755.0
2008-08-18,14.35,14.35,14.01,14.045,61756.0
2008-08-19,13.97,13.97,13.775,13.835,64306.0
2008-08-20,13.965,13.995,13.835,13.985,45155.0
2008-08-21,13.865,13.945,13.815,13.92,49161.0
2008-08-22,14.03,14.14,14.025,14.1,60488.0
2008-08-25,14.1,14.115,13.855,13.865,49976.0
2008-08-26,14.015,14.12,13.925,14.07,31702.0
2008-08-27,14.1,14.195,14.03,14.16,80987.0
2008-08-28,14.26,14.335,14.195,14.335,53378.0
2008-08-29,14.35,14.39,14.27,14.28,18150.0
2008-09-02,14.455,14.465,14.2,14.225,71819.0
2008-09-03,14.25,14.27,14.1,14.195,37091.0
2008-09-04,14.035,14.045,13.61,13.695,94508.0
2008-09-05,13.61,13.68,13.425,13.68,87334.0
2008-09-08,14.15,14.15,13.855,13.965,47801.0
2008-09-09,13.96,13.965,13.56,13.605,241909.0
2008-09-10,13.8,13.86,13.68,13.755,73404.0
2008-09-11,13.51,13.715,13.395,13.715,78734.0
2008-09-12,13.705,13.83,13.58,13.78,43122.0
2008-09-15,13.19,13.395,13.115,13.155,141682.0
2008-09-16,12.86,13.22,12.76,13.155,125477.0
2008-09-17,12.94,12.975,12.485,12.505,287158.0
2008-09-18,12.835,13.18,12.405,13.11,80447.0
2008-09-19,13.77,14.345,13.45,13.86,276988.0
2008-09-22,13.665,13.755,13.13,13.18,106884.0
2008-09-23,13.32,13.38,13.03,13.06,95564.0
2008-09-24,13.22,13.31,13.115,13.21,63751.0
2008-09-25,13.28,13.58,13.28,13.475,97870.0
2008-09-26,13.265,13.595,13.18,13.435,85738.0
2008-09-29,12.925,12.925,11.79,12.08,225034.0
2008-09-30,12.655,12.985,12.53,12.98,1188294.0
2008-10-01,12.87,12.96,12.625,12.9,86789.0
2008-10-02,12.825,12.825,12.385,12.475,180553.0
2008-10-03,12.56,12.855,12.295,12.36,95329.0
2008-10-06,11.85,11.94,11.285,11.68,324506.0
2008-10-07,11.845,11.935,11.135,11.135,264422.0
2008-10-08,10.925,11.3,10.765,10.885,224774.0
2008-10-09,11.225,11.225,10.13,10.28,302622.0
2008-10-10,9.47,10.11,9.17,9.925,446403.0
2008-10-14,16.315,16.675,10.735,11.03,236703.0
2008-10-15,10.8,10.9,10.05,10.05,211862.0
2008-10-16,10.31,10.455,9.66,10.41,180896.0
2008-10-17,10.045,10.74,9.97,10.39,194112.0
2008-10-20,10.57,11.05,10.505,11.04,434770.0
2008-10-21,10.82,10.9,10.52,10.6,172734.0
2008-10-22,10.215,10.23,9.595,9.845,138544.0
2008-10-23,9.75,10.01,9.395,9.8,236314.0
2008-10-24,9.135,9.58,9.105,9.395,226732.0
2008-10-27,8.985,9.15,8.765,8.795,298251.0
2008-10-28,9.235,9.91,8.94,9.88,195231.0
2008-10-29,9.885,10.27,9.755,9.92,481281.0
2008-10-30,10.695,10.905,10.12,10.5,404256.0
2008-10-31,10.305,10.735,10.195,10.57,228302.0
2008-11-03,10.635,10.805,10.57,10.735,375771.0
2008-11-04,10.995,11.375,10.91,11.295,258979.0
2008-11-05,11.12,11.16,10.65,10.68,208715.0
2008-11-06,10.63,10.67,9.98,10.075,152989.0
2008-11-07,10.465,10.7,10.375,10.695,310588.0
2008-11-10,10.735,10.815,10.33,10.52,179970.0
2008-11-11,10.315,10.455,10.095,10.325,152266.0
2008-11-12,10.08,10.245,9.79,10.245,230137.0
2008-11-13,9.98,10.585,9.625,10.585,223861.0
2008-11-14,10.12,10.29,9.88,10.015,260477.0
2008-11-17,9.905,10.01,9.665,9.795,243535.0
2008-11-18,9.725,9.925,9.625,9.855,238017.0
2008-11-19,9.63,9.71,9.2,9.22,200367.0
2008-11-20,9.19,9.33,8.7,8.755,438902.0
2008-11-21,9.175,9.325,8.7,9.325,322760.0
2008-11-24,9.33,9.895,9.265,9.8,238504.0
2008-11-25,9.885,9.95,9.525,9.725,493634.0
2008-11-26,9.565,9.985,9.495,9.845,315826.0
2008-11-27,9.8,10.175,9.79,10.05,105305.0
2008-11-28,9.92,10.695,9.79,10.54,310814.0
2008-12-01,9.84,9.86,9.265,9.3,426476.0
2008-12-02,9.58,9.77,9.36,9.715,365106.0
2008-12-03,9.495,9.78,9.34,9.745,212092.0
2008-12-04,9.495,9.725,9.305,9.47,444920.0
2008-12-05,9.375,9.68,9.17,9.65,585194.0
2008-12-08,9.92,10.12,9.81,9.965,455875.0
2008-12-09,9.93,10.195,9.82,9.94,558661.0
2008-12-10,10.135,10.27,9.97,10.185,631060.0
2008-12-11,10.08,10.18,9.88,9.99,504569.0
2008-12-12,9.78,10.11,9.66,10.11,615185.0
2008-12-15,9.88,10.005,9.695,9.86,601845.0
2008-12-16,9.775,10.29,9.775,10.265,622643.0
2008-12-17,9.855,9.95,9.855,9.95,2200.0
2008-12-18,10.055,10.12,9.855,9.92,1268779.0
2008-12-19,9.8,10.315,9.79,9.8,1268913.0
2008-12-22,9.945,9.95,9.535,9.685,585624.0
2008-12-23,9.79,9.895,9.685,9.695,678574.0
2008-12-24,9.73,9.89,9.685,9.815,508422.0
2008-12-29,9.83,9.905,9.755,9.895,158060.0
2008-12-30,9.975,10.2,9.88,10.2,109846.0
2008-12-31,10.24,10.41,10.17,10.365,134789.0
2009-01-02,10.295,10.605,10.27,10.57,193900.0
2009-01-05,10.49,10.52,10.375,10.47,178702.0
2009-01-06,10.625,10.665,10.495,10.59,199293.0
2009-01-07,10.395,10.415,10.2,10.27,214829.0
2009-01-08,10.14,10.355,10.125,10.31,184780.0
2009-01-09,10.345,10.345,10.055,10.055,144205.0
2009-01-12,10.11,10.11,9.82,9.87,266808.0
2009-01-13,9.78,9.905,9.73,9.86,171454.0
2009-01-14,9.625,9.625,9.38,9.46,458368.0
2009-01-15,9.53,9.605,9.28,9.565,529526.0
2009-01-16,9.695,9.695,9.34,9.53,214516.0
2009-01-19,9.51,9.635,9.39,9.52,138088.0
2009-01-20,9.385,9.46,9.03,9.035,510162.0
2009-01-21,9.295,9.485,9.11,9.47,347076.0
2009-01-22,9.185,9.305,9.03,9.24,386580.0
2009-01-23,8.985,9.225,8.91,9.225,686146.0
2009-01-26,9.195,9.42,9.185,9.185,447968.0
2009-01-27,9.335,9.5,9.325,9.39,323700.0
2009-01-28,9.595,9.79,9.595,9.79,365595.0
2009-01-29,9.52,9.52,9.315,9.325,282636.0
2009-01-30,9.5,9.5,9.255,9.365,530152.0
2009-02-02,9.215,9.285,9.135,9.215,190219.0
2009-02-03,9.325,9.48,9.205,9.385,186988.0
2009-02-04,9.505,9.61,9.345,9.38,458100.0
2009-02-05,9.4,9.63,9.285,9.59,77437.0
2009-02-06,9.635,9.795,9.55,9.695,269695.0
2009-02-09,9.705,9.74,9.625,9.695,133713.0
2009-02-10,9.635,9.665,9.245,9.315,137191.0
2009-02-11,9.445,9.445,9.24,9.325,416049.0
2009-02-12,9.305,9.4,9.16,9.365,469997.0
2009-02-13,9.43,9.43,9.245,9.245,315572.0
2009-02-17,9.06,9.11,8.91,8.945,295341.0
2009-02-18,9.07,9.07,8.83,8.975,373595.0
2009-02-19,9.13,9.13,8.87,8.895,388404.0
2009-02-20,8.74,8.805,8.56,8.69,310794.0
2009-02-23,8.765,8.83,8.39,8.42,173356.0
2009-02-24,8.505,8.855,8.485,8.83,1216622.0
2009-02-25,8.74,8.805,8.52,8.65,109114.0
2009-02-26,8.8,8.845,8.565,8.605,66436.0
2009-02-27,8.575,8.75,8.5,8.67,225414.0
2009-03-02,8.39,8.415,8.125,8.185,149651.0
2009-03-03,8.275,8.275,8.025,8.13,162666.0
2009-03-04,8.375,8.565,8.29,8.48,266387.0
2009-03-05,8.29,8.355,8.07,8.15,1564341.0
2009-03-06,8.13,8.21,7.905,8.065,221808.0
2009-03-09,7.96,8.09,7.885,7.915,130719.0
2009-03-10,8.185,8.44,8.125,8.44,239236.0
2009-03-11,8.505,8.575,8.34,8.39,248547.0
2009-03-12,8.295,8.585,8.255,8.535,125383.0
2009-03-13,8.585,8.68,8.505,8.605,188161.0
2009-03-16,8.77,8.895,8.7,8.725,155802.0
2009-03-17,8.72,8.935,8.68,8.935,106802.0
2009-03-18,8.825,9.03,8.71,8.965,234619.0
2009-03-19,9.0,9.05,8.805,8.825,98894.0
2009-03-20,8.93,8.93,8.72,8.79,177495.0
2009-03-23,9.1,9.385,9.05,9.365,115715.0
2009-03-24,9.22,9.285,9.13,9.16,179614.0
2009-03-25,9.255,9.365,9.055,9.28,171364.0
2009-03-26,9.355,9.465,9.28,9.46,216559.0
2009-03-27,9.265,9.305,9.185,9.245,125710.0
2009-03-30,9.01,9.01,8.805,8.915,128100.0
2009-03-31,8.995,9.225,8.985,9.14,182041.0
2009-04-01,9.08,9.38,9.05,9.335,93790.0
2009-04-02,9.385,9.795,9.345,9.655,247394.0
2009-04-03,9.665,9.71,9.55,9.695,206746.0
2009-04-06,9.52,9.59,9.445,9.59,72724.0
2009-04-07,9.45,9.505,9.355,9.37,135850.0
2009-04-08,9.49,9.535,9.37,9.44,82691.0
2009-04-09,9.695,9.755,9.63,9.755,116649.0
2009-04-13,9.67,9.79,9.615,9.75,92936.0
2009-04-14,9.695,9.8,9.63,9.63,97053.0
2009-04-15,9.685,9.795,9.65,9.795,85388.0
2009-04-16,9.85,9.92,9.74,9.855,138582.0
2009-04-17,9.945,9.955,9.835,9.915,139138.0
2009-04-20,9.735,9.735,9.545,9.545,106256.0
2009-04-21,9.45,9.76,9.45,9.755,200416.0
2009-04-22,9.63,9.855,9.59,9.695,126023.0
2009-04-23,9.81,9.83,9.685,9.81,93611.0
2009-04-24,9.87,9.985,9.84,9.92,197275.0
2009-04-27,9.77,9.935,9.77,9.855,132655.0
2009-04-28,9.67,9.81,9.625,9.715,129786.0
2009-04-29,9.87,10.02,9.835,9.945,114684.0
2009-04-30,10.105,10.15,9.94,10.04,107941.0
2009-05-01,10.08,10.13,9.96,10.09,111473.0
2009-05-04,10.245,10.435,10.17,10.395,229530.0
2009-05-05,10.375,10.415,10.29,10.365,202508.0
2009-05-06,10.55,10.58,10.405,10.51,207625.0
2009-05-07,10.6,10.665,10.31,10.415,184022.0
2009-05-08,10.6,10.7,10.535,10.68,145683.0
2009-05-11,10.46,10.5,10.405,10.415,152712.0
2009-05-12,10.52,10.52,10.345,10.47,221448.0
2009-05-13,10.295,10.295,10.105,10.16,169883.0
2009-05-14,10.14,10.285,10.12,10.23,115110.0
2009-05-15,10.285,10.295,10.17,10.22,81219.0
2009-05-19,10.59,10.62,10.475,10.55,113331.0
2009-05-20,10.655,10.705,10.46,10.47,157655.0
2009-05-21,10.41,10.43,10.25,10.37,164188.0
2009-05-22,10.45,10.45,10.335,10.335,164841.0
2009-05-25,10.455,10.47,10.405,10.47,56933.0
2009-05-26,10.58,10.62,10.265,10.535,334470.0
2009-05-27,10.575,10.59,10.385,10.405,84870.0
2009-05-28,10.55,10.59,10.405,10.57,388569.0
2009-05-29,10.59,10.605,10.47,10.57,169447.0
2009-06-01,10.765,10.865,10.7,10.78,202486.0
2009-06-02,10.765,10.84,10.735,10.78,251612.0
2009-06-03,10.705,10.705,10.52,10.68,144710.0
2009-06-04,10.72,10.725,10.62,10.725,219335.0
2009-06-05,10.86,10.865,10.68,10.775,103967.0
2009-06-08,10.68,10.78,10.6,10.695,116483.0
2009-06-09,10.715,10.745,10.64,10.705,83263.0
2009-06-10,10.89,10.9,10.68,10.79,91206.0
2009-06-11,10.84,10.945,10.805,10.86,220902.0
2009-06-12,10.85,10.9,10.785,10.86,167367.0
2009-06-15,10.725,10.725,10.515,10.595,175146.0
2009-06-16,10.57,10.62,10.395,10.425,109062.0
2009-06-17,10.43,10.47,10.295,10.37,163127.0
2009-06-18,10.405,10.5,10.345,10.435,102352.0
2009-06-19,10.58,10.58,10.45,10.515,96945.0
2009-06-22,10.41,10.41,10.2,10.265,105407.0
2009-06-23,10.285,10.285,10.16,10.22,99801.0
2009-06-24,10.35,10.46,10.265,10.275,88367.0
2009-06-25,10.31,10.505,10.29,10.465,157926.0
2009-06-26,10.44,10.465,10.38,10.45,124037.0
2009-06-29,10.51,10.58,10.43,10.47,64175.0
2009-06-30,10.565,10.565,10.38,10.425,121202.0
2009-07-02,10.425,10.425,10.265,10.33,101150.0
2009-07-03,10.25,10.385,10.25,10.385,36315.0
2009-07-06,10.23,10.34,10.165,10.34,228281.0
2009-07-07,10.29,10.29,10.075,10.08,143883.0
2009-07-08,10.08,10.135,9.91,10.035,135819.0
2009-07-09,10.135,10.245,10.015,10.055,103929.0
2009-07-10,9.94,10.02,9.91,9.98,43040.0
2009-07-13,10.055,10.21,9.96,10.185,59297.0
2009-07-14,10.225,10.25,10.115,10.245,118883.0
2009-07-15,10.365,10.54,10.36,10.525,301088.0
2009-07-16,10.52,10.62,10.46,10.545,97693.0
2009-07-17,10.585,10.605,10.51,10.54,124834.0
2009-07-20,10.72,10.745,10.64,10.68,196411.0
2009-07-21,10.82,10.82,10.675,10.74,163736.0
2009-07-22,10.72,10.82,10.68,10.755,126853.0
2009-07-23,10.82,11.05,10.79,11.005,284615.0
2009-07-24,10.985,11.065,10.93,11.025,95564.0
2009-07-27,10.995,11.05,10.92,11.03,129979.0
2009-07-28,10.985,11.05,10.91,11.045,133220.0
2009-07-29,11.03,11.035,10.935,11.035,102929.0
2009-07-30,11.205,11.3,11.13,11.165,139478.0
2009-07-31,11.24,11.27,11.155,11.225,117586.0
2009-08-04,11.285,11.4,11.23,11.35,124886.0
2009-08-05,11.31,11.36,11.19,11.29,69828.0
2009-08-06,11.42,11.42,11.225,11.31,274239.0
2009-08-07,11.425,11.52,11.34,11.465,72111.0
2009-08-10,11.405,11.435,11.34,11.38,95320.0
2009-08-11,11.365,11.365,11.23,11.325,80830.0
2009-08-12,11.31,11.495,11.265,11.38,75216.0
2009-08-13,11.515,11.54,11.39,11.495,307751.0
2009-08-14,11.54,11.54,11.345,11.455,228383.0
2009-08-17,11.205,11.205,11.09,11.185,107904.0
2009-08-18,11.19,11.32,11.155,11.3,81058.0
2009-08-19,11.19,11.37,11.17,11.32,310279.0
2009-08-20,11.31,11.46,11.31,11.44,55050.0
2009-08-21,11.495,11.66,11.495,11.605,61485.0
2009-08-24,11.72,11.75,11.595,11.605,119252.0
2009-08-25,11.75,11.835,11.69,11.79,223093.0
2009-08-26,11.71,11.79,11.68,11.73,226428.0
2009-08-27,11.76,11.84,11.655,11.795,170117.0
2009-08-28,11.885,11.895,11.74,11.775,354686.0
2009-08-31,11.655,11.715,11.635,11.67,75517.0
2009-09-01,11.635,11.73,11.455,11.485,151697.0
2009-09-02,11.37,11.475,11.37,11.385,147719.0
2009-09-03,11.505,11.505,11.385,11.505,138120.0
2009-09-04,11.54,11.65,11.46,11.635,74647.0
2009-09-08,11.79,11.79,11.69,11.75,122365.0
2009-09-09,11.815,11.885,11.75,11.875,151190.0
2009-09-10,11.855,11.935,11.79,11.93,125188.0
2009-09-11,11.95,11.955,11.83,11.84,120314.0
2009-09-14,11.75,11.93,11.75,11.925,67293.0
2009-09-15,11.93,11.945,11.84,11.935,106576.0
2009-09-16,12.03,12.105,11.985,12.09,126785.0
2009-09-17,12.05,12.11,11.995,12.065,142695.0
2009-09-18,12.16,12.16,12.055,12.14,132619.0
2009-09-21,12.01,12.075,11.95,12.065,137047.0
2009-09-22,12.15,12.185,12.055,12.09,108307.0
2009-09-23,12.16,12.165,11.99,11.99,81732.0
2009-09-24,12.105,12.12,11.87,11.945,106768.0
2009-09-25,11.895,11.95,11.8,11.82,96899.0
2009-09-28,11.915,12.075,11.87,12.03,95028.0
2009-09-29,12.015,12.065,11.95,11.97,316360.0
2009-09-30,12.03,12.035,11.835,11.905,110088.0
2009-10-01,11.835,11.955,11.65,11.67,194913.0
2009-10-02,11.52,11.58,11.445,11.555,171114.0
2009-10-05,11.555,11.7,11.52,11.655,72040.0
2009-10-06,11.855,11.905,11.74,11.76,162328.0
2009-10-07,11.795,11.85,11.76,11.84,135840.0
2009-10-08,11.955,11.985,11.875,11.945,265996.0
2009-10-09,11.965,12.01,11.905,11.97,160360.0
2009-10-13,11.975,12.035,11.93,12.015,151147.0
2009-10-14,12.17,12.225,12.125,12.225,196655.0
2009-10-15,12.17,12.24,12.11,12.24,86821.0
2009-10-16,12.085,12.13,12.01,12.05,201839.0
2009-10-19,12.14,12.285,12.13,12.22,245888.0
2009-10-20,12.23,12.23,12.1,12.125,224809.0
2009-10-21,12.12,12.245,12.055,12.075,203761.0
2009-10-22,12.1,12.2,12.01,12.15,67686.0
2009-10-23,12.205,12.205,12.01,12.045,87432.0
2009-10-26,12.105,12.17,11.905,11.95,135795.0
2009-10-27,11.975,12.01,11.855,11.885,124804.0
2009-10-28,11.77,11.775,11.56,11.585,239865.0
2009-10-29,11.735,11.905,11.72,11.89,715958.0
2009-10-30,11.815,11.82,11.475,11.54,87358.0
2009-11-02,11.565,11.74,11.5,11.625,140710.0
2009-11-03,11.5,11.615,11.485,11.615,111989.0
2009-11-04,11.68,11.755,11.6,11.635,142617.0
2009-11-05,11.75,11.82,11.71,11.795,115567.0
2009-11-06,11.69,11.8,11.64,11.79,106108.0
2009-11-09,11.905,12.05,11.865,12.025,198940.0
2009-11-10,11.925,11.97,11.89,11.97,145554.0
2009-11-11,12.01,12.09,11.97,12.025,106399.0
2009-11-12,11.975,12.05,11.895,11.925,111948.0
2009-11-13,11.91,12.03,11.875,12.01,99869.0
2009-11-16,12.09,12.17,12.055,12.13,110790.0
2009-11-17,12.025,12.105,12.025,12.105,113068.0
2009-11-18,12.09,12.09,11.99,12.065,122120.0
2009-11-19,11.93,11.93,11.8,11.87,116883.0
2009-11-20,11.755,11.85,11.755,11.85,138919.0
2009-11-23,11.97,12.055,11.95,11.985,130689.0
2009-11-24,11.91,11.965,11.855,11.93,101508.0
2009-11-25,11.965,11.99,11.905,11.955,65750.0
2009-11-26,11.925,11.925,11.78,11.78,46356.0
2009-11-27,11.605,11.91,11.585,11.755,132152.0
2009-11-30,11.72,11.79,11.65,11.74,107502.0
2009-12-01,11.93,12.01,11.875,11.99,114508.0
2009-12-02,12.005,12.055,11.99,12.015,113096.0
2009-12-03,12.105,12.165,12.025,12.025,113568.0
2009-12-04,12.18,12.26,12.09,12.2,197692.0
2009-12-07,12.145,12.15,12.09,12.11,115467.0
2009-12-08,11.995,11.995,11.905,11.935,122981.0
2009-12-09,11.89,11.915,11.8,11.905,102767.0
2009-12-10,11.955,11.965,11.89,11.93,103695.0
2009-12-11,11.985,12.05,11.97,11.995,108788.0
2009-12-14,12.085,12.085,12.005,12.065,78572.0
2009-12-15,12.015,12.09,11.965,12.01,67815.0
2009-12-16,12.145,12.2,12.1,12.16,88072.0
2009-12-17,12.07,12.085,11.985,11.99,113114.0
2009-12-18,12.065,12.075,11.935,11.995,115470.0
2009-12-21,12.045,12.16,12.045,12.14,130127.0
2009-12-22,12.225,12.26,12.17,12.23,146730.0
2009-12-23,12.26,12.305,12.21,12.305,111266.0
2009-12-24,12.35,12.35,12.28,12.295,88529.0
2009-12-29,12.46,12.46,12.365,12.41,156656.0
2009-12-30,12.3,12.33,12.28,12.33,63938.0
2009-12-31,12.37,12.37,12.22,12.22,72245.0
2010-01-04,12.44,12.54,12.39,12.5,135056.0
2010-01-05,12.54,12.565,12.47,12.545,143567.0
2010-01-06,12.54,12.58,12.52,12.54,150371.0
2010-01-07,12.545,12.59,12.505,12.565,77016.0
2010-01-08,12.545,12.615,12.515,12.595,113884.0
2010-01-11,12.695,12.695,12.56,12.64,94324.0
2010-01-12,12.515,12.525,12.44,12.505,151123.0
2010-01-13,12.515,12.595,12.43,12.545,84050.0
2010-01-14,12.595,12.63,12.54,12.61,88389.0
2010-01-15,12.615,12.615,12.43,12.485,86637.0
2010-01-18,12.425,12.555,12.425,12.505,32521.0
2010-01-19,12.5,12.65,12.485,12.64,66022.0
2010-01-20,12.47,12.47,12.3,12.41,134291.0
2010-01-21,12.45,12.46,12.105,12.17,105511.0
2010-01-22,12.125,12.16,11.905,11.91,208910.0
2010-01-25,12.17,12.17,12.0,12.05,64417.0
2010-01-26,11.99,12.075,11.94,12.0,49026.0
2010-01-27,11.935,12.03,11.825,12.03,91852.0
2010-01-28,12.035,12.035,11.755,11.85,128533.0
2010-01-29,11.88,11.98,11.7,11.77,214134.0
2010-02-01,11.92,11.965,11.85,11.94,123985.0
2010-02-02,11.995,12.145,11.98,12.105,92658.0
2010-02-03,12.07,12.075,11.99,12.065,92024.0
2010-02-04,11.87,11.87,11.59,11.605,116757.0
2010-02-05,11.55,11.6,11.335,11.56,137257.0
2010-02-08,11.545,11.6,11.395,11.395,91145.0
2010-02-09,11.59,11.77,11.545,11.68,170982.0
2010-02-10,11.68,11.695,11.58,11.68,735708.0
2010-02-11,11.66,11.775,11.57,11.77,74939.0
2010-02-12,11.645,11.715,11.57,11.62,169986.0
2010-02-16,11.75,11.89,11.685,11.87,135356.0
2010-02-17,11.975,11.99,11.925,11.955,173361.0
2010-02-18,11.96,12.085,11.94,12.03,98929.0
2010-02-19,12.0,12.055,11.955,12.0,190103.0
2010-02-22,12.075,12.085,11.995,12.02,59333.0
2010-02-23,12.0,12.0,11.845,11.865,166376.0
2010-02-24,11.905,11.965,11.85,11.935,91574.0
2010-02-25,11.76,11.865,11.7,11.865,64775.0
2010-02-26,11.865,11.94,11.805,11.91,57938.0
2010-03-01,12.035,12.085,11.98,12.07,150395.0
2010-03-02,12.15,12.185,12.095,12.095,123000.0
2010-03-03,12.165,12.255,12.15,12.205,102572.0
2010-03-04,12.255,12.26,12.18,12.225,36857.0
2010-03-05,12.315,12.47,12.315,12.44,73766.0
2010-03-08,12.415,12.485,12.415,12.47,70094.0
2010-03-09,12.39,12.5,12.375,12.465,530876.0
2010-03-10,12.44,12.555,12.425,12.48,100244.0
2010-03-11,12.5,12.535,12.44,12.525,31543.0
2010-03-12,12.595,12.595,12.49,12.54,34700.0
2010-03-15,12.5,12.515,12.415,12.5,115464.0
2010-03-16,12.525,12.59,12.485,12.575,310889.0
2010-03-17,12.575,12.665,12.575,12.635,66784.0
2010-03-18,12.64,12.64,12.56,12.615,49345.0
2010-03-19,12.61,12.64,12.45,12.46,62174.0
2010-03-22,12.445,12.59,12.43,12.565,50389.0
2010-03-23,12.59,12.695,12.565,12.695,70918.0
2010-03-24,12.62,12.64,12.575,12.615,59567.0
2010-03-25,12.69,12.78,12.64,12.685,41308.0
2010-03-26,12.74,12.77,12.665,12.71,95172.0
2010-03-29,12.77,12.795,12.725,12.765,51236.0
2010-03-30,12.8,12.855,12.74,12.805,45629.0
2010-03-31,12.73,12.78,12.67,12.73,52357.0
2010-04-01,12.895,12.945,12.86,12.945,67072.0
2010-04-05,12.965,13.04,12.945,13.01,79900.0
2010-04-06,12.93,12.99,12.895,12.955,98898.0
2010-04-07,12.955,12.955,12.835,12.87,93218.0
2010-04-08,12.8,12.89,12.74,12.87,98920.0
2010-04-09,12.895,12.975,12.895,12.965,83412.0
2010-04-12,12.945,12.995,12.945,12.965,67244.0
2010-04-13,12.965,12.965,12.87,12.955,49742.0
2010-04-14,12.99,13.085,12.99,13.08,102846.0
2010-04-15,13.06,13.1,13.03,13.085,53778.0
2010-04-16,13.02,13.025,12.77,12.825,54873.0
2010-04-19,12.765,12.825,12.695,12.805,91445.0
2010-04-20,12.945,12.95,12.89,12.935,53051.0
2010-04-21,12.89,12.895,12.795,12.87,25450.0
2010-04-22,12.71,12.815,12.63,12.795,75863.0
2010-04-23,12.785,12.86,12.76,12.86,47889.0
2010-04-26,12.945,12.945,12.84,12.86,49453.0
2010-04-27,12.765,12.785,12.355,12.355,147416.0
2010-04-28,12.535,12.575,12.395,12.465,150111.0
2010-04-29,12.565,12.64,12.56,12.6,177941.0
2010-04-30,12.6,12.61,12.425,12.44,46470.0
2010-05-03,12.49,12.635,12.49,12.62,92564.0
2010-05-04,12.39,12.39,12.165,12.235,205058.0
2010-05-05,12.085,12.17,12.01,12.04,533687.0
2010-05-06,11.98,12.05,10.915,11.53,226523.0
2010-05-07,11.665,11.815,11.32,11.515,339836.0
2010-05-10,12.215,12.31,12.16,12.245,135583.0
2010-05-11,11.98,12.24,11.98,12.065,204841.0
2010-05-12,12.24,12.31,12.185,12.255,66824.0
2010-05-13,12.255,12.295,12.165,12.19,65225.0
2010-05-14,12.03,12.075,11.81,11.935,595363.0
2010-05-17,11.955,11.99,11.755,11.965,86865.0
2010-05-18,12.02,12.075,11.735,11.83,113859.0
2010-05-19,11.735,11.85,10.855,11.81,168259.0
2010-05-20,11.46,11.525,11.255,11.515,290146.0
2010-05-21,11.12,11.525,11.085,11.485,102671.0
2010-05-25,11.085,11.32,11.02,11.29,173522.0
2010-05-26,11.395,11.47,11.175,11.205,92076.0
2010-05-27,11.55,11.785,11.535,11.785,318614.0
2010-05-28,11.755,11.755,11.55,11.64,197008.0
2010-05-31,11.625,11.625,11.55,11.6,26965.0
2010-06-01,11.525,11.72,11.455,11.49,86321.0
2010-06-02,11.53,11.775,11.53,11.775,65382.0
2010-06-03,11.835,11.88,11.7,11.775,77997.0
2010-06-04,11.6,11.605,11.36,11.385,55613.0
2010-06-07,11.49,11.505,11.3,11.32,75896.0
2010-06-08,11.325,11.475,11.245,11.45,99493.0
2010-06-09,11.46,11.55,11.285,11.305,325672.0
2010-06-10,11.56,11.7,11.545,11.675,114292.0
2010-06-11,11.665,11.79,11.605,11.79,77017.0
2010-06-14,11.865,11.865,11.72,11.72,65185.0
2010-06-15,11.865,12.035,11.85,12.02,46692.0
2010-06-16,11.94,12.035,11.88,12.015,75350.0
2010-06-17,11.955,12.02,11.9,12.0,157769.0
2010-06-18,11.98,11.995,11.925,11.99,80371.0
2010-06-21,12.09,12.13,11.925,11.96,42316.0
2010-06-22,11.96,12.015,11.805,11.805,41135.0
2010-06-23,11.83,11.88,11.75,11.83,107726.0
2010-06-24,11.735,11.75,11.585,11.645,117662.0
2010-06-25,11.635,11.755,11.53,11.62,93185.0
2010-06-28,11.58,11.67,11.525,11.575,490693.0
2010-06-29,11.4,11.4,11.18,11.205,128139.0
2010-06-30,11.245,11.33,11.115,11.155,60733.0
2010-07-02,11.155,11.245,11.025,11.155,180556.0
2010-07-05,11.09,11.095,11.005,11.01,65794.0
2010-07-06,11.35,11.45,11.205,11.295,111748.0
2010-07-07,11.315,11.62,11.315,11.62,66381.0
2010-07-08,11.67,11.69,11.595,11.69,39663.0
2010-07-09,11.655,11.755,11.62,11.755,30314.0
2010-07-12,11.72,11.755,11.665,11.72,38726.0
2010-07-13,11.815,11.905,11.815,11.855,34914.0
2010-07-14,11.85,11.89,11.8,11.89,51684.0
2010-07-15,11.78,11.825,11.665,11.81,49777.0
2010-07-16,11.705,11.705,11.47,11.485,118017.0
2010-07-19,11.6,11.61,11.47,11.56,37743.0
2010-07-20,11.435,11.665,11.415,11.63,177565.0
2010-07-21,11.67,11.67,11.44,11.49,29109.0
2010-07-22,11.685,11.825,11.685,11.765,32128.0
2010-07-23,11.765,11.92,11.76,11.89,41531.0
2010-07-26,11.845,11.94,11.795,11.925,497206.0
2010-07-27,11.995,12.03,11.925,11.98,130830.0
2010-07-28,11.99,11.99,11.89,11.925,21701.0
2010-07-29,12.015,12.08,11.83,11.92,36775.0
2010-07-30,11.8,11.945,11.745,11.88,40592.0
2010-08-03,12.015,12.12,12.015,12.085,54608.0
2010-08-04,12.06,12.17,12.06,12.17,110665.0
2010-08-05,12.135,12.135,12.065,12.12,22102.0
2010-08-06,12.015,12.115,11.94,12.115,70359.0
2010-08-09,12.16,12.21,12.125,12.175,62653.0
2010-08-10,12.06,12.12,12.01,12.07,62051.0
2010-08-11,11.815,11.815,11.655,11.655,81862.0
2010-08-12,11.58,11.73,11.58,11.72,60604.0
2010-08-13,11.725,11.775,11.7,11.72,27310.0
2010-08-16,11.655,11.73,11.62,11.7,32106.0
2010-08-17,11.8,11.905,11.79,11.83,37450.0
2010-08-18,11.83,11.905,11.81,11.865,42498.0
2010-08-19,11.8,11.815,11.63,11.67,46761.0
2010-08-20,11.64,11.64,11.56,11.615,78804.0
2010-08-23,11.62,11.7,11.585,11.585,43802.0
2010-08-24,11.45,11.455,11.35,11.4,107085.0
2010-08-25,11.325,11.45,11.235,11.415,109324.0
2010-08-26,11.46,11.485,11.345,11.345,66434.0
2010-08-27,11.505,11.63,11.38,11.61,103341.0
2010-08-30,11.53,11.565,11.47,11.47,81952.0
2010-08-31,11.435,11.55,11.385,11.495,165636.0
2010-09-01,11.65,11.85,11.65,11.825,69968.0
2010-09-02,11.815,11.88,11.78,11.88,35366.0
2010-09-03,11.98,12.01,11.9,11.96,96398.0
2010-09-07,11.915,11.915,11.835,11.855,72855.0
2010-09-08,11.9,11.955,11.885,11.885,58909.0
2010-09-09,12.05,12.125,11.96,12.025,78889.0
2010-09-10,12.03,12.07,12.025,12.06,405341.0
2010-09-13,12.185,12.19,12.115,12.19,188344.0
2010-09-14,12.12,12.195,12.095,12.14,120781.0
2010-09-15,12.135,12.25,12.135,12.25,197689.0
2010-09-16,12.175,12.205,12.125,12.17,56872.0
2010-09-17,12.17,12.19,12.07,12.115,64628.0
2010-09-20,12.19,12.35,12.16,12.33,299487.0
2010-09-21,12.285,12.3,12.115,12.195,141819.0
2010-09-22,12.195,12.225,12.1,12.12,76763.0
2010-09-23,11.995,12.1,11.975,12.005,81123.0
2010-09-24,12.16,12.285,12.16,12.28,99140.0
2010-09-27,12.275,12.275,12.19,12.205,70713.0
2010-09-28,12.205,12.25,12.095,12.225,94514.0
2010-09-29,12.175,12.23,12.155,12.195,104725.0
2010-09-30,12.24,12.28,12.045,12.085,192770.0
2010-10-01,12.185,12.185,12.065,12.115,85799.0
2010-10-04,12.035,12.1,11.945,12.015,100918.0
2010-10-05,12.19,12.3,12.155,12.28,137112.0
2010-10-06,12.28,12.32,12.25,12.28,84632.0
2010-10-07,12.31,12.335,12.245,12.3,110806.0
2010-10-08,12.285,12.34,12.225,12.285,78486.0
2010-10-12,12.25,12.31,12.175,12.295,80740.0
2010-10-13,12.405,12.445,12.365,12.365,88606.0
2010-10-14,12.375,12.43,12.33,12.375,143352.0
2010-10-15,12.39,12.405,12.315,12.39,110913.0
2010-10-18,12.37,12.46,12.365,12.425,95938.0
2010-10-19,12.375,12.41,12.275,12.315,80077.0
2010-10-20,12.31,12.44,12.31,12.425,83603.0
2010-10-21,12.455,12.495,12.34,12.425,118770.0
2010-10-22,12.475,12.475,12.42,12.43,55947.0
2010-10-25,12.455,12.515,12.42,12.42,98990.0
2010-10-26,12.335,12.42,12.315,12.42,256866.0
2010-10-27,12.31,12.375,12.265,12.37,52542.0
2010-10-28,12.405,12.405,12.295,12.33,44323.0
2010-10-29,12.35,12.35,12.28,12.32,81393.0
2010-11-01,12.33,12.355,12.225,12.285,84272.0
2010-11-02,12.41,12.42,12.37,12.405,69456.0
2010-11-03,12.46,12.46,12.35,12.43,105247.0
2010-11-04,12.555,12.635,12.55,12.62,90519.0
2010-11-05,12.615,12.67,12.605,12.64,240171.0
2010-11-08,12.64,12.67,12.57,12.67,113137.0
2010-11-09,12.66,12.715,12.605,12.615,75994.0
2010-11-10,12.64,12.67,12.545,12.66,88634.0
2010-11-11,12.58,12.615,12.52,12.615,38108.0
2010-11-12,12.565,12.58,12.46,12.5,96512.0
2010-11-15,12.635,12.64,12.57,12.59,133722.0
2010-11-16,12.445,12.48,12.335,12.355,97239.0
2010-11-17,12.375,12.445,12.375,12.41,69103.0
2010-11-18,12.62,12.67,12.58,12.64,95230.0
2010-11-19,12.585,12.67,12.53,12.67,128402.0
2010-11-22,12.535,12.57,12.43,12.545,83805.0
2010-11-23,12.355,12.355,12.25,12.285,178917.0
2010-11-24,12.405,12.49,12.37,12.49,155674.0
2010-11-25,12.545,12.545,12.44,12.44,58673.0
2010-11-26,12.35,12.445,12.35,12.375,112091.0
2010-11-29,12.32,12.35,12.22,12.33,129614.0
2010-11-30,12.185,12.265,12.15,12.245,110598.0
2010-12-01,12.41,12.515,12.41,12.5,128272.0
2010-12-02,12.5,12.71,12.5,12.71,108213.0
2010-12-03,12.55,12.645,12.55,12.645,111798.0
2010-12-06,12.64,12.655,12.6,12.625,134832.0
2010-12-07,12.745,12.765,12.69,12.69,161515.0
2010-12-08,12.715,12.78,12.68,12.735,121273.0
2010-12-09,12.795,12.795,12.725,12.785,116282.0
2010-12-10,12.745,12.815,12.745,12.785,110213.0
2010-12-13,12.825,12.89,12.825,12.855,92681.0
2010-12-14,12.855,12.925,12.84,12.855,674356.0
2010-12-15,12.82,12.885,12.815,12.82,83543.0
2010-12-16,12.785,12.89,12.785,12.85,50394.0
2010-12-17,12.795,12.85,12.795,12.82,180430.0
2010-12-20,12.84,12.89,12.82,12.875,206147.0
2010-12-21,12.895,12.995,12.895,12.995,139847.0
2010-12-22,12.93,12.985,12.93,12.975,69563.0
2010-12-23,12.905,12.975,12.905,12.975,272637.0
2010-12-24,13.005,13.04,12.73,13.03,43358.0
2010-12-29,12.88,12.97,12.88,12.94,110991.0
2010-12-30,12.89,12.89,12.82,12.845,54047.0
2010-12-31,12.75,12.915,12.75,12.855,67125.0
2011-01-04,12.905,13.04,12.875,12.97,114836.0
2011-01-05,12.925,13.04,12.925,13.02,368367.0
2011-01-06,13.07,13.07,12.94,12.98,127307.0
2011-01-07,12.985,13.015,12.875,12.945,104306.0
2011-01-10,12.875,12.895,12.81,12.875,86576.0
2011-01-11,12.985,13.005,12.96,12.98,102154.0
2011-01-12,13.07,13.16,13.065,13.135,186936.0
2011-01-13,13.125,13.17,13.085,13.09,129862.0
2011-01-14,13.04,13.18,13.04,13.17,116346.0
2011-01-17,13.295,13.295,13.105,13.11,93173.0
2011-01-18,13.145,13.225,13.145,13.215,109888.0
2011-01-19,13.175,13.19,13.035,13.065,84490.0
2011-01-20,13.05,13.175,12.97,13.035,220291.0
2011-01-21,13.065,13.11,13.0,13.04,351773.0
2011-01-24,13.035,13.125,13.005,13.1,364300.0
2011-01-25,13.105,13.125,13.03,13.11,209406.0
2011-01-26,13.17,13.19,13.125,13.17,81148.0
2011-01-27,13.18,13.215,13.16,13.215,183209.0
2011-01-28,13.16,13.16,12.925,12.93,160351.0
2011-01-31,13.015,13.02,12.965,12.995,210419.0
2011-02-01,13.055,13.21,13.055,13.16,186510.0
2011-02-02,13.17,13.225,13.14,13.17,428072.0
2011-02-03,13.205,13.25,13.135,13.245,115619.0
2011-02-04,13.27,13.295,13.205,13.295,119314.0
2011-02-07,13.32,13.375,13.295,13.35,111782.0
2011-02-08,13.35,13.41,13.305,13.41,58767.0
2011-02-09,13.33,13.4,13.315,13.355,76013.0
2011-02-10,13.27,13.365,13.24,13.355,267726.0
2011-02-11,13.295,13.445,13.295,13.445,85144.0
2011-02-14,13.44,13.455,13.405,13.445,98904.0
2011-02-15,13.435,13.44,13.39,13.405,74044.0
2011-02-16,13.49,13.55,13.47,13.53,80776.0
2011-02-17,13.445,13.55,13.445,13.515,113520.0
2011-02-18,13.475,13.535,13.455,13.49,149812.0
2011-02-22,13.28,13.33,13.145,13.16,213441.0
2011-02-23,13.155,13.195,13.04,13.125,198822.0
2011-02-24,13.085,13.11,12.98,13.085,118049.0
2011-02-25,13.195,13.25,13.195,13.245,130134.0
2011-02-28,13.335,13.34,13.26,13.335,169496.0
2011-03-01,13.385,13.385,13.14,13.16,94718.0
2011-03-02,13.16,13.21,13.11,13.155,119250.0
2011-03-03,13.285,13.355,13.245,13.355,152172.0
2011-03-04,13.32,13.32,13.135,13.23,140988.0
2011-03-07,13.28,13.285,13.075,13.105,110621.0
2011-03-08,13.17,13.23,13.1,13.21,86466.0
2011-03-09,13.195,13.195,13.195,13.195,0.0
2011-03-10,13.0,13.04,12.93,12.95,94536.0
2011-03-11,12.845,12.89,12.77,12.87,118235.0
2011-03-14,12.59,12.63,10.98,12.545,374199.0
2011-03-15,12.015,12.375,11.925,12.315,281428.0
2011-03-16,12.24,12.26,11.795,11.935,489571.0
2011-03-17,12.185,12.275,12.15,12.2,120283.0
2011-03-18,12.415,12.44,12.325,12.385,132203.0
2011-03-21,12.59,12.66,12.56,12.65,74369.0
2011-03-22,12.65,12.65,12.555,12.615,81055.0
2011-03-23,12.56,12.695,12.535,12.675,145949.0
2011-03-24,12.75,12.835,12.7,12.825,104066.0
2011-03-25,12.775,12.81,12.735,12.785,56607.0
2011-03-28,12.845,12.845,12.77,12.775,76175.0
2011-03-29,12.8,12.87,12.75,12.87,32185.0
2011-03-30,12.945,13.02,12.945,13.0,85583.0
2011-03-31,12.925,12.95,12.88,12.945,42861.0
2011-04-01,13.0,13.085,13.0,13.065,138755.0
2011-04-04,13.055,13.085,13.035,13.085,112492.0
2011-04-05,12.97,13.07,12.97,13.035,56585.0
2011-04-06,13.055,13.11,13.05,13.11,271219.0
2011-04-07,13.1,13.11,12.98,13.03,37026.0
2011-04-08,13.125,13.135,13.035,13.075,62713.0
2011-04-11,13.105,13.105,13.015,13.04,37572.0
2011-04-12,12.945,12.945,12.855,12.895,36301.0
2011-04-13,13.02,13.02,12.91,12.94,58760.0
2011-04-14,12.845,12.95,12.82,12.94,57507.0
2011-04-15,12.88,12.94,12.87,12.91,65242.0
2011-04-18,12.65,12.75,12.625,12.75,102164.0
2011-04-19,12.775,12.785,12.72,12.785,73857.0
2011-04-20,12.94,12.985,12.94,12.98,102304.0
2011-04-21,12.985,13.005,12.97,13.0,55077.0
2011-04-25,13.02,13.02,12.97,13.005,73205.0
2011-04-26,13.04,13.1,13.005,13.075,169503.0
2011-04-27,13.135,13.175,13.07,13.17,57239.0
2011-04-28,13.14,13.21,13.11,13.205,67664.0
2011-04-29,13.175,13.215,13.175,13.195,62594.0
2011-05-02,13.245,13.265,13.18,13.19,47817.0
2011-05-03,13.16,13.19,13.075,13.14,45832.0
2011-05-04,13.07,13.11,12.965,13.02,47327.0
2011-05-05,12.88,12.98,12.86,12.91,61100.0
2011-05-06,13.055,13.105,12.91,12.965,42994.0
2011-05-09,13.0,13.04,12.985,13.03,48481.0
2011-05-10,13.1,13.175,13.09,13.175,47626.0
2011-05-11,13.12,13.14,12.95,12.995,116970.0
2011-05-12,12.98,13.055,12.915,13.03,72295.0
2011-05-13,13.015,13.015,12.875,12.91,44615.0
2011-05-16,12.86,12.96,12.835,12.835,82476.0
2011-05-17,12.835,12.875,12.785,12.875,100315.0
2011-05-18,12.88,12.985,12.87,12.98,73632.0
2011-05-19,13.015,13.03,12.915,12.97,45650.0
2011-05-20,12.91,12.94,12.835,12.835,55335.0
2011-05-24,12.695,12.74,12.645,12.675,79867.0
2011-05-25,12.675,12.77,12.65,12.74,86139.0
2011-05-26,12.735,12.805,12.68,12.79,82218.0
2011-05-27,12.8,12.805,12.735,12.775,174181.0
2011-05-30,12.8,12.8,12.765,12.765,26789.0
2011-05-31,12.95,13.005,12.905,13.005,89662.0
2011-06-01,12.905,12.925,12.73,12.74,146931.0
2011-06-02,12.735,12.765,12.645,12.755,121835.0
2011-06-03,12.61,12.715,12.57,12.665,182938.0
2011-06-06,12.625,12.64,12.51,12.545,185580.0
2011-06-07,12.615,12.665,12.57,12.57,55822.0
2011-06-08,12.525,12.545,12.44,12.465,196901.0
2011-06-09,12.57,12.665,12.525,12.645,42658.0
2011-06-10,12.56,12.58,12.415,12.45,107667.0
2011-06-13,12.45,12.49,12.365,12.395,70052.0
2011-06-14,12.57,12.63,12.57,12.61,39774.0
2011-06-15,12.45,12.5,12.35,12.4,111851.0
2011-06-16,12.34,12.385,12.255,12.33,105959.0
2011-06-17,12.41,12.42,12.34,12.34,32131.0
2011-06-20,12.275,12.36,12.26,12.345,91609.0
2011-06-21,12.45,12.555,12.385,12.545,106266.0
2011-06-22,12.45,12.545,12.45,12.455,109457.0
2011-06-23,12.33,12.415,12.28,12.415,216602.0
2011-06-24,12.395,12.53,12.305,12.32,225769.0
2011-06-27,12.305,12.44,12.305,12.425,191559.0
2011-06-28,12.405,12.515,12.405,12.515,67626.0
2011-06-29,12.61,12.675,12.575,12.66,99595.0
2011-06-30,12.7,12.855,12.7,12.845,66635.0
2011-07-04,12.94,12.965,12.865,12.895,50313.0
2011-07-05,12.93,12.97,12.9,12.915,117671.0
2011-07-06,12.885,12.905,12.82,12.88,68104.0
2011-07-07,13.005,13.025,12.95,12.99,74647.0
2011-07-08,12.83,12.88,12.785,12.835,67017.0
2011-07-11,12.645,12.665,12.53,12.575,99783.0
2011-07-12,12.48,12.565,12.455,12.46,97118.0
2011-07-13,12.575,12.615,12.495,12.525,171033.0
2011-07-14,12.53,12.54,12.385,12.42,103737.0
2011-07-15,12.51,12.51,12.395,12.455,137244.0
2011-07-18,12.335,12.36,12.25,12.32,71228.0
2011-07-19,12.37,12.475,12.37,12.47,64682.0
2011-07-20,12.51,12.575,12.49,12.54,53873.0
2011-07-21,12.625,12.725,12.6,12.695,52988.0
2011-07-22,12.735,12.735,12.66,12.73,46970.0
2011-07-25,12.61,12.675,12.61,12.64,57822.0
2011-07-26,12.615,12.64,12.565,12.59,35734.0
2011-07-27,12.515,12.54,12.34,12.355,92205.0
2011-07-28,12.36,12.46,12.335,12.34,132787.0
2011-07-29,12.24,12.395,12.19,12.385,265756.0
2011-08-02,12.1,12.15,11.875,11.88,174107.0
2011-08-03,11.935,11.935,11.705,11.88,275331.0
2011-08-04,11.66,11.66,11.23,11.235,260024.0
2011-08-05,11.4,11.435,10.625,11.325,242103.0
2011-08-08,10.875,11.045,10.44,10.485,447714.0
2011-08-09,10.83,11.03,10.52,10.995,204536.0
2011-08-10,10.79,10.81,10.485,10.5,411602.0
2011-08-11,10.515,11.065,10.515,10.96,442394.0
2011-08-12,11.115,11.215,10.98,11.11,77358.0
2011-08-15,11.18,11.315,11.18,11.305,264161.0
2011-08-16,11.135,11.265,11.05,11.145,146357.0
2011-08-17,11.2,11.285,11.12,11.155,65457.0
2011-08-18,10.79,10.815,10.585,10.675,1045798.0
2011-08-19,10.485,10.725,10.45,10.45,148155.0
2011-08-22,10.79,10.795,10.535,10.555,117054.0
2011-08-23,10.655,10.86,10.59,10.86,94461.0
2011-08-24,10.78,10.915,10.76,10.915,73928.0
2011-08-25,10.9,10.9,10.675,10.685,85411.0
2011-08-26,10.59,10.825,10.47,10.81,141556.0
2011-08-29,10.96,11.07,10.94,11.07,75441.0
2011-08-30,10.985,11.065,10.91,11.03,88385.0
2011-08-31,11.17,11.315,11.17,11.255,141233.0
2011-09-01,11.235,11.285,11.13,11.15,46570.0
2011-09-02,10.945,10.975,10.88,10.9,69677.0
2011-09-06,10.54,10.73,10.54,10.725,127057.0
2011-09-07,10.89,11.0,10.83,10.995,73592.0
2011-09-08,10.875,10.985,10.86,10.89,49575.0
2011-09-09,10.74,10.775,10.57,10.62,122683.0
2011-09-12,10.385,10.55,10.385,10.55,135826.0
2011-09-13,10.55,10.69,10.55,10.675,65917.0
2011-09-14,10.695,10.88,10.59,10.845,267920.0
2011-09-15,10.9,11.0,10.865,11.0,83684.0
2011-09-16,11.025,11.06,10.945,11.01,104142.0
2011-09-19,10.79,10.84,10.71,10.805,194276.0
2011-09-20,10.825,10.925,10.775,10.84,902132.0
2011-09-21,10.86,10.86,10.625,10.625,74125.0
2011-09-22,10.37,10.39,10.23,10.35,131648.0
2011-09-23,10.245,10.45,10.22,10.435,127145.0
2011-09-26,10.485,10.61,10.385,10.61,90022.0
2011-09-27,10.825,10.975,10.79,10.84,105663.0
2011-09-28,10.88,10.91,10.685,10.69,3730577.0
2011-09-29,10.93,10.96,10.745,10.86,91991.0
2011-09-30,10.66,10.755,10.47,10.47,198038.0
2011-10-03,10.5,10.625,10.39,10.405,237054.0
2011-10-04,10.345,10.525,10.2,10.525,179329.0
2011-10-05,10.54,10.69,10.475,10.675,80481.0
2011-10-06,10.745,10.915,10.685,10.895,83175.0
2011-10-07,10.945,10.965,10.83,10.875,115892.0
2011-10-11,11.025,11.13,11.015,11.11,71605.0
2011-10-12,11.2,11.315,11.2,11.22,125137.0
2011-10-13,11.165,11.215,11.085,11.205,129992.0
2011-10-14,11.285,11.305,11.215,11.28,52740.0
2011-10-17,11.27,11.27,11.065,11.1,60999.0
2011-10-18,11.07,11.28,11.0,11.235,295189.0
2011-10-19,11.155,11.18,11.03,11.05,63485.0
2011-10-20,11.07,11.07,10.94,11.025,90832.0
2011-10-21,11.12,11.205,11.12,11.2,65673.0
2011-10-24,11.23,11.37,11.23,11.34,88133.0
2011-10-25,11.29,11.29,11.15,11.165,105869.0
2011-10-26,11.365,11.365,11.145,11.3,112563.0
2011-10-27,11.705,11.83,11.625,11.76,183017.0
2011-10-28,11.665,11.705,11.62,11.705,80283.0
2011-10-31,11.535,11.535,11.285,11.285,175510.0
2011-11-01,11.015,11.145,10.95,11.07,265826.0
2011-11-02,11.05,11.15,11.05,11.13,92372.0
2011-11-03,11.235,11.355,11.17,11.335,77269.0
2011-11-04,11.27,11.28,11.155,11.255,90277.0
2011-11-07,11.23,11.325,11.155,11.29,123039.0
2011-11-08,11.35,11.41,11.235,11.39,56056.0
2011-11-09,11.095,11.11,10.94,10.965,89017.0
2011-11-10,11.135,11.135,10.965,11.07,77664.0
2011-11-11,11.145,11.255,11.145,11.235,38588.0
2011-11-14,11.135,11.18,11.065,11.12,44146.0
2011-11-15,11.065,11.17,11.065,11.145,68842.0
2011-11-16,11.03,11.095,10.945,10.945,34705.0
2011-11-17,10.965,11.0,10.81,10.855,66730.0
2011-11-18,10.93,10.93,10.84,10.865,74891.0
2011-11-21,10.695,10.695,10.56,10.635,89626.0
2011-11-22,10.625,10.645,10.555,10.6,96826.0
2011-11-23,10.55,10.55,10.39,10.405,131298.0
2011-11-24,10.365,10.405,10.315,10.4,58927.0
2011-11-25,10.385,10.505,10.33,10.35,141825.0
2011-11-28,10.79,10.84,10.73,10.76,216604.0
2011-11-29,10.79,10.9,10.78,10.845,132480.0
2011-11-30,11.115,11.29,10.465,11.27,118461.0
2011-12-01,11.235,11.27,11.15,11.17,65220.0
2011-12-02,11.285,11.325,11.22,11.235,78297.0
2011-12-05,11.37,11.405,11.28,11.335,145162.0
2011-12-06,11.32,11.37,11.27,11.32,291214.0
2011-12-07,11.24,11.365,11.195,11.34,106130.0
2011-12-08,11.185,11.23,11.015,11.035,88917.0
2011-12-09,11.15,11.3,11.12,11.29,119493.0
2011-12-12,11.12,11.12,10.995,11.065,98571.0
2011-12-13,11.115,11.155,10.95,10.98,118206.0
2011-12-14,10.93,10.965,10.865,10.9,113216.0
2011-12-15,10.985,10.985,10.895,10.93,122462.0
2011-12-16,10.91,10.95,10.81,10.855,179887.0
2011-12-19,10.875,10.9,10.755,10.775,279647.0
2011-12-20,10.855,11.065,10.855,11.05,171729.0
2011-12-21,10.965,11.03,10.9,11.03,325445.0
2011-12-22,11.03,11.115,11.01,11.085,145821.0
2011-12-23,11.09,11.195,11.08,11.19,104505.0
2011-12-28,11.11,11.125,11.01,11.04,312660.0
2011-12-29,11.03,11.215,11.03,11.215,45353.0
2011-12-30,11.15,11.2,11.14,11.195,32811.0
2012-01-03,11.34,11.43,11.34,11.41,57392.0
2012-01-04,11.4,11.4,11.34,11.395,35128.0
2012-01-05,11.29,11.34,11.245,11.34,137059.0
2012-01-06,11.28,11.315,11.195,11.2,68679.0
2012-01-09,11.215,11.25,11.15,11.225,63378.0
2012-01-10,11.36,11.39,11.33,11.35,106500.0
2012-01-11,11.34,11.38,11.3,11.38,83994.0
2012-01-12,11.35,11.4,11.3,11.365,65269.0
2012-01-13,11.33,11.33,11.24,11.29,98112.0
2012-01-16,11.26,11.365,11.26,11.29,27408.0
2012-01-17,11.395,11.46,11.395,11.41,94192.0
2012-01-18,11.43,11.53,11.43,11.525,105198.0
2012-01-19,11.58,11.645,11.555,11.615,53163.0
2012-01-20,11.64,11.675,11.625,11.675,84250.0
2012-01-23,11.66,11.715,11.645,11.675,396575.0
2012-01-24,11.59,11.655,11.58,11.64,92546.0
2012-01-25,11.63,11.73,11.605,11.705,89343.0
2012-01-26,11.805,11.805,11.69,11.715,72343.0
2012-01-27,11.64,11.68,11.625,11.655,78790.0
2012-01-30,11.505,11.56,11.495,11.525,164779.0
2012-01-31,11.605,11.625,11.545,11.61,117107.0
2012-02-01,11.71,11.775,11.69,11.73,77110.0
2012-02-02,11.745,11.78,11.745,11.775,57298.0
2012-02-03,11.86,11.945,11.86,11.945,87927.0
2012-02-06,11.905,11.925,11.865,11.915,129103.0
2012-02-07,11.91,11.93,11.84,11.91,129493.0
2012-02-08,11.94,11.99,11.925,11.98,111139.0
2012-02-09,11.995,12.04,11.96,12.04,88408.0
2012-02-10,11.88,11.895,11.825,11.855,96878.0
2012-02-13,11.945,11.99,11.915,11.97,247131.0
2012-02-14,11.98,11.98,11.905,11.96,41068.0
2012-02-15,12.06,12.06,11.975,11.98,113742.0
2012-02-16,12.01,12.105,11.98,12.105,77413.0
2012-02-17,12.16,12.19,12.11,12.17,52004.0
2012-02-21,12.225,12.24,12.155,12.17,103165.0
2012-02-22,12.21,12.21,12.17,12.18,76955.0
2012-02-23,12.17,12.21,12.12,12.19,99183.0
2012-02-24,12.225,12.27,12.22,12.23,49642.0
2012-02-27,12.13,12.22,12.075,12.205,108920.0
2012-02-28,12.23,12.275,12.19,12.27,46038.0
2012-02-29,12.29,12.305,12.195,12.21,68839.0
2012-03-01,12.26,12.33,12.23,12.31,113470.0
2012-03-02,12.26,12.305,12.24,12.275,102878.0
2012-03-05,12.255,12.255,12.175,12.22,80715.0
2012-03-06,11.975,11.98,11.845,11.89,119658.0
2012-03-07,11.955,12.025,11.945,12.02,47247.0
2012-03-08,12.16,12.245,12.145,12.22,95294.0
2012-03-09,12.245,12.31,12.24,12.28,58140.0
2012-03-12,12.275,12.275,12.22,12.24,74469.0
2012-03-13,12.33,12.495,12.33,12.495,219207.0
2012-03-14,12.475,12.51,12.42,12.44,72500.0
2012-03-15,12.445,12.51,12.425,12.51,42825.0
2012-03-16,12.585,12.585,12.51,12.535,45970.0
2012-03-19,12.52,12.56,12.495,12.555,80908.0
2012-03-20,12.44,12.455,12.395,12.445,44113.0
2012-03-21,12.425,12.425,12.345,12.375,69819.0
2012-03-22,12.245,12.295,12.23,12.29,48080.0
2012-03-23,12.255,12.31,12.18,12.31,60407.0
2012-03-26,12.39,12.43,12.355,12.42,75673.0
2012-03-27,12.47,12.47,12.375,12.38,54030.0
2012-03-28,12.375,12.41,12.255,12.31,43259.0
2012-03-29,12.17,12.22,12.145,12.22,89110.0
2012-03-30,12.255,12.305,12.225,12.305,60734.0
2012-04-02,12.26,12.44,12.225,12.41,54993.0
2012-04-03,12.375,12.375,12.23,12.305,169866.0
2012-04-04,12.11,12.11,12.005,12.055,121471.0
2012-04-05,11.98,12.07,11.98,12.025,65130.0
2012-04-09,11.98,11.99,11.86,11.91,131864.0
2012-04-10,11.88,11.89,11.66,11.665,110366.0
2012-04-11,11.845,11.86,11.775,11.78,67857.0
2012-04-12,11.825,11.945,11.79,11.945,38591.0
2012-04-13,11.86,11.895,11.78,11.81,41230.0
2012-04-16,11.875,11.91,11.79,11.84,41475.0
2012-04-17,11.925,12.04,11.915,12.025,41778.0
2012-04-18,11.99,12.01,11.955,11.97,24771.0
2012-04-19,11.96,12.025,11.84,11.895,261626.0
2012-04-20,11.94,12.005,11.94,11.98,64952.0
2012-04-23,11.78,11.78,11.695,11.755,134703.0
2012-04-24,11.795,11.855,11.775,11.825,84111.0
2012-04-25,11.945,11.98,11.93,11.98,61382.0
2012-04-26,11.88,12.025,11.88,12.02,62433.0
2012-04-27,12.03,12.03,11.97,12.01,36891.0
2012-04-30,11.99,11.99,11.91,11.945,99622.0
2012-05-01,11.895,12.07,11.895,12.03,66381.0
2012-05-02,11.93,11.97,11.865,11.96,58400.0
2012-05-03,11.93,11.96,11.845,11.875,50443.0
2012-05-04,11.775,11.795,11.705,11.71,118589.0
2012-05-07,11.705,11.81,11.705,11.805,62557.0
2012-05-08,11.695,11.71,11.545,11.675,108760.0
2012-05-09,11.48,11.565,11.415,11.525,234557.0
2012-05-10,11.625,11.66,11.59,11.615,37341.0
2012-05-11,11.505,11.625,11.48,11.545,58720.0
2012-05-14,11.425,11.45,11.38,11.39,75802.0
2012-05-15,11.36,11.395,11.295,11.31,82551.0
2012-05-16,11.3,11.365,11.215,11.215,61913.0
2012-05-17,11.195,11.2,11.065,11.075,75075.0
2012-05-18,11.095,11.13,10.95,10.96,120102.0
2012-05-22,11.26,11.325,11.2,11.215,66295.0
2012-05-23,11.065,11.175,10.995,11.175,169111.0
2012-05-24,11.165,11.18,11.065,11.125,90016.0
2012-05-25,11.05,11.145,11.05,11.11,96643.0
2012-05-28,11.015,11.115,11.015,11.06,26046.0
2012-05-29,11.21,11.25,11.165,11.225,86305.0
2012-05-30,11.11,11.11,11.04,11.04,85046.0
2012-05-31,11.075,11.115,10.965,11.08,252328.0
2012-06-01,10.885,10.885,10.785,10.81,223871.0
2012-06-04,10.825,10.875,10.765,10.865,206828.0
2012-06-05,10.835,10.945,10.835,10.93,43603.0
2012-06-06,11.025,11.19,10.985,11.19,71103.0
2012-06-07,11.295,11.315,11.18,11.195,69998.0
2012-06-08,11.11,11.195,11.075,11.195,55076.0
2012-06-11,11.26,11.295,11.1,11.1,328710.0
2012-06-12,11.165,11.245,11.115,11.24,39875.0
2012-06-13,11.15,11.225,11.11,11.15,76648.0
2012-06-14,11.11,11.2,11.1,11.19,128841.0
2012-06-15,11.25,11.295,11.21,11.295,52934.0
2012-06-18,11.28,11.3,11.23,11.28,337339.0
2012-06-19,11.35,11.465,11.35,11.43,347925.0
2012-06-20,11.46,11.56,11.44,11.505,140890.0
2012-06-21,11.5,11.505,11.275,11.29,206696.0
2012-06-22,11.405,11.405,11.335,11.39,51882.0
2012-06-25,11.215,11.215,11.115,11.15,87332.0
2012-06-26,11.165,11.225,11.115,11.2,117278.0
2012-06-27,11.225,11.35,11.225,11.325,27205.0
2012-06-28,11.245,11.35,11.215,11.35,67515.0
2012-06-29,11.565,11.66,11.55,11.655,70002.0
2012-07-03,11.735,11.83,11.735,11.74,42849.0
2012-07-04,11.8,11.845,11.735,11.78,25650.0
2012-07-05,11.77,11.78,11.7,11.75,70176.0
2012-07-06,11.685,11.685,11.62,11.67,58590.0
2012-07-09,11.63,11.64,11.565,11.64,38494.0
2012-07-10,11.66,11.69,11.545,11.575,41656.0
2012-07-11,11.61,11.64,11.575,11.63,42784.0
2012-07-12,11.525,11.55,11.445,11.515,55666.0
2012-07-13,11.55,11.66,11.54,11.645,39056.0
2012-07-16,11.59,11.625,11.545,11.595,124685.0
2012-07-17,11.645,11.66,11.54,11.625,34440.0
2012-07-18,11.595,11.72,11.59,11.69,42080.0
2012-07-19,11.735,11.8,11.735,11.795,93536.0
2012-07-20,11.63,11.64,11.565,11.59,521806.0
2012-07-23,11.34,11.4,11.305,11.385,60211.0
2012-07-24,11.37,11.37,11.21,11.28,111124.0
2012-07-25,11.35,11.365,11.275,11.295,68696.0
2012-07-26,11.485,11.54,11.48,11.54,63091.0
2012-07-27,11.62,11.805,11.61,11.795,51348.0
2012-07-30,11.74,11.795,11.735,11.77,47972.0
2012-07-31,11.765,11.77,11.67,11.67,9133275.0
2012-08-01,11.74,11.785,11.735,11.765,73535.0
2012-08-02,11.64,11.72,11.54,11.59,112752.0
2012-08-03,11.8,11.925,11.795,11.91,44428.0
2012-08-07,12.035,12.13,12.025,12.085,47664.0
2012-08-08,11.995,12.085,11.995,12.07,43796.0
2012-08-09,12.09,12.12,12.075,12.075,32623.0
2012-08-10,12.035,12.085,12.01,12.085,28324.0
2012-08-13,12.07,12.075,12.005,12.025,86817.0
2012-08-14,12.07,12.1,12.055,12.065,41619.0
2012-08-15,12.075,12.09,12.04,12.055,29771.0
2012-08-16,12.105,12.21,12.085,12.18,31760.0
2012-08-17,12.215,12.26,12.2,12.26,20519.0
2012-08-20,12.225,12.225,12.15,12.215,25581.0
2012-08-21,12.23,12.29,12.18,12.2,34155.0
2012-08-22,12.105,12.16,12.105,12.145,31805.0
2012-08-23,12.105,12.105,12.035,12.055,36312.0
2012-08-24,12.035,12.115,11.995,12.085,43739.0
2012-08-27,12.09,12.145,12.075,12.09,38275.0
2012-08-28,12.035,12.075,12.01,12.055,38547.0
2012-08-29,12.04,12.07,12.02,12.025,33746.0
2012-08-30,11.975,11.975,11.875,11.88,92539.0
2012-08-31,11.975,11.99,11.88,11.91,24897.0
2012-09-04,11.94,11.94,11.85,11.91,63102.0
2012-09-05,11.865,11.895,11.845,11.865,22900.0
2012-09-06,11.985,12.16,11.955,12.145,66443.0
2012-09-07,12.16,12.2,12.16,12.185,66435.0
2012-09-10,12.165,12.2,12.105,12.12,42390.0
2012-09-11,12.115,12.21,12.115,12.195,27767.0
2012-09-12,12.25,12.28,12.21,12.23,110768.0
2012-09-13,12.225,12.425,12.195,12.385,67529.0
2012-09-14,12.455,12.52,12.44,12.45,81840.0
2012-09-17,12.45,12.47,12.39,12.42,44248.0
2012-09-18,12.39,12.405,12.355,12.375,72969.0
2012-09-19,12.415,12.45,12.39,12.425,21744.0
2012-09-20,12.335,12.39,12.305,12.37,41523.0
2012-09-21,12.42,12.44,12.385,12.385,25613.0
2012-09-24,12.305,12.39,12.295,12.375,61598.0
2012-09-25,12.385,12.42,12.28,12.28,46194.0
2012-09-26,12.18,12.215,12.135,12.17,90731.0
2012-09-27,12.225,12.32,12.2,12.29,14967.0
2012-09-28,12.21,12.21,12.085,12.105,45206.0
2012-10-01,12.185,12.275,12.18,12.195,99029.0
2012-10-02,12.295,12.295,12.185,12.225,58076.0
2012-10-03,12.24,12.275,12.2,12.23,18256.0
2012-10-04,12.25,12.31,12.25,12.295,36366.0
2012-10-05,12.37,12.405,12.325,12.325,38432.0
2012-10-09,12.24,12.25,12.15,12.15,184261.0
2012-10-10,12.135,12.15,12.075,12.085,129847.0
2012-10-11,12.195,12.23,12.16,12.17,34556.0
2012-10-12,12.16,12.215,12.12,12.15,51274.0
2012-10-15,12.215,12.265,12.18,12.26,38495.0
2012-10-16,12.345,12.435,12.34,12.435,66511.0
2012-10-17,12.435,12.51,12.435,12.495,59780.0
2012-10-18,12.455,12.535,12.45,12.485,43060.0
2012-10-19,12.455,12.485,12.34,12.345,48426.0
2012-10-22,12.45,12.47,12.385,12.455,78884.0
2012-10-23,12.25,12.26,12.17,12.245,72934.0
2012-10-24,12.305,12.31,12.225,12.24,22123.0
2012-10-25,12.37,12.37,12.265,12.32,31685.0
2012-10-26,12.28,12.305,12.225,12.28,23925.0
2012-10-29,12.29,12.32,12.28,12.295,11292.0
2012-10-30,12.25,12.32,12.25,12.295,53446.0
2012-10-31,12.325,12.345,12.225,12.25,46079.0
2012-11-01,12.31,12.405,12.295,12.405,16297.0
2012-11-02,12.47,12.47,12.355,12.37,61248.0
2012-11-05,12.37,12.37,12.335,12.37,42261.0
2012-11-06,12.405,12.465,12.375,12.455,32718.0
2012-11-07,12.36,12.36,12.225,12.28,104948.0
2012-11-08,12.26,12.295,12.15,12.16,68727.0
2012-11-09,12.115,12.245,12.115,12.185,71434.0
2012-11-12,12.195,12.215,12.165,12.2,33450.0
2012-11-13,12.105,12.21,12.1,12.135,69592.0
2012-11-14,12.17,12.18,12.035,12.04,84252.0
2012-11-15,12.09,12.135,12.05,12.1,35504.0
2012-11-16,12.12,12.12,12.025,12.09,51017.0
2012-11-19,12.245,12.31,12.21,12.305,52669.0
2012-11-20,12.265,12.345,12.25,12.345,77742.0
2012-11-21,12.345,12.4,12.345,12.39,33475.0
2012-11-22,12.385,12.39,12.31,12.355,23373.0
2012-11-23,12.48,12.595,12.48,12.51,62726.0
2012-11-26,12.495,12.515,12.45,12.51,81176.0
2012-11-27,12.515,12.53,12.48,12.485,67055.0
2012-11-28,12.405,12.56,12.4,12.55,34917.0
2012-11-29,12.615,12.66,12.595,12.64,32127.0
2012-11-30,12.655,12.705,12.645,12.675,64554.0
2012-12-03,12.69,12.72,12.625,12.625,96734.0
2012-12-04,12.64,12.685,12.63,12.645,48791.0
2012-12-05,12.66,12.74,12.64,12.69,65187.0
2012-12-06,12.735,12.765,12.705,12.765,42861.0
2012-12-07,12.765,12.8,12.735,12.8,52475.0
2012-12-10,12.75,12.8,12.725,12.79,78075.0
2012-12-11,12.815,12.86,12.79,12.85,45565.0
2012-12-12,12.88,12.925,12.845,12.88,82365.0
2012-12-13,12.83,12.87,12.815,12.845,76157.0
2012-12-14,12.86,12.87,12.82,12.85,53845.0
2012-12-17,12.845,12.895,12.8,12.895,55481.0
2012-12-18,12.94,12.99,12.9,12.99,426915.0
2012-12-19,13.04,13.06,13.025,13.035,93191.0
2012-12-20,13.06,13.12,13.035,13.12,502886.0
2012-12-21,12.975,13.085,12.95,13.075,86354.0
2012-12-24,13.075,13.085,13.03,13.085,34820.0
2012-12-27,13.14,13.14,13.06,13.14,300127.0
2012-12-28,13.04,13.06,12.995,13.0,202887.0
2012-12-31,13.055,13.185,13.025,13.185,39402.0
2013-01-02,13.34,13.4,13.335,13.39,72928.0
2013-01-03,13.36,13.405,13.335,13.37,42641.0
2013-01-04,13.375,13.475,13.37,13.465,54419.0
2013-01-07,13.36,13.39,13.335,13.37,60415.0
2013-01-08,13.35,13.355,13.26,13.29,61353.0
2013-01-09,13.355,13.415,13.35,13.4,253609.0
2013-01-10,13.465,13.485,13.43,13.48,58413.0
2013-01-11,13.5,13.53,13.465,13.51,46188.0
2013-01-14,13.53,13.545,13.485,13.53,97085.0
2013-01-15,13.46,13.545,13.45,13.54,93961.0
2013-01-16,13.45,13.495,13.42,13.465,55348.0
2013-01-17,13.585,13.635,13.56,13.62,160757.0
2013-01-18,13.65,13.67,13.605,13.665,58331.0
2013-01-21,13.76,13.765,13.64,13.64,57075.0
2013-01-22,13.6,13.62,13.545,13.605,86031.0
2013-01-23,13.585,13.61,13.545,13.61,91322.0
2013-01-24,13.685,13.75,13.665,13.73,69728.0
2013-01-25,13.81,13.87,13.775,13.87,66765.0
2013-01-28,13.84,13.84,13.78,13.81,72842.0
2013-01-29,13.82,13.865,13.795,13.855,148199.0
2013-01-30,13.855,13.885,13.825,13.825,61245.0
2013-01-31,13.795,13.85,13.765,13.79,76367.0
2013-02-01,13.865,13.945,13.84,13.935,85135.0
2013-02-04,13.805,13.81,13.685,13.7,81908.0
2013-02-05,13.765,13.825,13.76,13.79,114703.0
2013-02-06,13.745,13.84,13.745,13.84,58747.0
2013-02-07,13.85,13.85,13.7,13.775,126591.0
2013-02-08,13.79,13.835,13.765,13.825,81060.0
2013-02-11,13.87,13.87,13.795,13.87,60960.0
2013-02-12,13.875,13.915,13.84,13.9,111028.0
2013-02-13,13.935,13.975,13.92,13.945,93361.0
2013-02-14,13.865,13.905,13.855,13.9,61824.0
2013-02-15,13.915,13.945,13.835,13.875,55515.0
2013-02-19,14.015,14.045,13.975,14.045,157100.0
2013-02-20,14.12,14.12,14.0,14.0,66726.0
2013-02-21,13.87,13.87,13.765,13.825,66001.0
2013-02-22,13.89,14.015,13.89,14.015,87296.0
2013-02-25,14.12,14.135,13.68,13.685,98429.0
2013-02-26,13.825,13.87,13.725,13.84,153214.0
2013-02-27,13.795,13.995,13.765,13.99,97338.0
2013-02-28,14.01,14.085,13.965,14.015,56110.0
2013-03-01,13.99,14.1,13.945,14.075,142853.0
2013-03-04,14.045,14.115,14.0,14.115,85680.0
2013-03-05,14.155,14.245,14.155,14.2,69383.0
2013-03-06,14.275,14.335,14.245,14.335,76726.0
2013-03-07,14.335,14.34,14.305,14.34,71446.0
2013-03-08,14.43,14.49,14.4,14.49,66310.0
2013-03-11,14.48,14.51,14.445,14.495,44193.0
2013-03-12,14.49,14.5,14.4,14.435,100286.0
2013-03-13,14.42,14.465,14.375,14.435,62895.0
2013-03-14,14.49,14.53,14.475,14.515,85974.0
2013-03-15,14.51,14.51,14.445,14.495,80251.0
2013-03-18,14.365,14.45,14.325,14.385,75508.0
2013-03-19,14.415,14.415,14.265,14.34,106059.0
2013-03-20,14.42,14.45,14.39,14.445,51777.0
2013-03-21,14.325,14.37,14.26,14.265,73378.0
2013-03-22,14.35,14.365,14.31,14.35,91095.0
2013-03-25,14.4,14.4,14.17,14.225,513146.0
2013-03-26,14.24,14.305,14.24,14.305,32531.0
2013-03-27,14.18,14.28,14.155,14.28,60646.0
2013-03-28,14.31,14.31,14.24,14.28,44853.0
2013-04-01,14.18,14.215,14.04,14.055,73022.0
2013-04-02,14.245,14.295,14.225,14.26,77148.0
2013-04-03,14.28,14.305,14.135,14.155,115176.0
2013-04-04,14.29,14.355,14.265,14.32,45073.0
2013-04-05,14.1,14.25,14.085,14.23,56976.0
2013-04-08,14.25,14.365,14.25,14.355,95708.0
2013-04-09,14.32,14.405,14.265,14.365,44026.0
2013-04-10,14.48,14.605,14.48,14.59,46876.0
2013-04-11,14.625,14.71,14.625,14.68,35815.0
2013-04-12,14.585,14.62,14.545,14.605,51181.0
2013-04-15,14.46,14.495,14.34,14.355,54817.0
2013-04-16,14.48,14.51,14.415,14.465,70325.0
2013-04-17,14.355,14.39,14.23,14.305,87362.0
2013-04-18,14.295,14.305,14.215,14.26,33510.0
2013-04-19,14.325,14.415,14.305,14.415,49855.0
2013-04-22,14.435,14.49,14.35,14.46,61353.0
2013-04-23,14.6,14.73,14.6,14.725,64498.0
2013-04-24,14.775,14.87,14.775,14.85,43975.0
2013-04-25,14.855,14.935,14.855,14.885,113602.0
2013-04-26,14.79,14.85,14.775,14.825,38129.0
2013-04-29,14.835,14.99,14.835,14.965,72755.0
2013-04-30,14.96,14.96,14.87,14.92,63423.0
2013-05-01,14.92,14.92,14.79,14.825,50489.0
2013-05-02,14.835,14.99,14.835,14.965,44015.0
2013-05-03,15.09,15.155,15.09,15.135,68694.0
2013-05-06,15.1,15.17,15.1,15.17,65245.0
2013-05-07,15.195,15.215,15.15,15.215,56372.0
2013-05-08,15.21,15.31,15.21,15.305,58257.0
2013-05-09,15.275,15.35,15.225,15.32,54097.0
2013-05-10,15.375,15.43,15.34,15.43,73004.0
2013-05-13,15.405,15.465,15.385,15.45,46262.0
2013-05-14,15.42,15.56,15.42,15.555,100380.0
2013-05-15,15.57,15.655,15.525,15.635,77659.0
2013-05-16,15.56,15.585,15.51,15.53,99106.0
2013-05-17,15.585,15.745,15.585,15.725,91749.0
2013-05-21,15.745,15.81,15.725,15.795,54018.0
2013-05-22,15.81,15.935,15.68,15.695,228170.0
2013-05-23,15.26,15.4,15.17,15.375,142547.0
2013-05-24,15.165,15.26,15.125,15.215,71860.0
2013-05-27,15.245,15.29,15.245,15.29,54558.0
2013-05-28,15.435,15.495,15.335,15.39,127193.0
2013-05-29,15.2,15.2,15.075,15.14,85549.0
2013-05-30,15.115,15.17,15.075,15.115,33184.0
2013-05-31,14.98,15.045,14.865,14.865,91642.0
2013-06-03,14.865,14.865,14.7,14.805,65364.0
2013-06-04,14.96,14.975,14.81,14.875,56083.0
2013-06-05,14.68,14.695,14.5,14.5,77828.0
2013-06-06,14.46,14.495,14.17,14.375,120905.0
2013-06-07,14.45,14.625,14.39,14.625,31665.0
2013-06-10,14.765,14.765,14.64,14.68,49962.0
2013-06-11,14.42,14.495,14.325,14.34,42025.0
2013-06-12,14.515,14.54,14.28,14.305,133755.0
2013-06-13,14.275,14.48,14.275,14.475,89684.0
2013-06-14,14.415,14.45,14.245,14.29,39508.0
2013-06-17,14.575,14.615,14.46,14.49,110927.0
2013-06-18,14.61,14.67,14.61,14.64,38245.0
2013-06-19,14.625,14.685,14.515,14.515,58956.0
2013-06-20,14.32,14.32,14.04,14.07,163502.0
2013-06-21,14.275,14.275,14.06,14.17,106574.0
2013-06-24,13.91,13.98,13.8,13.905,270421.0
2013-06-25,14.04,14.135,13.995,14.12,92378.0
2013-06-26,14.225,14.27,14.18,14.26,56298.0
2013-06-27,14.32,14.45,14.32,14.375,52595.0
2013-06-28,14.35,14.48,14.35,14.39,117165.0
2013-07-02,14.595,14.64,14.495,14.545,71632.0
2013-07-03,14.42,14.515,14.375,14.47,66005.0
2013-07-04,14.59,14.79,14.555,14.77,29069.0
2013-07-05,14.79,14.79,14.64,14.785,33229.0
2013-07-08,14.775,14.85,14.775,14.815,43944.0
2013-07-09,14.925,14.98,14.875,14.94,64727.0
2013-07-10,14.92,14.98,14.88,14.905,71120.0
2013-07-11,15.02,15.09,14.98,15.075,44887.0
2013-07-12,15.06,15.065,15.015,15.06,34176.0
2013-07-15,15.14,15.155,15.105,15.15,34796.0
2013-07-16,15.075,15.095,15.015,15.015,58496.0
2013-07-17,15.125,15.125,15.09,15.105,85803.0
2013-07-18,15.185,15.255,15.18,15.23,113284.0
2013-07-19,15.18,15.21,15.14,15.21,51943.0
2013-07-22,15.185,15.215,15.15,15.215,120121.0
2013-07-23,15.27,15.27,15.185,15.185,68731.0
2013-07-24,15.29,15.32,15.2,15.255,214130.0
2013-07-25,15.11,15.17,15.075,15.165,73153.0
2013-07-26,15.03,15.045,14.935,15.035,91192.0
2013-07-29,14.91,14.955,14.905,14.925,52331.0
2013-07-30,14.985,15.015,14.935,14.965,113846.0
2013-07-31,14.97,15.06,14.97,15.0,90918.0
2013-08-01,15.26,15.35,15.245,15.335,55860.0
2013-08-02,15.275,15.365,15.275,15.35,160751.0
2013-08-06,15.35,15.35,15.195,15.225,66050.0
2013-08-07,15.125,15.135,15.06,15.075,85680.0
2013-08-08,15.105,15.18,15.03,15.17,71176.0
2013-08-09,15.18,15.215,15.15,15.185,93712.0
2013-08-12,15.18,15.2,15.155,15.195,29478.0
2013-08-13,15.315,15.405,15.245,15.38,35515.0
2013-08-14,15.405,15.405,15.35,15.365,44623.0
2013-08-15,15.225,15.225,15.125,15.125,224904.0
2013-08-16,15.14,15.24,15.12,15.21,57177.0
2013-08-19,15.195,15.195,15.06,15.065,56296.0
2013-08-20,14.98,15.045,14.925,14.995,39325.0
2013-08-21,14.94,14.98,14.845,14.91,69905.0
2013-08-22,15.035,15.125,15.035,15.11,56902.0
2013-08-23,15.185,15.21,15.15,15.2,113421.0
2013-08-26,15.135,15.165,15.095,15.11,86090.0
2013-08-27,14.92,14.94,14.77,14.77,273686.0
2013-08-28,14.74,14.875,14.74,14.815,100676.0
2013-08-29,14.88,14.965,14.875,14.89,53722.0
2013-08-30,14.835,14.845,14.715,14.715,21903.0
2013-09-03,15.09,15.09,14.955,15.02,31096.0
2013-09-04,14.955,15.135,14.955,15.12,110380.0
2013-09-05,15.095,15.185,15.08,15.185,51390.0
2013-09-06,15.17,15.23,15.045,15.17,34277.0
2013-09-09,15.24,15.335,15.21,15.32,51310.0
2013-09-10,15.445,15.515,15.44,15.515,116234.0
2013-09-11,15.445,15.5,15.41,15.5,74120.0
2013-09-12,15.445,15.455,15.395,15.415,64998.0
2013-09-13,15.415,15.475,15.39,15.475,47690.0
2013-09-16,15.565,15.59,15.53,15.545,43706.0
2013-09-17,15.49,15.545,15.49,15.545,53706.0
2013-09-18,15.515,15.785,15.505,15.775,92791.0
2013-09-19,15.815,15.815,15.725,15.77,57533.0
2013-09-20,15.715,15.755,15.65,15.655,60377.0
2013-09-23,15.62,15.65,15.56,15.635,86698.0
2013-09-24,15.64,15.685,15.595,15.62,203681.0
2013-09-25,15.59,15.655,15.575,15.61,294933.0
2013-09-26,15.655,15.73,15.655,15.7,66645.0
2013-09-27,15.61,15.64,15.565,15.605,83839.0
2013-09-30,15.43,15.52,15.39,15.49,117730.0
2013-10-01,15.46,15.575,15.43,15.53,86499.0
2013-10-02,15.425,15.49,15.36,15.49,38093.0
2013-10-03,15.475,15.475,15.33,15.375,57165.0
2013-10-04,15.36,15.49,15.36,15.475,28697.0
2013-10-07,15.27,15.345,15.225,15.27,50819.0
2013-10-08,15.29,15.29,15.155,15.155,89601.0
2013-10-09,15.3,15.32,15.195,15.29,134975.0
2013-10-10,15.445,15.62,15.445,15.61,279753.0
2013-10-11,15.605,15.685,15.59,15.685,450040.0
2013-10-15,15.7,15.725,15.64,15.67,177687.0
2013-10-16,15.65,15.8,15.65,15.8,292279.0
2013-10-17,15.74,15.85,15.71,15.84,181107.0
2013-10-18,15.855,15.93,15.855,15.915,114915.0
2013-10-21,15.94,15.96,15.915,15.96,119710.0
2013-10-22,16.03,16.095,15.99,16.05,160768.0
2013-10-23,15.91,15.91,15.825,15.885,100493.0
2013-10-24,15.93,15.99,15.93,15.985,85393.0
2013-10-25,15.955,15.955,15.9,15.945,156752.0
2013-10-28,15.96,15.97,15.91,15.945,107127.0
2013-10-29,16.005,16.065,15.985,16.065,111410.0
2013-10-30,16.09,16.09,15.985,16.02,215760.0
2013-10-31,16.015,16.075,15.96,16.02,262356.0
2013-11-01,15.99,16.005,15.93,16.0,98066.0
2013-11-04,16.03,16.045,15.975,16.045,92595.0
2013-11-05,15.91,15.945,15.855,15.93,147538.0
2013-11-06,16.03,16.05,15.99,16.035,57502.0
2013-11-07,16.09,16.09,15.785,15.805,123529.0
2013-11-08,15.835,16.015,15.835,16.015,118304.0
2013-11-11,15.985,16.03,15.985,16.03,97550.0
2013-11-12,16.015,16.03,15.97,16.02,131430.0
2013-11-13,15.88,16.03,15.88,16.03,266502.0
2013-11-14,16.05,16.11,16.015,16.095,92485.0
2013-11-15,16.185,16.2,16.14,16.2,59111.0
2013-11-18,16.26,16.26,16.17,16.18,110658.0
2013-11-19,16.155,16.165,16.09,16.125,115205.0
2013-11-20,16.135,16.165,16.035,16.075,105747.0
2013-11-21,16.14,16.195,16.135,16.18,117074.0
2013-11-22,16.18,16.225,16.155,16.215,120898.0
2013-11-25,16.215,16.245,16.165,16.18,58142.0
2013-11-26,16.18,16.18,16.12,16.15,66713.0
2013-11-27,16.225,16.23,16.195,16.21,144305.0
2013-11-28,16.2,16.28,16.155,16.215,29184.0
2013-11-29,16.25,16.485,16.195,16.31,126992.0
2013-12-02,16.225,16.225,16.14,16.14,159648.0
2013-12-03,16.02,16.035,15.885,15.975,126392.0
2013-12-04,15.85,15.93,15.755,15.88,73334.0
2013-12-05,15.825,15.835,15.715,15.725,77830.0
2013-12-06,15.88,15.97,15.865,15.93,77298.0
2013-12-09,15.925,15.94,15.895,15.915,79428.0
2013-12-10,15.84,15.88,15.805,15.84,70862.0
2013-12-11,15.855,15.855,15.685,15.695,127254.0
2013-12-12,15.67,15.7,15.625,15.67,82550.0
2013-12-13,15.655,15.685,15.605,15.65,325355.0
2013-12-16,15.74,15.8,15.74,15.745,135010.0
2013-12-17,15.745,15.745,15.64,15.685,301088.0
2013-12-18,15.77,15.975,15.695,15.975,170494.0
2013-12-19,15.96,16.045,15.925,16.03,76801.0
2013-12-20,16.045,16.105,16.045,16.06,163445.0
2013-12-23,16.165,16.24,16.155,16.24,82656.0
2013-12-24,16.235,16.28,16.23,16.28,33523.0
2013-12-27,16.445,16.45,16.4,16.445,41030.0
2013-12-30,16.445,16.465,16.415,16.465,93892.0
2013-12-31,16.51,16.585,16.445,16.445,48102.0
2014-01-02,16.4,16.4,16.26,16.31,115211.0
2014-01-03,16.33,16.375,16.325,16.375,57889.0
2014-01-06,16.37,16.385,16.285,16.315,101235.0
2014-01-07,16.385,16.46,16.385,16.45,139447.0
2014-01-08,16.45,16.465,16.4,16.43,105156.0
2014-01-09,16.475,16.475,16.325,16.415,408245.0
2014-01-10,16.43,16.495,16.405,16.495,100131.0
2014-01-13,16.39,16.45,16.28,16.315,132524.0
2014-01-14,16.385,16.49,16.355,16.48,98547.0
2014-01-15,16.55,16.645,16.54,16.645,100291.0
2014-01-16,16.585,16.63,16.555,16.63,63731.0
2014-01-17,16.6,16.655,16.585,16.615,99093.0
2014-01-20,16.61,16.63,16.565,16.61,38564.0
2014-01-21,16.715,16.715,16.595,16.685,110867.0
2014-01-22,16.645,16.66,16.595,16.66,83451.0
2014-01-23,16.51,16.51,16.33,16.4,191984.0
2014-01-24,16.17,16.17,15.96,15.96,198895.0
2014-01-27,15.975,15.985,15.745,15.855,184484.0
2014-01-28,15.9,16.035,15.9,16.02,133729.0
2014-01-29,15.805,15.9,15.75,15.825,168161.0
2014-01-30,15.985,16.015,15.88,15.985,105830.0
2014-01-31,15.675,15.84,15.64,15.745,123909.0
2014-02-03,15.69,15.73,15.375,15.375,228338.0
2014-02-04,15.485,15.58,15.455,15.58,182071.0
2014-02-05,15.565,15.585,15.48,15.58,273314.0
2014-02-06,15.645,15.84,15.645,15.835,102287.0
2014-02-07,15.925,16.015,15.87,16.005,79136.0
2014-02-10,15.975,15.975,15.91,15.945,30401.0
2014-02-11,16.0,16.225,16.0,16.2,89377.0
2014-02-12,16.185,16.24,16.165,16.21,36409.0
2014-02-13,16.015,16.21,15.975,16.2,121819.0
2014-02-14,16.15,16.225,16.12,16.21,82093.0
2014-02-18,16.3,16.36,16.27,16.355,104445.0
2014-02-19,16.315,16.385,16.24,16.255,88433.0
2014-02-20,16.24,16.345,16.215,16.33,89246.0
2014-02-21,16.39,16.45,16.375,16.375,84227.0
2014-02-24,16.415,16.57,16.415,16.51,94267.0
2014-02-25,16.48,16.51,16.4,16.435,37358.0
2014-02-26,16.46,16.49,16.39,16.43,32904.0
2014-02-27,16.405,16.465,16.345,16.46,41006.0
2014-02-28,16.43,16.505,16.345,16.42,65035.0
2014-03-03,16.125,16.18,16.045,16.12,161797.0
2014-03-04,16.4,16.465,16.4,16.445,45057.0
2014-03-05,16.45,16.46,16.39,16.43,56217.0
2014-03-06,16.555,16.565,16.505,16.535,12864.0
2014-03-07,16.52,16.535,16.37,16.45,57808.0
2014-03-10,16.37,16.375,16.26,16.375,44117.0
2014-03-11,16.34,16.4,16.245,16.27,15308.0
2014-03-12,16.105,16.165,16.095,16.155,27310.0
2014-03-13,16.14,16.15,15.795,15.825,63815.0
2014-03-14,15.72,15.835,15.705,15.78,89050.0
2014-03-17,15.915,15.975,15.885,15.975,24308.0
2014-03-18,16.0,16.095,15.96,16.045,40670.0
2014-03-19,16.06,16.06,15.9,15.985,80836.0
2014-03-20,15.885,15.975,15.835,15.94,28422.0
2014-03-21,16.02,16.045,15.88,15.895,69726.0
2014-03-24,16.03,16.035,15.84,15.9,83530.0
2014-03-25,16.045,16.095,16.005,16.065,86901.0
2014-03-26,16.21,16.21,16.065,16.065,33199.0
2014-03-27,16.15,16.18,16.105,16.17,40338.0
2014-03-28,16.295,16.355,16.26,16.295,39801.0
2014-03-31,16.43,16.445,16.355,16.385,80547.0
2014-04-01,16.475,16.505,16.445,16.505,47461.0
2014-04-02,16.49,16.555,16.49,16.555,58505.0
2014-04-03,16.565,16.595,16.52,16.55,37351.0
2014-04-04,16.61,16.625,16.46,16.48,417629.0
2014-04-07,16.45,16.45,16.34,16.375,47919.0
2014-04-08,16.215,16.285,16.195,16.255,30575.0
2014-04-09,16.385,16.42,16.315,16.405,40299.0
2014-04-10,16.34,16.345,16.075,16.105,80715.0
2014-04-11,16.05,16.125,16.005,16.03,22778.0
2014-04-14,16.15,16.17,16.065,16.14,18048.0
2014-04-15,16.15,16.17,15.925,16.09,67024.0
2014-04-16,16.215,16.3,16.17,16.3,41908.0
2014-04-17,16.28,16.415,16.28,16.4,24523.0
2014-04-21,16.405,16.445,16.375,16.445,42914.0
2014-04-22,16.465,16.495,16.435,16.49,31329.0
2014-04-23,16.49,16.49,16.415,16.46,26152.0
2014-04-24,16.465,16.465,16.33,16.43,22912.0
2014-04-25,16.405,16.405,16.295,16.355,23832.0
2014-04-28,16.37,16.435,16.285,16.4,33275.0
2014-04-29,16.48,16.555,16.48,16.505,51487.0
2014-04-30,16.48,16.54,16.46,16.51,25337.0
2014-05-01,16.555,16.595,16.525,16.565,58249.0
2014-05-02,16.595,16.625,16.505,16.55,44310.0
2014-05-05,16.39,16.54,16.39,16.535,67268.0
2014-05-06,16.445,16.465,16.4,16.435,21324.0
2014-05-07,16.43,16.475,16.37,16.46,37603.0
2014-05-08,16.465,16.555,16.465,16.475,289201.0
2014-05-09,16.54,16.565,16.48,16.555,27869.0
2014-05-12,16.58,16.675,16.58,16.675,28238.0
2014-05-13,16.7,16.735,16.67,16.735,67014.0
2014-05-14,16.73,16.73,16.67,16.69,12639.0
2014-05-15,16.69,16.69,16.54,16.6,34344.0
2014-05-16,16.625,16.645,16.57,16.645,24600.0
2014-05-20,16.55,16.565,16.475,16.525,25193.0
2014-05-21,16.6,16.655,16.58,16.625,28324.0
2014-05-22,16.685,16.715,16.655,16.685,14051.0
2014-05-23,16.7,16.78,16.7,16.78,22887.0
2014-05-26,16.775,16.795,16.73,16.75,19475.0
2014-05-27,16.865,16.895,16.85,16.88,30577.0
2014-05-28,16.885,16.885,16.825,16.865,24280.0
2014-05-29,16.915,16.955,16.885,16.94,52613.0
2014-05-30,16.915,16.945,16.885,16.945,22086.0
2014-06-02,17.005,17.04,16.96,17.04,21990.0
2014-06-03,16.925,16.975,16.925,16.97,27142.0
2014-06-04,16.945,16.99,16.915,16.975,23034.0
2014-06-05,17.045,17.045,16.94,17.04,49749.0
2014-06-06,17.1,17.135,17.06,17.135,23540.0
2014-06-09,17.09,17.16,17.075,17.16,186251.0
2014-06-10,17.1,17.135,17.07,17.135,27238.0
2014-06-11,17.03,17.075,17.015,17.055,32505.0
2014-06-12,17.055,17.09,16.96,16.99,46740.0
2014-06-13,17.025,17.04,16.97,17.0,21016.0
2014-06-16,16.955,17.0,16.93,16.99,24435.0
2014-06-17,16.955,17.015,16.93,17.0,12702.0
2014-06-18,17.035,17.125,17.01,17.11,27456.0
2014-06-19,17.195,17.205,17.155,17.195,47045.0
2014-06-20,17.21,17.21,17.155,17.165,22563.0
2014-06-23,17.11,17.12,17.045,17.12,158037.0
2014-06-24,17.075,17.135,17.005,17.02,44385.0
2014-06-25,16.865,16.965,16.85,16.96,59032.0
2014-06-26,16.92,16.95,16.835,16.95,30273.0
2014-06-27,16.875,16.935,16.875,16.935,22024.0
2014-06-30,16.875,16.915,16.86,16.875,23343.0
2014-07-02,17.045,17.105,17.035,17.105,36156.0
2014-07-03,17.135,17.225,17.135,17.225,27057.0
2014-07-04,17.22,17.22,17.19,17.21,13565.0
2014-07-07,17.08,17.09,17.025,17.06,28811.0
2014-07-08,16.96,16.96,16.815,16.865,41480.0
2014-07-09,16.835,16.915,16.835,16.895,20735.0
2014-07-10,16.605,16.72,16.575,16.69,70052.0
2014-07-11,16.69,16.745,16.645,16.745,28053.0
2014-07-14,16.875,16.915,16.86,16.875,28544.0
2014-07-15,16.875,16.875,16.77,16.85,14779.0
2014-07-16,16.965,16.995,16.935,16.99,23453.0
2014-07-17,16.88,16.95,16.735,16.75,32545.0
2014-07-18,16.805,16.915,16.805,16.895,18198.0
2014-07-21,16.735,16.845,16.705,16.83,87068.0
2014-07-22,16.93,16.975,16.93,16.945,14816.0
2014-07-23,16.975,16.99,16.96,16.975,8397.0
2014-07-24,17.025,17.06,17.01,17.035,20372.0
2014-07-25,17.005,17.035,16.93,16.98,35483.0
2014-07-28,16.99,17.02,16.89,16.995,19513.0
2014-07-29,17.045,17.08,16.98,16.98,33868.0
2014-07-30,17.045,17.075,16.965,17.035,28368.0
2014-07-31,16.875,16.89,16.735,16.75,54793.0
2014-08-01,16.69,16.735,16.575,16.63,59232.0
2014-08-05,16.605,16.645,16.46,16.495,44441.0
2014-08-06,16.38,16.5,16.365,16.44,61899.0
2014-08-07,16.485,16.525,16.285,16.325,29060.0
2014-08-08,16.285,16.415,16.255,16.415,28302.0
2014-08-11,16.495,16.515,16.47,16.495,14035.0
2014-08-12,16.455,16.515,16.455,16.47,22652.0
2014-08-13,16.59,16.625,16.555,16.6,22352.0
2014-08-14,16.66,16.685,16.625,16.685,23057.0
2014-08-15,16.745,16.77,16.53,16.655,69127.0
2014-08-18,16.705,16.785,16.705,16.785,29735.0
2014-08-19,16.835,16.875,16.815,16.875,20791.0
2014-08-20,16.82,16.915,16.805,16.88,22780.0
2014-08-21,16.96,16.975,16.915,16.96,17716.0
2014-08-22,16.89,16.93,16.85,16.895,23877.0
2014-08-25,16.99,17.05,16.99,17.035,37697.0
2014-08-26,17.02,17.105,17.02,17.05,19134.0
2014-08-27,17.075,17.11,17.05,17.05,26133.0
2014-08-28,16.965,16.995,16.945,16.965,38286.0
2014-08-29,16.965,17.02,16.905,17.02,36452.0
2014-09-02,17.105,17.125,17.065,17.12,28668.0
2014-09-03,17.235,17.255,17.195,17.205,52845.0
2014-09-04,17.27,17.34,17.25,17.265,27691.0
2014-09-05,17.235,17.285,17.18,17.285,30848.0
2014-09-08,17.225,17.255,17.195,17.22,31366.0
2014-09-09,17.225,17.225,17.135,17.155,40831.0
2014-09-10,17.195,17.285,17.18,17.28,48984.0
2014-09-11,17.17,17.205,17.11,17.205,38441.0
2014-09-12,17.235,17.235,17.14,17.165,36582.0
2014-09-15,17.14,17.18,17.12,17.165,29387.0
2014-09-16,17.065,17.21,17.065,17.205,20163.0
2014-09-17,17.14,17.225,17.125,17.17,50629.0
2014-09-18,17.24,17.28,17.235,17.255,23694.0
2014-09-19,17.31,17.34,17.28,17.285,27072.0
2014-09-22,17.255,17.28,17.18,17.21,41966.0
2014-09-23,17.035,17.11,17.035,17.06,43213.0
2014-09-24,17.08,17.205,17.06,17.205,37629.0
2014-09-25,17.15,17.19,16.965,16.99,37966.0
2014-09-26,17.06,17.18,17.045,17.12,36618.0
2014-09-29,16.96,17.005,16.905,16.98,42812.0
2014-09-30,17.02,17.05,16.95,16.99,54294.0
2014-10-01,16.915,16.945,16.785,16.8,51724.0
2014-10-02,16.675,16.675,16.425,16.575,65561.0
2014-10-03,16.7,16.8,16.69,16.77,27965.0
2014-10-06,16.835,16.835,16.685,16.73,90539.0
2014-10-07,16.57,16.6,16.41,16.41,44410.0
2014-10-08,16.385,16.605,16.37,16.585,381488.0
2014-10-09,16.43,16.455,16.17,16.185,124964.0
2014-10-10,16.14,16.21,16.01,16.02,96157.0
2014-10-14,16.05,16.135,15.965,15.995,156860.0
2014-10-15,15.76,15.765,15.425,15.765,252020.0
2014-10-16,15.395,15.7,15.385,15.59,151313.0
2014-10-17,15.865,15.99,15.815,15.93,91728.0
2014-10-20,15.895,16.01,15.895,16.005,77109.0
2014-10-21,16.12,16.265,16.11,16.265,98961.0
2014-10-22,16.315,16.365,16.195,16.195,79978.0
2014-10-23,16.38,16.495,16.365,16.415,64864.0
2014-10-24,16.43,16.47,16.34,16.46,43963.0
2014-10-27,16.315,16.41,16.27,16.365,80679.0
2014-10-28,16.47,16.575,16.445,16.575,44800.0
2014-10-29,16.63,16.64,16.51,16.585,79333.0
2014-10-30,16.54,16.77,16.525,16.715,84663.0
2014-10-31,17.11,17.165,17.08,17.165,99418.0
2014-11-03,17.135,17.17,17.065,17.11,41313.0
2014-11-04,16.99,16.995,16.86,16.96,65717.0
2014-11-05,17.125,17.125,17.035,17.12,69664.0
2014-11-06,17.135,17.155,17.01,17.135,41124.0
2014-11-07,17.05,17.06,16.96,17.06,42163.0
2014-11-10,17.095,17.17,17.065,17.17,27812.0
2014-11-11,17.205,17.25,17.19,17.22,28440.0
2014-11-12,17.06,17.15,17.045,17.12,47249.0
2014-11-13,17.15,17.225,17.14,17.22,27962.0
2014-11-14,17.17,17.24,17.17,17.225,46484.0
2014-11-17,17.14,17.235,17.105,17.22,31906.0
2014-11-18,17.28,17.4,17.28,17.38,27779.0
2014-11-19,17.335,17.38,17.295,17.365,27297.0
2014-11-20,17.18,17.285,17.14,17.25,40289.0
2014-11-21,17.51,17.54,17.43,17.485,44972.0
2014-11-24,17.54,17.585,17.51,17.57,39473.0
2014-11-25,17.57,17.6,17.515,17.575,25760.0
2014-11-26,17.56,17.61,17.54,17.61,41884.0
2014-11-27,17.545,17.655,17.545,17.625,16545.0
2014-11-28,17.555,17.61,17.525,17.575,34869.0
2014-12-01,17.51,17.53,17.43,17.495,49685.0
2014-12-02,17.63,17.675,17.585,17.66,28769.0
2014-12-03,17.675,17.7,17.64,17.69,15526.0
2014-12-04,17.625,17.675,17.5,17.61,41268.0
2014-12-05,17.73,17.815,17.73,17.775,94998.0
2014-12-08,17.685,17.69,17.53,17.59,34293.0
2014-12-09,17.34,17.425,17.25,17.425,60304.0
2014-12-10,17.34,17.34,17.06,17.075,58381.0
2014-12-11,17.155,17.27,17.12,17.135,37899.0
2014-12-12,16.995,17.035,16.75,16.75,81080.0
2014-12-15,16.815,16.85,16.4,16.48,82738.0
2014-12-16,16.38,16.77,16.325,16.51,92064.0
2014-12-17,16.6,16.92,16.56,16.905,204147.0
2014-12-18,17.11,17.25,17.105,17.235,59514.0
2014-12-19,17.17,17.38,17.17,17.335,51256.0
2014-12-22,17.385,17.445,17.34,17.425,100540.0
2014-12-23,17.495,17.515,17.44,17.48,41214.0
2014-12-24,17.485,17.53,17.44,17.515,12877.0
2014-12-29,17.44,17.51,17.415,17.465,39884.0
2014-12-30,17.31,17.31,17.24,17.255,29307.0
2014-12-31,17.31,17.35,17.185,17.2,22157.0
2015-01-02,17.35,17.385,17.21,17.255,33529.0
2015-01-05,17.075,17.11,16.835,16.885,92163.0
2015-01-06,16.92,16.945,16.61,16.715,102371.0
2015-01-07,16.955,17.005,16.85,16.985,331797.0
2015-01-08,17.11,17.285,17.11,17.245,67219.0
2015-01-09,17.27,17.27,16.975,17.07,47536.0
2015-01-12,17.075,17.145,16.955,17.025,194552.0
2015-01-13,17.26,17.35,17.015,17.145,231907.0
2015-01-14,16.955,17.085,16.905,17.045,171798.0
2015-01-15,17.025,17.11,16.92,16.935,86842.0
2015-01-16,16.975,17.21,16.975,17.21,99812.0
2015-01-19,17.24,17.255,17.2,17.24,19968.0
2015-01-20,17.355,17.4,17.285,17.355,125457.0
2015-01-21,17.215,17.44,17.2,17.425,56454.0
2015-01-22,17.47,17.75,17.37,17.74,106490.0
2015-01-23,17.795,17.795,17.71,17.74,60281.0
2015-01-26,17.835,18.015,17.825,17.995,108742.0
2015-01-27,17.765,17.945,17.765,17.89,66279.0
2015-01-28,17.945,17.945,17.69,17.69,60449.0
2015-01-29,17.895,18.06,17.825,18.05,58749.0
2015-01-30,17.835,17.91,17.72,17.72,47875.0
2015-02-02,17.825,17.975,17.76,17.945,73556.0
2015-02-03,18.015,18.115,17.965,18.1,59465.0
2015-02-04,18.015,18.13,17.995,17.995,109432.0
2015-02-05,18.06,18.16,18.045,18.16,56438.0
2015-02-06,18.15,18.19,18.05,18.075,80108.0
2015-02-09,17.96,18.045,17.95,17.995,74386.0
2015-02-10,18.17,18.205,18.06,18.19,36003.0
2015-02-11,18.105,18.2,18.075,18.16,42050.0
2015-02-12,18.23,18.29,18.185,18.275,50061.0
2015-02-13,18.36,18.445,18.355,18.44,184779.0
2015-02-17,18.375,18.515,18.34,18.485,150473.0
2015-02-18,18.54,18.595,18.51,18.545,74500.0
2015-02-19,18.61,18.68,18.58,18.645,52320.0
2015-02-20,18.585,18.855,18.58,18.81,51957.0
2015-02-23,18.71,18.77,18.71,18.755,58419.0
2015-02-24,18.81,18.885,18.785,18.865,80963.0
2015-02-25,18.82,18.855,18.78,18.82,82006.0
2015-02-26,18.895,18.955,18.865,18.94,42075.0
2015-02-27,18.905,18.98,18.895,18.94,101717.0
2015-03-02,18.965,19.04,18.935,19.035,97757.0
2015-03-03,18.91,18.95,18.81,18.88,54013.0
2015-03-04,18.835,18.935,18.755,18.895,37634.0
2015-03-05,19.035,19.06,18.98,19.035,39123.0
2015-03-06,19.06,19.105,18.965,18.97,64546.0
2015-03-09,18.97,19.02,18.925,18.99,33900.0
2015-03-10,18.81,18.835,18.715,18.725,59071.0
2015-03-11,18.855,18.965,18.84,18.94,45889.0
2015-03-12,19.05,19.12,19.025,19.11,46597.0
2015-03-13,19.06,19.16,19.005,19.16,121915.0
2015-03-16,19.195,19.29,19.165,19.28,43594.0
2015-03-17,19.18,19.28,19.135,19.25,43732.0
2015-03-18,19.26,19.415,19.26,19.32,54589.0
2015-03-19,19.32,19.39,19.315,19.35,35104.0
2015-03-20,19.46,19.57,19.45,19.53,29398.0
2015-03-23,19.46,19.53,19.46,19.475,44298.0
2015-03-24,19.53,19.575,19.46,19.46,321266.0
2015-03-25,19.49,19.49,19.345,19.35,61993.0
2015-03-26,19.135,19.29,19.105,19.25,62271.0
2015-03-27,19.205,19.29,19.195,19.275,66414.0
2015-03-30,19.39,19.485,19.36,19.445,64446.0
2015-03-31,19.205,19.26,19.15,19.16,86735.0
2015-04-01,19.295,19.295,19.175,19.29,52213.0
2015-04-02,19.335,19.39,19.32,19.385,60444.0
2015-04-06,19.29,19.535,19.25,19.5,80813.0
2015-04-07,19.64,19.7,19.6,19.62,48663.0
2015-04-08,19.7,19.7,19.62,19.675,92683.0
2015-04-09,19.755,19.895,19.73,19.88,46476.0
2015-04-10,19.885,19.955,19.855,19.925,49241.0
2015-04-13,19.91,19.94,19.83,19.855,140527.0
2015-04-14,19.815,19.885,19.775,19.86,74392.0
2015-04-15,19.93,19.945,19.87,19.91,134405.0
2015-04-16,19.84,19.84,19.77,19.8,54776.0
2015-04-17,19.6,19.6,19.47,19.515,128919.0
2015-04-20,19.63,19.675,19.585,19.645,53997.0
2015-04-21,19.855,19.885,19.775,19.815,56271.0
2015-04-22,19.785,19.87,19.745,19.86,32653.0
2015-04-23,19.775,19.855,19.73,19.825,51836.0
2015-04-24,19.815,19.895,19.81,19.845,75004.0
2015-04-27,20.01,20.025,19.895,19.915,81809.0
2015-04-28,19.83,19.84,19.7,19.815,44786.0
2015-04-29,19.6,19.615,19.385,19.52,159284.0
2015-04-30,19.415,19.45,19.275,19.28,105696.0
2015-05-01,19.4,19.62,19.4,19.615,65777.0
2015-05-04,19.605,19.645,19.605,19.64,51982.0
2015-05-05,19.535,19.535,19.205,19.26,157769.0
2015-05-06,19.275,19.275,19.05,19.12,60480.0
2015-05-07,19.12,19.18,19.08,19.16,65130.0
2015-05-08,19.42,19.605,19.42,19.605,54362.0
2015-05-11,19.52,19.53,19.46,19.47,51367.0
2015-05-12,19.32,19.385,19.28,19.365,62787.0
2015-05-13,19.415,19.475,19.29,19.32,70297.0
2015-05-14,19.45,19.53,19.415,19.53,45937.0
2015-05-15,19.56,19.57,19.45,19.535,44662.0
2015-05-19,19.755,19.815,19.73,19.77,53237.0
2015-05-20,19.76,19.86,19.755,19.845,80266.0
2015-05-21,19.8,19.925,19.8,19.91,40307.0
2015-05-22,19.925,19.965,19.9,19.955,62244.0
2015-05-25,19.91,20.015,19.91,20.015,23768.0
2015-05-26,19.97,19.97,19.73,19.845,64781.0
2015-05-27,19.86,20.025,19.845,20.01,54109.0
2015-05-28,19.945,19.97,19.855,19.94,52068.0
2015-05-29,19.87,19.87,19.67,19.76,74105.0
2015-06-01,19.83,19.83,19.745,19.785,42756.0
2015-06-02,19.66,19.685,19.59,19.63,53494.0
2015-06-03,19.715,19.76,19.655,19.7,38943.0
2015-06-04,19.57,19.655,19.42,19.475,90611.0
2015-06-05,19.46,19.49,19.385,19.435,38637.0
2015-06-08,19.33,19.33,19.135,19.195,100941.0
2015-06-09,19.125,19.145,19.06,19.095,72403.0
2015-06-10,19.235,19.39,19.21,19.36,103274.0
2015-06-11,19.52,19.585,19.445,19.445,61544.0
2015-06-12,19.33,19.345,19.21,19.33,33412.0
2015-06-15,19.125,19.16,19.075,19.125,304334.0
2015-06-16,19.05,19.19,19.05,19.175,37848.0
2015-06-17,19.105,19.12,18.93,18.995,88043.0
2015-06-18,18.925,19.22,18.925,19.105,69087.0
2015-06-19,19.105,19.16,19.08,19.08,39421.0
2015-06-22,19.45,19.55,19.435,19.51,53632.0
2015-06-23,19.755,19.78,19.69,19.74,202219.0
2015-06-24,19.655,19.675,19.545,19.56,79206.0
2015-06-25,19.565,19.565,19.455,19.475,127446.0
2015-06-26,19.55,19.565,19.48,19.53,94900.0
2015-06-29,19.055,19.16,18.745,18.75,181737.0
2015-06-30,19.01,19.01,18.71,18.78,70822.0
2015-07-02,19.105,19.105,19.0,19.065,61986.0
2015-07-03,19.09,19.095,19.01,19.08,22055.0
2015-07-06,18.72,18.845,18.635,18.695,189424.0
2015-07-07,18.655,18.775,18.445,18.765,150376.0
2015-07-08,18.445,18.445,18.225,18.25,158730.0
2015-07-09,18.665,18.71,18.585,18.6,62976.0
2015-07-10,19.095,19.19,19.015,19.125,82960.0
2015-07-13,19.34,19.385,19.315,19.38,140456.0
2015-07-14,19.33,19.505,19.33,19.48,52036.0
2015-07-15,19.48,19.56,19.44,19.505,89292.0
2015-07-16,19.765,19.765,19.7,19.73,90280.0
2015-07-17,19.755,19.755,19.71,19.73,19540.0
2015-07-20,19.8,19.85,19.785,19.835,58329.0
2015-07-21,19.71,19.755,19.615,19.675,32697.0
2015-07-22,19.505,19.575,19.495,19.545,44189.0
2015-07-23,19.545,19.565,19.425,19.455,36574.0
2015-07-24,19.44,19.465,19.255,19.26,26583.0
2015-07-27,19.05,19.095,18.98,19.02,51250.0
2015-07-28,19.2,19.285,19.095,19.27,33132.0
2015-07-29,19.285,19.425,19.245,19.425,51005.0
2015-07-30,19.385,19.45,19.33,19.45,30940.0
2015-07-31,19.435,19.535,19.4,19.51,45127.0
2015-08-04,19.52,19.59,19.505,19.59,79990.0
2015-08-05,19.67,19.77,19.67,19.7,53275.0
2015-08-06,19.715,19.715,19.56,19.62,64052.0
2015-08-07,19.56,19.605,19.505,19.565,60096.0
2015-08-10,19.62,19.74,19.62,19.74,41809.0
2015-08-11,19.475,19.495,19.425,19.48,167093.0
2015-08-12,19.08,19.19,18.93,19.16,113341.0
2015-08-13,19.18,19.245,19.15,19.19,43241.0
2015-08-14,19.15,19.245,19.12,19.235,58272.0
2015-08-17,19.08,19.22,19.04,19.22,31541.0
2015-08-18,19.145,19.16,19.075,19.105,80821.0
2015-08-19,18.97,18.97,18.8,18.815,58625.0
2015-08-20,18.61,18.615,18.305,18.305,109980.0
2015-08-21,18.115,18.18,17.645,17.685,150568.0
2015-08-24,15.63,17.22,14.705,16.71,183149.0
2015-08-25,17.635,17.645,17.0,17.055,201414.0
2015-08-26,17.605,17.685,17.195,17.685,136092.0
2015-08-27,17.865,18.11,17.85,18.045,101484.0
2015-08-28,17.92,18.09,17.92,18.07,83490.0
2015-08-31,17.935,18.02,17.855,17.945,52015.0
2015-09-01,17.38,17.435,17.195,17.25,138115.0
2015-09-02,17.58,17.58,17.36,17.56,44386.0
2015-09-03,17.675,17.835,17.635,17.685,86301.0
2015-09-04,17.325,17.385,17.18,17.285,69127.0
2015-09-08,17.62,17.705,17.6,17.69,142474.0
2015-09-09,18.02,18.07,17.635,17.645,90272.0
2015-09-10,17.65,17.76,17.645,17.69,68565.0
2015-09-11,17.545,17.635,17.545,17.62,42355.0
2015-09-14,17.535,17.535,17.44,17.495,32865.0
2015-09-15,17.465,17.705,17.455,17.7,185740.0
2015-09-16,17.77,17.91,17.77,17.91,49220.0
2015-09-17,17.81,17.98,17.76,17.78,42092.0
2015-09-18,17.41,17.545,17.395,17.465,41096.0
2015-09-21,17.535,17.605,17.415,17.52,21226.0
2015-09-22,17.18,17.22,17.04,17.165,38131.0
2015-09-23,17.235,17.25,17.055,17.135,34060.0
2015-09-24,16.905,17.08,16.765,17.04,47311.0
2015-09-25,17.38,17.395,17.16,17.245,39120.0
2015-09-28,17.11,17.16,16.835,16.875,78738.0
2015-09-29,16.83,16.86,16.71,16.805,88767.0
2015-09-30,17.095,17.205,17.0,17.18,50724.0
2015-10-01,17.29,17.29,17.055,17.215,54818.0
2015-10-02,17.065,17.48,17.0,17.48,44239.0
2015-10-05,17.685,17.865,17.685,17.84,42700.0
2015-10-06,17.825,17.84,17.745,17.785,20746.0
2015-10-07,17.935,18.02,17.825,17.935,65717.0
2015-10-08,17.85,18.07,17.85,18.045,87471.0
2015-10-09,18.03,18.085,17.975,18.02,185494.0
2015-10-13,17.795,17.91,17.745,17.77,102990.0
2015-10-14,17.755,17.795,17.62,17.645,103605.0
2015-10-15,17.84,18.005,17.825,18.0,86432.0
2015-10-16,18.03,18.06,17.965,18.055,34974.0
2015-10-19,18.0,18.015,17.95,18.015,22794.0
2015-10-20,17.91,17.975,17.91,17.96,35057.0
2015-10-21,18.085,18.085,17.975,17.975,39339.0
2015-10-22,18.21,18.405,18.18,18.35,56019.0
2015-10-23,18.585,18.68,18.565,18.64,52762.0
2015-10-26,18.57,18.6,18.5,18.53,38200.0
2015-10-27,18.415,18.445,18.365,18.4,40498.0
2015-10-28,18.435,18.635,18.43,18.625,115031.0
2015-10-29,18.39,18.47,18.38,18.445,183225.0
2015-10-30,18.415,18.435,18.35,18.35,60069.0
2015-11-02,18.375,18.515,18.375,18.51,39535.0
2015-11-03,18.46,18.585,18.435,18.54,59566.0
2015-11-04,18.64,18.64,18.51,18.54,47835.0
2015-11-05,18.595,18.625,18.515,18.555,32136.0
2015-11-06,18.655,18.68,18.525,18.67,16812.0
2015-11-09,18.58,18.58,18.375,18.455,41916.0
2015-11-10,18.43,18.49,18.405,18.47,29745.0
2015-11-11,18.6,18.6,18.5,18.51,21200.0
2015-11-12,18.35,18.4,18.21,18.21,63425.0
2015-11-13,18.145,18.225,18.075,18.1,28634.0
2015-11-16,18.145,18.4,18.145,18.4,29672.0
2015-11-17,18.485,18.58,18.445,18.47,46990.0
2015-11-18,18.525,18.665,18.51,18.655,28531.0
2015-11-19,18.665,18.695,18.625,18.64,58313.0
2015-11-20,18.72,18.735,18.655,18.655,53771.0
2015-11-23,18.665,18.69,18.555,18.595,30222.0
2015-11-24,18.405,18.58,18.405,18.54,13970.0
2015-11-25,18.655,18.67,18.615,18.625,18003.0
2015-11-26,18.67,18.955,18.595,18.595,27000.0
2015-11-27,18.72,18.805,18.65,18.68,24747.0
2015-11-30,18.71,18.745,18.665,18.67,49180.0
2015-12-01,18.8,18.815,18.72,18.8,44269.0
2015-12-02,18.78,18.845,18.635,18.655,117158.0
2015-12-03,18.615,18.615,18.155,18.21,77732.0
2015-12-04,18.24,18.49,18.21,18.47,102461.0
2015-12-07,18.445,18.46,18.335,18.39,68601.0
2015-12-08,18.07,18.13,18.005,18.09,100031.0
2015-12-09,17.96,18.11,17.73,17.815,138728.0
2015-12-10,17.91,17.965,17.855,17.855,38730.0
2015-12-11,17.6,17.6,17.435,17.44,62457.0
2015-12-14,17.495,17.55,17.26,17.415,124728.0
2015-12-15,17.59,17.745,17.59,17.69,94166.0
2015-12-16,17.925,18.125,17.81,18.085,104939.0
2015-12-17,18.2,18.2,17.99,17.99,98169.0
2015-12-18,17.88,17.88,17.685,17.69,86670.0
2015-12-21,17.835,17.87,17.605,17.7,118203.0
2015-12-22,17.73,17.84,17.645,17.815,69939.0
2015-12-23,18.02,18.155,18.0,18.14,76405.0
2015-12-24,18.02,18.085,17.995,18.06,37346.0
2015-12-29,18.205,18.28,18.205,18.24,73316.0
2015-12-30,18.185,18.185,18.105,18.12,33390.0
2015-12-31,18.065,18.09,17.955,17.97,26954.0
2016-01-04,17.615,17.71,17.525,17.71,92144.0
2016-01-05,17.695,17.755,17.64,17.74,80587.0
2016-01-06,17.4,17.48,17.32,17.41,57296.0
2016-01-07,17.07,17.205,16.92,16.94,114439.0
2016-01-08,17.125,17.125,16.735,16.735,58123.0
2016-01-11,16.965,16.995,16.665,16.88,47009.0
2016-01-12,17.005,17.05,16.825,16.98,130966.0
2016-01-13,17.14,17.14,16.65,16.69,116373.0
2016-01-14,16.745,17.005,16.61,16.925,133352.0
2016-01-15,16.355,16.435,16.16,16.285,90620.0
2016-01-18,16.26,16.445,16.24,16.405,221514.0
2016-01-19,16.555,16.64,16.34,16.485,86670.0
2016-01-20,16.11,16.2,15.73,16.09,285099.0
2016-01-21,16.09,16.355,15.96,16.22,506065.0
2016-01-22,16.675,16.83,16.665,16.83,102181.0
2016-01-25,16.69,16.735,16.54,16.555,437601.0
2016-01-26,16.64,16.845,16.64,16.84,67769.0
2016-01-27,16.77,16.995,16.655,16.72,121465.0
2016-01-28,16.855,16.855,16.61,16.735,63620.0
2016-01-29,16.975,17.205,16.96,17.205,99147.0
2016-02-01,17.005,17.14,16.935,17.09,101475.0
2016-02-02,16.9,16.9,16.625,16.68,250535.0
2016-02-03,16.69,16.69,16.27,16.545,166187.0
2016-02-04,16.435,16.555,16.34,16.465,115231.0
2016-02-05,16.475,16.505,16.23,16.275,96834.0
2016-02-08,16.07,16.07,15.78,15.92,112668.0
2016-02-09,15.52,15.73,15.48,15.655,95561.0
2016-02-10,15.725,15.875,15.51,15.525,78791.0
2016-02-11,15.28,15.36,15.1,15.28,109831.0
2016-02-12,15.37,15.615,15.32,15.615,126016.0
2016-02-16,15.975,16.105,15.93,16.105,77883.0
2016-02-17,16.24,16.405,16.24,16.37,75904.0
2016-02-18,16.45,16.46,16.27,16.275,64097.0
2016-02-19,16.165,16.22,16.12,16.2,60836.0
2016-02-22,16.475,16.54,16.445,16.49,77541.0
2016-02-23,16.395,16.405,16.215,16.215,78704.0
2016-02-24,15.985,16.205,15.875,16.205,57734.0
2016-02-25,16.34,16.405,16.23,16.405,64375.0
2016-02-26,16.54,16.615,16.485,16.5,75116.0
2016-02-29,16.475,16.515,16.37,16.37,49212.0
2016-03-01,16.625,16.84,16.61,16.8,97120.0
2016-03-02,16.825,16.885,16.77,16.87,142616.0
2016-03-03,16.92,16.94,16.845,16.94,51354.0
2016-03-04,17.03,17.13,16.95,17.03,81598.0
2016-03-07,16.91,17.02,16.88,16.975,97866.0
2016-03-08,16.885,16.895,16.76,16.805,35705.0
2016-03-09,16.925,16.94,16.825,16.87,56283.0
2016-03-10,17.045,17.11,16.595,16.785,84272.0
2016-03-11,17.045,17.155,17.015,17.155,58322.0
2016-03-14,17.145,17.235,17.13,17.185,45128.0
2016-03-15,17.03,17.03,16.975,17.03,42604.0
2016-03-16,16.99,17.06,16.96,17.035,82604.0
2016-03-17,16.895,17.03,16.865,17.02,68180.0
2016-03-18,17.005,17.05,16.98,17.02,76404.0
2016-03-21,16.98,17.06,16.975,17.035,32714.0
2016-03-22,16.965,17.11,16.925,17.05,93977.0
2016-03-23,17.09,17.1,16.96,16.965,36761.0
2016-03-24,16.805,16.865,16.77,16.865,58262.0
2016-03-28,16.965,16.965,16.895,16.95,83567.0
2016-03-29,16.865,16.99,16.84,16.98,46740.0
2016-03-30,17.09,17.145,17.06,17.085,37833.0
2016-03-31,16.965,16.98,16.895,16.895,34635.0
2016-04-01,16.585,16.71,16.54,16.71,165940.0
2016-04-04,16.71,16.745,16.615,16.65,52291.0
2016-04-05,16.37,16.395,16.3,16.315,88212.0
2016-04-06,16.365,16.555,16.355,16.555,71467.0
2016-04-07,16.41,16.445,16.26,16.315,69529.0
2016-04-08,16.61,16.655,16.54,16.57,131145.0
2016-04-11,16.655,16.69,16.54,16.545,116150.0
2016-04-12,16.71,16.825,16.64,16.8,109802.0
2016-04-13,17.085,17.21,17.085,17.18,149524.0
2016-04-14,17.235,17.305,17.22,17.28,76036.0
2016-04-15,17.24,17.24,17.17,17.185,133287.0
2016-04-18,17.14,17.29,17.115,17.28,85002.0
2016-04-19,17.48,17.535,17.44,17.51,88183.0
2016-04-20,17.545,17.675,17.505,17.645,117849.0
2016-04-21,17.56,17.58,17.505,17.525,26136.0
2016-04-22,17.56,17.645,17.55,17.62,68551.0
2016-04-25,17.52,17.52,17.415,17.505,130510.0
2016-04-26,17.465,17.52,17.44,17.51,60729.0
2016-04-27,17.44,17.58,17.44,17.56,286471.0
2016-04-28,17.21,17.355,17.11,17.14,74962.0
2016-04-29,17.03,17.075,16.92,16.94,130367.0
2016-05-02,17.09,17.09,16.98,17.045,91892.0
2016-05-03,16.9,16.9,16.785,16.825,83597.0
2016-05-04,16.73,16.77,16.625,16.665,135393.0
2016-05-05,16.69,16.77,16.665,16.73,124087.0
2016-05-06,16.65,16.805,16.635,16.785,34569.0
2016-05-09,16.88,16.925,16.815,16.83,54545.0
2016-05-10,16.965,17.11,16.96,17.085,66411.0
2016-05-11,16.96,16.98,16.885,16.895,54004.0
2016-05-12,17.03,17.07,16.855,16.95,121927.0
2016-05-13,16.895,16.965,16.775,16.815,101158.0
2016-05-16,16.9,17.035,16.865,17.02,114195.0
2016-05-17,16.98,17.005,16.88,16.88,87484.0
2016-05-18,16.92,17.085,16.92,16.965,53369.0
2016-05-19,16.87,16.9,16.815,16.885,62095.0
2016-05-20,17.015,17.085,17.005,17.035,46190.0
2016-05-24,17.09,17.29,17.09,17.26,46475.0
2016-05-25,17.335,17.44,17.335,17.425,87079.0
2016-05-26,17.415,17.45,17.375,17.43,37001.0
2016-05-27,17.415,17.505,17.415,17.495,39106.0
2016-05-30,17.51,17.575,17.495,17.535,25203.0
2016-05-31,17.535,17.565,17.4,17.465,52296.0
2016-06-01,17.32,17.37,17.265,17.335,69316.0
2016-06-02,17.24,17.345,17.225,17.345,19800.0
2016-06-03,17.21,17.22,17.085,17.185,123725.0
2016-06-06,17.305,17.355,17.26,17.33,36349.0
2016-06-07,17.415,17.465,17.4,17.4,36459.0
2016-06-08,17.41,17.425,17.37,17.415,48381.0
2016-06-09,17.235,17.265,17.005,17.26,56960.0
2016-06-10,16.92,16.96,16.805,16.855,39617.0
2016-06-13,16.6,16.72,16.53,16.53,81607.0
2016-06-14,16.42,16.485,16.29,16.39,78921.0
2016-06-15,16.525,16.525,16.395,16.415,70218.0
2016-06-16,16.235,16.415,16.125,16.395,76115.0
2016-06-17,16.415,16.535,16.375,16.51,128826.0
2016-06-20,16.88,16.925,16.805,16.815,37237.0
2016-06-21,16.97,17.11,16.925,17.015,192664.0
2016-06-22,16.975,17.055,16.885,16.895,52623.0
2016-06-23,17.215,17.315,17.105,17.315,38896.0
2016-06-24,16.21,16.535,16.125,16.145,175385.0
2016-06-27,16.075,16.075,15.665,15.98,379631.0
2016-06-28,16.31,16.38,16.235,16.365,151975.0
2016-06-29,16.565,16.67,16.535,16.645,87976.0
2016-06-30,16.655,16.95,16.63,16.905,78762.0
2016-07-04,16.88,17.17,16.84,16.985,88800.0
2016-07-05,16.685,16.685,16.575,16.615,57815.0
2016-07-06,16.39,16.575,16.35,16.575,139619.0
2016-07-07,16.605,16.645,16.475,16.51,60795.0
2016-07-08,16.655,16.775,16.645,16.75,38673.0
2016-07-11,17.025,17.155,17.025,17.09,75713.0
2016-07-12,17.235,17.355,17.235,17.315,115479.0
2016-07-13,17.315,17.345,17.225,17.29,61681.0
2016-07-14,17.45,17.45,17.37,17.395,127978.0
2016-07-15,17.385,17.42,17.355,17.38,44071.0
2016-07-18,17.36,17.465,17.355,17.425,45884.0
2016-07-19,17.42,17.42,17.345,17.385,23827.0
2016-07-20,17.5,17.58,17.5,17.57,46470.0
2016-07-21,17.465,17.53,17.41,17.45,32183.0
2016-07-22,17.5,17.565,17.5,17.54,52790.0
2016-07-25,17.565,17.58,17.475,17.505,45126.0
2016-07-26,17.515,17.555,17.48,17.53,88362.0
2016-07-27,17.675,17.675,17.555,17.565,51968.0
2016-07-28,17.545,17.58,17.45,17.545,43339.0
2016-07-29,17.49,17.54,17.465,17.5,10844.0
2016-08-02,17.275,17.305,17.13,17.2,39398.0
2016-08-03,17.12,17.21,17.095,17.21,56261.0
2016-08-04,17.28,17.37,17.275,17.355,38017.0
2016-08-05,17.49,17.53,17.48,17.505,33878.0
2016-08-08,17.62,17.62,17.565,17.585,35140.0
2016-08-09,17.665,17.75,17.665,17.7,38850.0
2016-08-10,17.725,17.725,17.665,17.675,78661.0
2016-08-11,17.755,17.885,17.755,17.85,41851.0
2016-08-12,17.81,17.81,17.755,17.795,38254.0
2016-08-15,17.82,17.875,17.82,17.85,56288.0
2016-08-16,17.74,17.74,17.66,17.675,23345.0
2016-08-17,17.645,17.7,17.585,17.665,43278.0
2016-08-18,17.595,17.65,17.585,17.625,22309.0
2016-08-19,17.585,17.595,17.505,17.58,24639.0
2016-08-22,17.565,17.62,17.53,17.61,28613.0
2016-08-23,17.715,17.73,17.675,17.675,22666.0
2016-08-24,17.69,17.74,17.645,17.645,26400.0
2016-08-25,17.61,17.65,17.585,17.605,31524.0
2016-08-26,17.605,17.705,17.555,17.625,17080.0
2016-08-29,17.675,17.725,17.635,17.7,17673.0
2016-08-30,17.73,17.81,17.73,17.79,25178.0
2016-08-31,17.77,17.795,17.665,17.73,53328.0
2016-09-01,17.81,17.845,17.69,17.795,26867.0
2016-09-02,17.915,18.045,17.915,18.02,24605.0
2016-09-06,18.035,18.035,17.935,17.935,18330.0
2016-09-07,17.99,18.005,17.95,17.99,46039.0
2016-09-08,17.975,18.005,17.9,17.995,65901.0
2016-09-09,17.91,17.925,17.675,17.675,83766.0
2016-09-12,17.525,17.755,17.525,17.755,105589.0
2016-09-13,17.61,17.62,17.43,17.49,246086.0
2016-09-14,17.49,17.555,17.4,17.44,63195.0
2016-09-15,17.49,17.585,17.435,17.57,27291.0
2016-09-16,17.44,17.49,17.435,17.48,22761.0
2016-09-19,17.555,17.605,17.5,17.525,88343.0
2016-09-20,17.675,17.705,17.625,17.645,114255.0
2016-09-21,17.765,17.855,17.705,17.85,64874.0
2016-09-22,18.03,18.07,17.995,18.03,57290.0
2016-09-23,17.94,17.95,17.885,17.9,54376.0
2016-09-26,17.705,17.705,17.645,17.675,51656.0
2016-09-27,17.685,17.765,17.61,17.75,32588.0
2016-09-28,17.82,17.9,17.77,17.89,59137.0
2016-09-29,17.89,17.935,17.66,17.725,65671.0
2016-09-30,17.79,17.89,17.755,17.87,70970.0
2016-10-03,17.835,17.885,17.82,17.87,39933.0
2016-10-04,18.03,18.095,17.915,17.965,59850.0
2016-10-05,18.015,18.095,18.005,18.07,59962.0
2016-10-06,18.075,18.085,18.005,18.07,17266.0
2016-10-07,17.955,17.975,17.9,17.965,19059.0
2016-10-11,18.02,18.055,17.9,17.955,22612.0
2016-10-12,17.94,17.975,17.91,17.94,52585.0
2016-10-13,17.75,17.86,17.685,17.825,89859.0
2016-10-14,17.98,18.03,17.925,17.95,43013.0
2016-10-17,17.9,17.915,17.83,17.86,40015.0
2016-10-18,18.055,18.06,17.975,18.015,60612.0
2016-10-19,17.98,18.07,17.975,18.035,32555.0
2016-10-20,18.045,18.15,18.045,18.14,78464.0
2016-10-21,18.07,18.14,18.03,18.135,110562.0
2016-10-24,18.19,18.19,18.125,18.155,295930.0
2016-10-25,18.165,18.205,18.11,18.125,32123.0
2016-10-26,17.99,18.085,17.975,18.055,37191.0
2016-10-27,18.085,18.165,18.055,18.095,38950.0
2016-10-28,18.06,18.11,17.975,18.005,49612.0
2016-10-31,18.03,18.06,17.995,18.015,54293.0
2016-11-01,17.98,18.015,17.765,17.83,95623.0
2016-11-02,17.77,17.77,17.585,17.65,39200.0
2016-11-03,17.69,17.69,17.505,17.555,81892.0
2016-11-04,17.425,17.44,17.32,17.355,61383.0
2016-11-07,17.665,17.73,17.665,17.73,47124.0
2016-11-08,17.715,17.87,17.69,17.82,59039.0
2016-11-09,17.58,17.995,17.58,17.955,185062.0
2016-11-10,18.005,18.055,17.805,17.935,146285.0
2016-11-11,17.805,17.87,17.755,17.85,94730.0
2016-11-14,17.85,17.935,17.85,17.915,79605.0
2016-11-15,17.94,18.055,17.935,18.045,95448.0
2016-11-16,17.925,17.98,17.885,17.915,50369.0
2016-11-17,17.965,18.125,17.965,18.125,95543.0
2016-11-18,18.005,18.045,17.995,18.03,47086.0
2016-11-21,18.075,18.125,18.035,18.125,41503.0
2016-11-22,18.19,18.19,18.12,18.185,98431.0
2016-11-23,18.14,18.23,18.095,18.22,56338.0
2016-11-24,18.18,18.28,18.16,18.205,29030.0
2016-11-25,18.27,18.31,18.23,18.255,53893.0
2016-11-28,18.2,18.215,18.125,18.14,96513.0
2016-11-29,18.19,18.245,18.15,18.19,55623.0
2016-11-30,18.305,18.36,18.28,18.305,98784.0
2016-12-01,18.27,18.27,18.14,18.15,70602.0
2016-12-02,18.095,18.175,18.075,18.125,56867.0
2016-12-05,18.18,18.285,18.18,18.245,58319.0
2016-12-06,18.295,18.445,18.255,18.43,48779.0
2016-12-07,18.505,18.69,18.48,18.65,114692.0
2016-12-08,18.735,18.815,18.715,18.755,81836.0
2016-12-09,18.825,18.94,18.825,18.92,81162.0
2016-12-12,18.785,18.855,18.755,18.775,54567.0
2016-12-13,18.9,19.01,18.89,18.98,41246.0
2016-12-14,18.92,18.995,18.875,18.89,141467.0
2016-12-15,18.92,19.085,18.92,19.035,43052.0
2016-12-16,19.035,19.075,18.98,19.0,371234.0
2016-12-19,19.065,19.065,19.02,19.025,123459.0
2016-12-20,19.1,19.14,19.065,19.09,143312.0
2016-12-21,19.04,19.06,19.0,19.05,154018.0
2016-12-22,19.035,19.06,19.01,19.04,113616.0
2016-12-23,19.04,19.085,19.04,19.075,78594.0
2016-12-28,19.175,19.175,19.005,19.02,40454.0
2016-12-29,18.985,19.01,18.96,18.97,31657.0
2016-12-30,19.085,19.085,18.97,18.995,14316.0
2017-01-03,19.22,19.305,19.175,19.255,61028.0
2017-01-04,19.305,19.37,19.27,19.37,115208.0
2017-01-05,19.295,19.36,19.27,19.345,82241.0
2017-01-06,19.385,19.435,19.325,19.415,64398.0
2017-01-09,19.335,19.37,19.32,19.335,45401.0
2017-01-10,19.335,19.385,19.305,19.335,109681.0
2017-01-11,19.375,19.465,19.28,19.39,59150.0
2017-01-12,19.31,19.345,19.19,19.335,37102.0
2017-01-13,19.36,19.425,19.36,19.39,40759.0
2017-01-16,19.135,19.465,19.135,19.39,36783.0
2017-01-17,19.18,19.19,19.1,19.135,59597.0
2017-01-18,19.165,19.245,19.125,19.245,45819.0
2017-01-19,19.23,19.265,19.15,19.175,36377.0
2017-01-20,19.24,19.28,19.19,19.215,36559.0
2017-01-23,19.135,19.15,19.035,19.135,97272.0
2017-01-24,19.11,19.24,19.11,19.22,118566.0
2017-01-25,19.31,19.35,19.31,19.35,62015.0
2017-01-26,19.415,19.44,19.375,19.39,35106.0
2017-01-27,19.4,19.4,19.345,19.37,44043.0
2017-01-30,19.215,19.245,19.135,19.205,70842.0
2017-01-31,19.14,19.14,19.035,19.085,91920.0
2017-02-01,19.255,19.27,19.15,19.175,58152.0
2017-02-02,19.15,19.18,19.09,19.18,44273.0
2017-02-03,19.265,19.27,19.22,19.255,27975.0
2017-02-06,19.125,19.14,19.06,19.1,36196.0
2017-02-07,19.205,19.205,19.1,19.165,40826.0
2017-02-08,19.135,19.2,19.07,19.18,56528.0
2017-02-09,19.2,19.36,19.19,19.335,47808.0
2017-02-10,19.4,19.425,19.37,19.41,40066.0
2017-02-13,19.5,19.555,19.5,19.52,80584.0
2017-02-14,19.45,19.545,19.44,19.53,75883.0
2017-02-15,19.53,19.585,19.52,19.58,43836.0
2017-02-16,19.52,19.54,19.465,19.53,48018.0
2017-02-17,19.435,19.545,19.415,19.545,42478.0
2017-02-21,19.585,19.67,19.585,19.65,74928.0
2017-02-22,19.585,19.66,19.585,19.645,42145.0
2017-02-23,19.685,19.685,19.565,19.61,46213.0
2017-02-24,19.415,19.515,19.4,19.5,64931.0
2017-02-27,19.415,19.53,19.41,19.53,89135.0
2017-02-28,19.455,19.505,19.435,19.49,50826.0
2017-03-01,19.775,19.87,19.765,19.845,49718.0
2017-03-02,19.84,19.855,19.8,19.8,42782.0
2017-03-03,19.815,19.855,19.79,19.815,80020.0
2017-03-06,19.71,19.79,19.71,19.78,54940.0
2017-03-07,19.75,19.76,19.715,19.725,39149.0
2017-03-08,19.8,19.8,19.71,19.71,106484.0
2017-03-09,19.725,19.805,19.725,19.8,95296.0
2017-03-10,19.89,19.93,19.83,19.89,83901.0
2017-03-13,19.92,19.985,19.92,19.985,42098.0
2017-03-14,19.855,19.895,19.83,19.88,37041.0
2017-03-15,19.91,19.965,19.895,19.955,47546.0
2017-03-16,20.015,20.04,19.97,20.0,35720.0
2017-03-17,20.015,20.04,19.975,20.015,43188.0
2017-03-20,20.04,20.05,19.97,19.985,73725.0
2017-03-21,20.025,20.065,19.775,19.775,96471.0
2017-03-22,19.715,19.775,19.66,19.765,62697.0
2017-03-23,19.735,19.845,19.715,19.81,64626.0
2017-03-24,19.845,19.905,19.815,19.87,26904.0
2017-03-27,19.71,19.845,19.685,19.83,64111.0
2017-03-28,19.865,20.035,19.825,20.025,28694.0
2017-03-29,19.995,20.06,19.96,20.035,37236.0
2017-03-30,19.995,20.075,19.985,20.075,49309.0
2017-03-31,19.97,20.04,19.96,20.015,58542.0
2017-04-03,20.015,20.025,19.87,19.995,46929.0
2017-04-04,19.935,20.01,19.92,20.0,26850.0
2017-04-05,20.025,20.05,19.865,19.87,94652.0
2017-04-06,19.88,19.96,19.88,19.905,39599.0
2017-04-07,19.935,20.04,19.93,20.015,26297.0
2017-04-10,19.96,19.995,19.945,19.975,32038.0
2017-04-11,19.97,20.0,19.855,19.975,34471.0
2017-04-12,19.955,19.955,19.865,19.865,23760.0
2017-04-13,19.805,19.84,19.75,19.765,35830.0
2017-04-17,19.765,19.865,19.765,19.855,29362.0
2017-04-18,19.635,19.675,19.53,19.58,331888.0
2017-04-19,19.65,19.67,19.565,19.57,27976.0
2017-04-20,19.71,19.765,19.695,19.74,55299.0
2017-04-21,19.765,19.765,19.71,19.76,44823.0
2017-04-24,20.115,20.195,20.115,20.17,111855.0
2017-04-25,20.3,20.34,20.275,20.31,60420.0
2017-04-26,20.34,20.405,20.285,20.295,71994.0
2017-04-27,20.325,20.36,20.295,20.33,56350.0
2017-04-28,20.295,20.32,20.26,20.295,49149.0
2017-05-01,20.32,20.425,20.31,20.4,56292.0
2017-05-02,20.465,20.48,20.43,20.48,73771.0
2017-05-03,20.43,20.53,20.415,20.515,69985.0
2017-05-04,20.57,20.625,20.545,20.61,37136.0
2017-05-05,20.665,20.815,20.645,20.805,45286.0
2017-05-08,20.765,20.77,20.725,20.765,47230.0
2017-05-09,20.82,20.845,20.785,20.82,44658.0
2017-05-10,20.845,20.86,20.815,20.86,46551.0
2017-05-11,20.815,20.82,20.725,20.815,31077.0
2017-05-12,20.79,20.845,20.77,20.845,46055.0
2017-05-15,20.835,20.925,20.83,20.92,54803.0
2017-05-16,20.945,20.965,20.895,20.925,23839.0
2017-05-17,20.77,20.78,20.53,20.535,137986.0
2017-05-18,20.465,20.65,20.465,20.635,44685.0
2017-05-19,20.66,20.755,20.66,20.73,53609.0
2017-05-23,20.805,20.83,20.75,20.815,49928.0
2017-05-24,20.805,20.815,20.77,20.805,34059.0
2017-05-25,20.83,20.845,20.78,20.835,48531.0
2017-05-26,20.78,20.795,20.765,20.78,34065.0
2017-05-29,20.78,20.86,20.755,20.805,6623.0
2017-05-30,20.755,20.765,20.73,20.74,343227.0
2017-05-31,20.83,20.845,20.705,20.73,81725.0
2017-06-01,20.86,20.935,20.845,20.925,55260.0
2017-06-02,21.01,21.04,20.96,21.025,41525.0
2017-06-05,20.95,20.95,20.9,20.935,33592.0
2017-06-06,20.805,20.845,20.79,20.805,77575.0
2017-06-07,20.855,20.87,20.755,20.82,56381.0
2017-06-08,20.78,20.835,20.78,20.83,40611.0
2017-06-09,20.86,20.92,20.77,20.835,72568.0
2017-06-12,20.78,20.795,20.725,20.755,45815.0
2017-06-13,20.885,20.91,20.855,20.885,41324.0
2017-06-14,20.9,20.9,20.79,20.855,44704.0
2017-06-15,20.645,20.755,20.625,20.74,38523.0
2017-06-16,20.82,20.88,20.79,20.87,40858.0
2017-06-19,20.975,21.01,20.965,21.0,120533.0
2017-06-20,20.96,20.96,20.845,20.86,97708.0
2017-06-21,20.83,20.86,20.77,20.795,44316.0
2017-06-22,20.805,20.845,20.79,20.815,44740.0
2017-06-23,20.775,20.815,20.74,20.79,36815.0
2017-06-26,20.93,20.945,20.855,20.87,37370.0
2017-06-27,20.805,20.825,20.725,20.74,46921.0
2017-06-28,20.78,20.85,20.75,20.84,90008.0
2017-06-29,20.78,20.78,20.46,20.55,102632.0
2017-06-30,20.635,20.64,20.5,20.61,43846.0
2017-07-04,20.71,20.8,20.575,20.675,43482.0
2017-07-05,20.69,20.725,20.64,20.725,35982.0
2017-07-06,20.52,20.61,20.52,20.535,110600.0
2017-07-07,20.545,20.64,20.545,20.635,41838.0
2017-07-10,20.635,20.69,20.625,20.665,20911.0
2017-07-11,20.675,20.69,20.6,20.675,40408.0
2017-07-12,20.79,20.85,20.765,20.825,22881.0
2017-07-13,20.825,20.87,20.825,20.865,58474.0
2017-07-14,20.815,20.87,20.805,20.865,33119.0
2017-07-17,20.88,20.88,20.82,20.825,25613.0
2017-07-18,20.715,20.75,20.685,20.74,40160.0
2017-07-19,20.765,20.855,20.755,20.84,42109.0
2017-07-20,20.895,20.92,20.83,20.88,31573.0
2017-07-21,20.74,20.74,20.65,20.69,91100.0
2017-07-24,20.65,20.675,20.595,20.675,28844.0
2017-07-25,20.78,20.78,20.725,20.75,25196.0
2017-07-26,20.83,20.83,20.73,20.755,39219.0
2017-07-27,20.84,20.85,20.71,20.78,33264.0
2017-07-28,20.71,20.715,20.66,20.7,40832.0
2017-07-31,20.765,20.765,20.66,20.665,26595.0
2017-08-01,20.83,20.855,20.805,20.825,48482.0
2017-08-02,20.85,20.85,20.74,20.805,25140.0
2017-08-03,20.855,20.855,20.79,20.8,40593.0
2017-08-04,20.895,20.97,20.895,20.965,25539.0
2017-08-08,20.92,21.005,20.89,20.895,33096.0
2017-08-09,20.79,20.825,20.73,20.825,20208.0
2017-08-10,20.685,20.69,20.46,20.46,55770.0
2017-08-11,20.435,20.46,20.39,20.41,45081.0
2017-08-14,20.6,20.66,20.6,20.64,30487.0
2017-08-15,20.725,20.74,20.665,20.715,25041.0
2017-08-16,20.815,20.85,20.75,20.755,52518.0
2017-08-17,20.71,20.74,20.535,20.545,37956.0
2017-08-18,20.52,20.615,20.46,20.535,46708.0
2017-08-21,20.5,20.51,20.42,20.485,16945.0
2017-08-22,20.575,20.695,20.575,20.69,27105.0
2017-08-23,20.595,20.64,20.575,20.615,28185.0
2017-08-24,20.66,20.675,20.6,20.625,22694.0
2017-08-25,20.665,20.71,20.6,20.6,44137.0
2017-08-28,20.615,20.615,20.535,20.55,26074.0
2017-08-29,20.405,20.51,20.315,20.5,30112.0
2017-08-30,20.51,20.585,20.51,20.56,42828.0
2017-08-31,20.685,20.715,20.66,20.675,48867.0
2017-09-01,20.765,20.775,20.71,20.75,27833.0
2017-09-05,20.625,20.625,20.43,20.46,26807.0
2017-09-06,20.56,20.66,20.55,20.625,45429.0
2017-09-07,20.66,20.675,20.615,20.64,19741.0
2017-09-08,20.6,20.625,20.56,20.575,26729.0
2017-09-11,20.8,20.895,20.8,20.895,46913.0
2017-09-12,20.915,20.955,20.915,20.945,74906.0
2017-09-13,20.93,20.97,20.93,20.945,54703.0
2017-09-14,20.92,20.92,20.88,20.905,34779.0
2017-09-15,20.83,20.865,20.815,20.855,18619.0
2017-09-18,20.94,20.965,20.92,20.94,27018.0
2017-09-19,20.98,21.01,20.97,20.995,30707.0
2017-09-20,20.985,21.085,20.945,21.08,83414.0
2017-09-21,21.035,21.035,20.985,21.02,79893.0
2017-09-22,20.985,21.06,20.985,21.055,38036.0
2017-09-25,21.035,21.07,20.97,21.01,80634.0
2017-09-26,21.03,21.06,21.01,21.02,63775.0
2017-09-27,21.11,21.15,21.08,21.145,56399.0
2017-09-28,21.11,21.16,21.095,21.15,31274.0
2017-09-29,21.175,21.265,21.175,21.26,33287.0
2017-10-02,21.29,21.365,21.265,21.355,49609.0
2017-10-03,21.38,21.43,21.355,21.415,39068.0
2017-10-04,21.35,21.39,21.34,21.365,47802.0
2017-10-05,21.38,21.465,21.38,21.465,44138.0
2017-10-06,21.425,21.44,21.4,21.44,46264.0
2017-10-10,21.415,21.52,21.415,21.515,180180.0
2017-10-11,21.49,21.54,21.48,21.52,20115.0
2017-10-12,21.545,21.565,21.52,21.53,60814.0
2017-10-13,21.58,21.62,21.555,21.61,107570.0
2017-10-16,21.62,21.655,21.595,21.655,55484.0
2017-10-17,21.655,21.68,21.62,21.645,86708.0
2017-10-18,21.72,21.72,21.685,21.705,93307.0
2017-10-19,21.57,21.62,21.54,21.62,51483.0
2017-10-20,21.695,21.72,21.66,21.71,52994.0
2017-10-23,21.75,21.785,21.66,21.67,73889.0
2017-10-24,21.76,21.795,21.725,21.775,44320.0
2017-10-25,21.725,21.735,21.545,21.635,372031.0
2017-10-26,21.745,21.85,21.735,21.81,71409.0
2017-10-27,21.85,21.89,21.845,21.885,52707.0
2017-10-30,21.89,21.9,21.835,21.845,74740.0
2017-10-31,21.94,21.965,21.91,21.95,97298.0
2017-11-01,22.115,22.115,22.015,22.055,56964.0
2017-11-02,22.04,22.105,21.98,22.105,41307.0
2017-11-03,22.1,22.13,22.055,22.13,108813.0
2017-11-06,22.115,22.115,22.065,22.1,35434.0
2017-11-07,22.13,22.165,22.025,22.065,40139.0
2017-11-08,22.1,22.165,22.075,22.13,44865.0
2017-11-09,21.94,21.94,21.81,21.935,57286.0
2017-11-10,21.865,21.875,21.81,21.86,66614.0
2017-11-13,21.725,21.82,21.66,21.795,83733.0
2017-11-14,21.695,21.725,21.645,21.68,72688.0
2017-11-15,21.455,21.59,21.405,21.555,45097.0
2017-11-16,21.725,21.785,21.68,21.77,48926.0
2017-11-17,21.68,21.68,21.595,21.61,35993.0
2017-11-20,21.695,21.76,21.685,21.74,60444.0
2017-11-21,21.845,21.885,21.835,21.865,36103.0
2017-11-22,21.9,21.9,21.745,21.76,55028.0
2017-11-23,21.77,21.885,21.685,21.76,16004.0
2017-11-24,21.89,21.91,21.835,21.9,43600.0
2017-11-27,21.795,21.81,21.725,21.76,48909.0
2017-11-28,21.825,21.935,21.82,21.93,38184.0
2017-11-29,21.98,21.99,21.795,21.845,41557.0
2017-11-30,21.91,21.915,21.81,21.845,73078.0
2017-12-01,21.825,21.86,21.59,21.725,54195.0
2017-12-04,21.845,21.865,21.71,21.72,58395.0
2017-12-05,21.785,21.81,21.705,21.71,35006.0
2017-12-06,21.66,21.745,21.645,21.685,59570.0
2017-12-07,21.545,21.82,21.54,21.785,72987.0
2017-12-08,21.925,21.975,21.9,21.96,32051.0
2017-12-11,21.95,22.025,21.94,22.025,57820.0
2017-12-12,22.04,22.1,22.015,22.065,96596.0
2017-12-13,22.05,22.08,22.005,22.005,57792.0
2017-12-14,22.0,22.005,21.86,21.865,87754.0
2017-12-15,21.91,21.99,21.885,21.96,53863.0
2017-12-18,22.1,22.19,22.1,22.155,82431.0
2017-12-19,22.14,22.14,22.04,22.05,35584.0
2017-12-20,22.055,22.08,21.965,21.99,56068.0
2017-12-21,22.04,22.145,22.04,22.055,73254.0
2017-12-22,22.055,22.115,22.03,22.105,36576.0
2017-12-27,22.105,22.13,22.055,22.09,37396.0
2017-12-28,22.13,22.13,22.025,22.04,41623.0
2017-12-29,22.065,22.1,21.99,22.0,31630.0
2018-01-02,21.95,22.04,21.95,22.03,65747.0
2018-01-03,22.115,22.245,22.1,22.245,82176.0
2018-01-04,22.39,22.465,22.39,22.42,83846.0
2018-01-05,22.455,22.595,22.455,22.59,99934.0
2018-01-08,22.595,22.645,22.59,22.635,83917.0
2018-01-09,22.685,22.685,22.62,22.685,77257.0
2018-01-10,22.595,22.61,22.54,22.58,68375.0
2018-01-11,22.57,22.655,22.54,22.645,89641.0
2018-01-12,22.61,22.68,22.58,22.67,65478.0
2018-01-15,22.735,22.885,22.58,22.77,45692.0
2018-01-16,22.77,22.77,22.495,22.53,68845.0
2018-01-17,22.66,22.745,22.59,22.695,87745.0
2018-01-18,22.62,22.66,22.555,22.62,83399.0
2018-01-19,22.745,22.77,22.685,22.77,91152.0
2018-01-22,22.755,22.835,22.73,22.83,76843.0
2018-01-23,22.855,22.87,22.805,22.855,95738.0
2018-01-24,22.795,22.795,22.58,22.66,76301.0
2018-01-25,22.63,22.67,22.495,22.595,69048.0
2018-01-26,22.655,22.71,22.61,22.705,52973.0
2018-01-29,22.605,22.62,22.565,22.59,72606.0
2018-01-30,22.445,22.445,22.33,22.38,94892.0
2018-01-31,22.39,22.395,22.28,22.315,57548.0
2018-02-01,22.28,22.37,22.24,22.28,77941.0
2018-02-02,22.215,22.23,21.98,21.99,118529.0
2018-02-05,21.715,21.875,21.06,21.125,164891.0
2018-02-06,21.2,21.635,21.16,21.615,260330.0
2018-02-07,21.435,21.65,21.395,21.475,89705.0
2018-02-08,21.45,21.45,20.87,20.87,97161.0
2018-02-09,21.01,21.075,20.47,21.005,275695.0
2018-02-12,21.145,21.295,21.06,21.225,75262.0
2018-02-13,21.01,21.095,20.97,21.075,76601.0
2018-02-14,20.985,21.3,20.955,21.285,69467.0
2018-02-15,21.36,21.37,21.185,21.3,54991.0
2018-02-16,21.425,21.565,21.4,21.535,49232.0
2018-02-20,21.435,21.56,21.41,21.44,100618.0
2018-02-21,21.49,21.635,21.425,21.425,123930.0
2018-02-22,21.435,21.55,21.385,21.43,90294.0
2018-02-23,21.56,21.675,21.485,21.66,31458.0
2018-02-26,21.74,21.855,21.69,21.84,80731.0
2018-02-27,21.76,21.81,21.625,21.635,38408.0
2018-02-28,21.685,21.7,21.435,21.435,52171.0
2018-03-01,21.32,21.425,21.01,21.045,86355.0
2018-03-02,20.88,21.06,20.805,21.045,65592.0
2018-03-05,20.93,21.195,20.88,21.15,121094.0
2018-03-06,21.27,21.31,21.17,21.245,87668.0
2018-03-07,21.125,21.235,21.075,21.21,50868.0
2018-03-08,21.31,21.4,21.31,21.37,38731.0
2018-03-09,21.45,21.54,21.425,21.54,32653.0
2018-03-12,21.54,21.575,21.465,21.5,35931.0
2018-03-13,21.575,21.575,21.26,21.325,37857.0
2018-03-14,21.465,21.485,21.27,21.35,36270.0
2018-03-15,21.345,21.46,21.345,21.41,36715.0
2018-03-16,21.345,21.475,21.345,21.425,88325.0
2018-03-19,21.275,21.295,21.05,21.145,52889.0
2018-03-20,21.2,21.32,21.2,21.295,108014.0
2018-03-21,21.125,21.3,21.125,21.16,42373.0
2018-03-22,20.98,20.985,20.77,20.78,43266.0
2018-03-23,20.77,20.82,20.465,20.48,46077.0
2018-03-26,20.705,20.795,20.515,20.795,83263.0
2018-03-27,21.035,21.035,20.635,20.71,144262.0
2018-03-28,20.895,21.11,20.885,21.035,36870.0
2018-03-29,21.11,21.3,21.095,21.2,44730.0
2018-04-02,21.11,21.135,20.745,20.87,100579.0
2018-04-03,21.01,21.1,20.945,21.075,46737.0
2018-04-04,20.855,21.145,20.76,21.135,52105.0
2018-04-05,21.335,21.425,21.27,21.385,141964.0
2018-04-06,21.345,21.37,21.085,21.145,74562.0
2018-04-09,21.295,21.41,21.27,21.275,25670.0
2018-04-10,21.37,21.5,21.37,21.46,36535.0
2018-04-11,21.345,21.46,21.345,21.36,20799.0
2018-04-12,21.41,21.51,21.41,21.485,32454.0
2018-04-13,21.515,21.56,21.425,21.485,56513.0
2018-04-16,21.525,21.525,21.435,21.46,33351.0
2018-04-17,21.565,21.625,21.51,21.575,44014.0
2018-04-18,21.675,21.74,21.66,21.715,31183.0
2018-04-19,21.735,21.735,21.635,21.7,38978.0
2018-04-20,21.725,21.76,21.69,21.725,31313.0
2018-04-23,21.84,21.855,21.765,21.84,37945.0
2018-04-24,21.89,21.915,21.665,21.725,24453.0
2018-04-25,21.765,21.825,21.665,21.79,40018.0
2018-04-26,21.865,22.0,21.85,21.98,29249.0
2018-04-27,21.975,22.03,21.94,22.005,38354.0
2018-04-30,22.025,22.1,21.98,21.98,46840.0
2018-05-01,22.13,22.13,21.94,22.055,52772.0
2018-05-02,22.155,22.165,22.08,22.105,54076.0
2018-05-03,22.025,22.105,21.925,22.08,75537.0
2018-05-04,22.005,22.205,21.965,22.175,47631.0
2018-05-07,22.2,22.27,22.175,22.215,59741.0
2018-05-08,22.22,22.27,22.2,22.27,25055.0
2018-05-09,22.245,22.38,22.245,22.355,15177.0
2018-05-10,22.37,22.44,22.345,22.415,80079.0
2018-05-11,22.415,22.48,22.39,22.445,36309.0
2018-05-14,22.455,22.54,22.455,22.52,24184.0
2018-05-15,22.495,22.505,22.445,22.48,47917.0
2018-05-16,22.52,22.53,22.445,22.495,27201.0
2018-05-17,22.53,22.635,22.52,22.57,52951.0
2018-05-18,22.57,22.61,22.515,22.52,35216.0
2018-05-22,22.655,22.705,22.62,22.62,40316.0
2018-05-23,22.465,22.465,22.315,22.43,55863.0
2018-05-24,22.37,22.37,22.175,22.305,30010.0
2018-05-25,22.305,22.305,22.175,22.23,51206.0
2018-05-28,21.965,22.445,21.965,22.13,40892.0
2018-05-29,21.98,22.03,21.785,21.88,57624.0
2018-05-30,21.915,22.115,21.915,22.09,44950.0
2018-05-31,21.99,22.055,21.875,21.95,79405.0
2018-06-01,22.05,22.175,22.05,22.155,48812.0
2018-06-04,22.23,22.255,22.2,22.215,9900.0
2018-06-05,22.175,22.255,22.125,22.14,36720.0
2018-06-06,22.18,22.315,22.105,22.295,39816.0
2018-06-07,22.255,22.28,22.105,22.125,33683.0
2018-06-08,22.19,22.22,22.105,22.205,30339.0
2018-06-11,22.315,22.405,22.245,22.345,56044.0
2018-06-12,22.29,22.34,22.245,22.265,27265.0
2018-06-13,22.34,22.34,22.24,22.245,61780.0
2018-06-14,22.305,22.48,22.305,22.445,64646.0
2018-06-15,22.33,22.34,22.22,22.33,48438.0
2018-06-18,22.125,22.175,22.065,22.175,28562.0
2018-06-19,21.89,21.95,21.8,21.95,46905.0
2018-06-20,22.0,22.015,21.905,21.955,64869.0
2018-06-21,21.955,21.955,21.725,21.76,50725.0
2018-06-22,21.905,22.03,21.905,21.975,36446.0
2018-06-25,21.745,21.745,21.5,21.595,74591.0
2018-06-26,21.68,21.745,21.605,21.705,69655.0
2018-06-27,21.795,21.855,21.63,21.645,47966.0
2018-06-28,21.63,21.77,21.56,21.72,51415.0
2018-06-29,21.84,21.87,21.74,21.74,26242.0
2018-07-03,21.72,21.755,21.61,21.63,51809.0
2018-07-04,21.66,21.765,21.605,21.695,20089.0
2018-07-05,21.74,21.805,21.705,21.78,35769.0
2018-07-06,21.74,21.88,21.72,21.84,31135.0
2018-07-09,21.975,22.06,21.95,22.05,46917.0
2018-07-10,22.085,22.09,22.03,22.065,38424.0
2018-07-11,21.84,21.885,21.795,21.855,57901.0
2018-07-12,21.99,22.04,21.93,22.025,37973.0
2018-07-13,22.085,22.1,22.04,22.075,126470.0
2018-07-16,22.025,22.04,22.0,22.03,41714.0
2018-07-17,21.99,22.19,21.99,22.165,59492.0
2018-07-18,22.21,22.245,22.185,22.2,23094.0
2018-07-19,22.175,22.22,22.14,22.185,32314.0
2018-07-20,22.05,22.175,22.05,22.11,34799.0
2018-07-23,22.135,22.16,22.1,22.15,26956.0
2018-07-24,22.285,22.32,22.235,22.245,42037.0
2018-07-25,22.185,22.35,22.185,22.345,44327.0
2018-07-26,22.335,22.385,22.32,22.345,34669.0
2018-07-27,22.46,22.47,22.35,22.395,30212.0
2018-07-30,22.405,22.445,22.32,22.325,23717.0
2018-07-31,22.42,22.46,22.36,22.385,40318.0
2018-08-01,22.395,22.405,22.27,22.325,47372.0
2018-08-02,22.09,22.26,22.09,22.255,53228.0
2018-08-03,22.19,22.275,22.185,22.27,20593.0
2018-08-07,22.405,22.41,22.345,22.345,44470.0
2018-08-08,22.35,22.36,22.3,22.325,35564.0
2018-08-09,22.36,22.37,22.345,22.36,25610.0
2018-08-10,22.09,22.09,21.98,22.05,47045.0
2018-08-13,21.975,22.025,21.915,21.94,32653.0
2018-08-14,21.975,22.075,21.94,22.025,30820.0
2018-08-15,21.79,21.795,21.62,21.72,52646.0
2018-08-16,21.83,21.905,21.795,21.84,25985.0
2018-08-17,21.77,21.95,21.765,21.88,31783.0
2018-08-20,21.99,22.005,21.955,21.955,47438.0
2018-08-21,22.015,22.06,21.975,21.975,34537.0
2018-08-22,21.99,22.06,21.99,22.025,73318.0
2018-08-23,21.99,22.06,21.99,22.0,92777.0
2018-08-24,22.065,22.085,22.03,22.05,25745.0
2018-08-27,22.185,22.285,22.185,22.285,22500.0
2018-08-28,22.3,22.31,22.235,22.26,43115.0
2018-08-29,22.3,22.37,22.26,22.335,107369.0
2018-08-30,22.185,22.22,22.09,22.125,18410.0
2018-08-31,22.025,22.09,21.965,22.04,33555.0
2018-09-04,21.83,21.925,21.83,21.905,45962.0
2018-09-05,21.71,21.755,21.62,21.67,46365.0
2018-09-06,21.63,21.655,21.47,21.56,44670.0
2018-09-07,21.375,21.52,21.375,21.47,32598.0
2018-09-10,21.56,21.62,21.52,21.555,27353.0
2018-09-11,21.5,21.605,21.47,21.595,33113.0
2018-09-12,21.635,21.67,21.56,21.635,25791.0
2018-09-13,21.745,21.79,21.71,21.755,46389.0
2018-09-14,21.815,21.88,21.79,21.865,30344.0
2018-09-17,21.865,21.9,21.79,21.79,23871.0
2018-09-18,21.89,22.065,21.89,22.05,31188.0
2018-09-19,22.075,22.135,22.05,22.1,182911.0
2018-09-20,22.19,22.27,22.185,22.26,35136.0
2018-09-21,22.335,22.385,22.32,22.35,56911.0
2018-09-24,22.31,22.32,22.245,22.27,31828.0
2018-09-25,22.38,22.435,22.345,22.36,22270.0
2018-09-26,22.41,22.47,22.37,22.37,39075.0
2018-09-27,22.42,22.565,22.405,22.47,28017.0
2018-09-28,22.37,22.43,22.32,22.335,22379.0
2018-10-01,22.455,22.505,22.43,22.43,22877.0
2018-10-02,22.31,22.38,22.285,22.325,92241.0
2018-10-03,22.455,22.48,22.385,22.41,25532.0
2018-10-04,22.275,22.275,22.05,22.115,36681.0
2018-10-05,22.085,22.085,21.89,21.955,24756.0
2018-10-09,21.71,21.805,21.68,21.78,43027.0
2018-10-10,21.68,21.695,21.235,21.26,53937.0
2018-10-11,21.14,21.19,20.72,20.915,97308.0
2018-10-12,21.105,21.105,20.76,20.99,38876.0
2018-10-15,20.92,21.005,20.855,20.94,29718.0
2018-10-16,21.175,21.325,21.125,21.31,38125.0
2018-10-17,21.24,21.31,21.115,21.245,38544.0
2018-10-18,21.19,21.225,20.88,20.98,118583.0
2018-10-19,21.04,21.175,21.03,21.065,51412.0
2018-10-22,21.125,21.155,20.97,21.04,39273.0
2018-10-23,20.67,20.905,20.56,20.83,145173.0
2018-10-24,20.805,20.805,20.29,20.315,95576.0
2018-10-25,20.5,20.725,20.44,20.625,36141.0
2018-10-26,20.34,20.56,20.155,20.41,264291.0
2018-10-29,20.72,20.745,20.24,20.415,179607.0
2018-10-30,20.475,20.76,20.475,20.745,50133.0
2018-10-31,20.94,21.015,20.88,20.895,126345.0
2018-11-01,20.99,20.995,20.87,20.995,76186.0
2018-11-02,21.215,21.225,20.97,21.075,56755.0
2018-11-05,21.045,21.115,21.005,21.045,30337.0
2018-11-06,21.015,21.15,21.015,21.13,89365.0
2018-11-07,21.24,21.375,21.155,21.375,50409.0
2018-11-08,21.315,21.325,21.235,21.26,41484.0
2018-11-09,21.125,21.18,21.075,21.175,31714.0
2018-11-12,21.115,21.115,20.92,20.92,30058.0
2018-11-13,20.895,21.08,20.885,20.945,55161.0
2018-11-14,21.075,21.13,20.83,20.965,44220.0
2018-11-15,20.805,21.03,20.735,20.995,88524.0
2018-11-16,20.76,20.955,20.735,20.92,58934.0
2018-11-19,20.885,20.93,20.67,20.7,61086.0
2018-11-20,20.46,20.57,20.38,20.44,95130.0
2018-11-21,20.635,20.81,20.635,20.725,108027.0
2018-11-22,20.725,20.805,20.515,20.54,18274.0
2018-11-23,20.55,20.72,20.5,20.5,46794.0
2018-11-26,20.86,20.98,20.86,20.97,145855.0
2018-11-27,20.855,20.97,20.82,20.945,49687.0
2018-11-28,20.98,21.15,20.905,21.15,35978.0
2018-11-29,21.045,21.1,20.99,21.03,63885.0
2018-11-30,20.94,21.03,20.93,21.015,77214.0
2018-12-03,21.375,21.375,21.165,21.26,62336.0
2018-12-04,21.055,21.075,20.675,20.675,153171.0
2018-12-05,20.67,20.885,20.67,20.71,23967.0
2018-12-06,20.3,20.465,20.07,20.44,105049.0
2018-12-07,20.525,20.56,20.19,20.265,214941.0
2018-12-10,20.23,20.28,19.985,20.205,137744.0
2018-12-11,20.39,20.415,20.195,20.315,45870.0
2018-12-12,20.62,20.67,20.56,20.585,89308.0
2018-12-13,20.56,20.65,20.51,20.535,49075.0
2018-12-14,20.435,20.475,20.305,20.305,71983.0
2018-12-17,20.28,20.29,19.995,20.085,111791.0
2018-12-18,20.08,20.17,19.97,20.035,245163.0
2018-12-19,20.165,20.195,19.785,19.895,187849.0
2018-12-20,19.735,19.845,19.525,19.635,238013.0
2018-12-21,19.5,19.66,19.365,19.39,197955.0
2018-12-24,19.345,19.355,19.025,19.025,101397.0
2018-12-27,19.385,19.54,19.15,19.525,228408.0
2018-12-28,19.76,19.76,19.59,19.625,70475.0
2018-12-31,19.68,19.785,19.535,19.59,40072.0
2019-01-02,19.495,19.68,19.425,19.63,83637.0
2019-01-03,19.52,19.59,19.375,19.395,41021.0
2019-01-04,19.795,20.015,19.725,19.98,78511.0
2019-01-07,19.92,20.05,19.845,19.97,96398.0
2019-01-08,20.2,20.21,20.065,20.14,102791.0
2019-01-09,20.23,20.295,20.17,20.195,100642.0
2019-01-10,20.195,20.37,20.16,20.37,41379.0
2019-01-11,20.2,20.255,20.195,20.23,49509.0
2019-01-14,20.09,20.17,20.055,20.115,48049.0
2019-01-15,20.21,20.32,20.175,20.26,110536.0
2019-01-16,20.34,20.39,20.295,20.37,66774.0
2019-01-17,20.28,20.45,20.27,20.39,61400.0
2019-01-18,20.635,20.745,20.6,20.72,92011.0
2019-01-21,20.66,20.775,20.585,20.635,27023.0
2019-01-22,20.535,20.535,20.355,20.39,309245.0
2019-01-23,20.535,20.585,20.345,20.43,59944.0
2019-01-24,20.465,20.545,20.44,20.525,55923.0
2019-01-25,20.645,20.68,20.595,20.6,64592.0
2019-01-28,20.465,20.525,20.425,20.525,54510.0
2019-01-29,20.6,20.67,20.595,20.6,64390.0
2019-01-30,20.715,20.79,20.66,20.715,66534.0
2019-01-31,20.66,20.765,20.635,20.745,65336.0
2019-02-01,20.765,20.825,20.705,20.765,41808.0
2019-02-04,20.8,20.89,20.755,20.89,67867.0
2019-02-05,21.035,21.13,21.035,21.115,42159.0
2019-02-06,21.095,21.115,21.045,21.055,43467.0
2019-02-07,20.92,20.95,20.775,20.815,62766.0
2019-02-08,20.69,20.745,20.61,20.73,112559.0
2019-02-11,20.825,20.865,20.79,20.825,100750.0
2019-02-12,21.005,21.035,20.975,21.01,69275.0
2019-02-13,21.155,21.175,21.105,21.115,46627.0
2019-02-14,21.09,21.155,21.08,21.09,83128.0
2019-02-15,21.265,21.335,21.26,21.335,38301.0
2019-02-19,21.25,21.385,21.25,21.36,46908.0
2019-02-20,21.395,21.48,21.395,21.435,56841.0
2019-02-21,21.43,21.435,21.36,21.395,66207.0
2019-02-22,21.455,21.495,21.42,21.46,48348.0
2019-02-25,21.555,21.59,21.495,21.495,51447.0
2019-02-26,21.49,21.575,21.49,21.51,49431.0
2019-02-27,21.465,21.525,21.42,21.45,53348.0
2019-02-28,21.42,21.495,21.395,21.445,50594.0
2019-03-01,21.59,21.64,21.55,21.64,42338.0
2019-03-04,21.71,21.71,21.49,21.565,53091.0
2019-03-05,21.6,21.7,21.575,21.65,57768.0
2019-03-06,21.66,21.685,21.58,21.6,25209.0
2019-03-07,21.54,21.615,21.43,21.445,45365.0
2019-03-08,21.235,21.37,21.235,21.37,58581.0
2019-03-11,21.405,21.54,21.345,21.53,49223.0
2019-03-12,21.55,21.55,21.47,21.495,54168.0
2019-03-13,21.55,21.635,21.53,21.58,30461.0
2019-03-14,21.635,21.665,21.61,21.65,46540.0
2019-03-15,21.78,21.845,21.755,21.82,42237.0
2019-03-18,21.855,21.915,21.855,21.905,153792.0
2019-03-19,22.015,22.04,21.87,21.92,77550.0
2019-03-20,21.88,21.915,21.805,21.845,56521.0
2019-03-21,21.745,21.94,21.725,21.925,78635.0
2019-03-22,21.7,21.72,21.495,21.495,45293.0
2019-03-25,21.42,21.495,21.41,21.48,71656.0
2019-03-26,21.675,21.72,21.61,21.665,55458.0
2019-03-27,21.755,21.77,21.555,21.675,73325.0
2019-03-28,21.7,21.76,21.64,21.72,61794.0
2019-03-29,21.795,21.83,21.755,21.81,68727.0
2019-04-01,21.975,22.1,21.965,22.1,58088.0
2019-04-02,22.135,22.135,22.085,22.135,18543.0
2019-04-03,22.22,22.29,22.205,22.245,48687.0
2019-04-04,22.205,22.265,22.195,22.255,38799.0
2019-04-05,22.27,22.33,22.245,22.325,34505.0
2019-04-08,22.3,22.3,22.22,22.27,33591.0
2019-04-09,22.195,22.195,22.13,22.135,43704.0
2019-04-10,22.17,22.195,22.16,22.185,23086.0
2019-04-11,22.23,22.245,22.18,22.215,20528.0
2019-04-12,22.29,22.34,22.27,22.34,22699.0
2019-04-15,22.36,22.365,22.305,22.34,15527.0
2019-04-16,22.435,22.45,22.4,22.415,26952.0
2019-04-17,22.475,22.495,22.425,22.46,22537.0
2019-04-18,22.51,22.545,22.47,22.52,27038.0
2019-04-22,22.435,22.5,22.435,22.485,13335.0
2019-04-23,22.52,22.59,22.495,22.57,12577.0
2019-04-24,22.5,22.535,22.45,22.52,17443.0
2019-04-25,22.445,22.51,22.415,22.495,32765.0
2019-04-26,22.52,22.57,22.495,22.56,34986.0
2019-04-29,22.56,22.645,22.56,22.62,51816.0
2019-04-30,22.535,22.595,22.53,22.57,66432.0
2019-05-01,22.595,22.62,22.475,22.495,37495.0
2019-05-02,22.53,22.53,22.41,22.47,33396.0
2019-05-03,22.56,22.62,22.555,22.62,21176.0
2019-05-06,22.195,22.425,22.135,22.41,28739.0
2019-05-07,22.24,22.24,21.93,22.01,80668.0
2019-05-08,21.985,22.085,21.975,22.035,44266.0
2019-05-09,21.81,21.9,21.665,21.88,41882.0
2019-05-10,21.855,22.035,21.725,22.035,35438.0
2019-05-13,21.58,21.6,21.475,21.525,62880.0
2019-05-14,21.735,21.83,21.665,21.77,35570.0
2019-05-15,21.675,21.915,21.675,21.89,59719.0
2019-05-16,21.985,22.195,21.975,22.11,32134.0
2019-05-17,21.975,22.135,21.975,22.035,18847.0
2019-05-21,22.11,22.13,22.05,22.13,20863.0
2019-05-22,22.01,22.095,22.01,22.05,42385.0
2019-05-23,21.855,21.865,21.7,21.77,64558.0
2019-05-24,21.975,21.975,21.905,21.925,19998.0
2019-05-27,22.025,22.06,21.87,21.89,10889.0
2019-05-28,21.905,21.985,21.795,21.805,43419.0
2019-05-29,21.61,21.695,21.575,21.695,92842.0
2019-05-30,21.735,21.78,21.7,21.76,18306.0
2019-05-31,21.465,21.505,21.405,21.435,37991.0
2019-06-03,21.49,21.555,21.42,21.48,40707.0
2019-06-04,21.64,21.725,21.61,21.725,22921.0
2019-06-05,21.81,21.81,21.685,21.76,15775.0
2019-06-06,21.81,21.845,21.72,21.83,19698.0
2019-06-07,21.93,22.035,21.925,22.015,30254.0
2019-06-10,22.145,22.17,22.1,22.115,26525.0
2019-06-11,22.29,22.325,22.185,22.23,22036.0
2019-06-12,22.17,22.18,22.1,22.11,42616.0
2019-06-13,22.17,22.205,22.085,22.13,36262.0
2019-06-14,22.025,22.095,22.01,22.04,130765.0
2019-06-17,22.015,22.06,21.99,22.03,21758.0
2019-06-18,22.205,22.36,22.195,22.325,91105.0
2019-06-19,22.38,22.395,22.32,22.395,123931.0
2019-06-20,22.545,22.55,22.38,22.455,34128.0
2019-06-21,22.37,22.395,22.275,22.275,21966.0
2019-06-24,22.345,22.36,22.285,22.29,36413.0
2019-06-25,22.285,22.335,22.195,22.195,30491.0
2019-06-26,22.26,22.325,22.24,22.24,33278.0
2019-06-27,22.32,22.335,22.285,22.3,16230.0
2019-06-28,22.39,22.42,22.36,22.405,19943.0
2019-07-02,22.655,22.715,22.645,22.705,49340.0
2019-07-03,22.785,22.87,22.785,22.835,35515.0
2019-07-04,22.895,22.905,22.715,22.725,44566.0
2019-07-05,22.77,22.81,22.715,22.795,19194.0
2019-07-08,22.665,22.725,22.665,22.705,20097.0
2019-07-09,22.56,22.64,22.56,22.63,22922.0
2019-07-10,22.655,22.715,22.605,22.62,24135.0
2019-07-11,22.63,22.64,22.56,22.605,18591.0
2019-07-12,22.57,22.61,22.535,22.545,14587.0
2019-07-15,22.58,22.645,22.58,22.605,34864.0
2019-07-16,22.595,22.68,22.595,22.61,22886.0
2019-07-17,22.645,22.705,22.56,22.56,34301.0
2019-07-18,22.455,22.51,22.42,22.455,47369.0
2019-07-19,22.545,22.585,22.515,22.515,46052.0
2019-07-22,22.57,22.58,22.515,22.57,32216.0
2019-07-23,22.77,22.82,22.735,22.82,26568.0
2019-07-24,22.7,22.81,22.7,22.8,46669.0
2019-07-25,22.75,22.76,22.605,22.63,24188.0
2019-07-26,22.725,22.775,22.69,22.76,17840.0
2019-07-29,22.81,22.83,22.775,22.8,20786.0
2019-07-30,22.605,22.605,22.535,22.545,18625.0
2019-07-31,22.525,22.62,22.43,22.51,22735.0
2019-08-01,22.525,22.715,22.335,22.38,31990.0
2019-08-02,22.25,22.25,22.035,22.11,52888.0
2019-08-06,21.67,21.695,21.47,21.62,56676.0
2019-08-07,21.48,21.715,21.42,21.705,25895.0
2019-08-08,21.79,21.955,21.765,21.905,27738.0
2019-08-09,21.81,21.85,21.68,21.81,23892.0
2019-08-12,21.61,21.68,21.49,21.54,34699.0
2019-08-13,21.455,21.86,21.455,21.835,46559.0
2019-08-14,21.42,21.445,21.255,21.305,39551.0
2019-08-15,21.3,21.385,21.23,21.335,33873.0
2019-08-16,21.47,21.625,21.47,21.62,20531.0
2019-08-19,21.825,21.845,21.775,21.78,62661.0
2019-08-20,21.775,21.775,21.635,21.67,22114.0
2019-08-21,21.885,21.945,21.85,21.865,32190.0
2019-08-22,21.835,21.87,21.755,21.81,23368.0
2019-08-23,21.72,21.815,21.375,21.42,57854.0
2019-08-26,21.655,21.705,21.565,21.66,46132.0
2019-08-27,21.755,21.78,21.62,21.635,26839.0
2019-08-28,21.59,21.715,21.54,21.705,35674.0
2019-08-29,21.905,21.98,21.885,21.94,28079.0
2019-08-30,22.06,22.12,21.955,22.085,26583.0
2019-09-03,22.015,22.04,21.94,22.035,24104.0
2019-09-04,22.17,22.245,22.17,22.245,29286.0
2019-09-05,22.355,22.44,22.355,22.38,45710.0
2019-09-06,22.39,22.485,22.38,22.455,59456.0
2019-09-09,22.5,22.515,22.44,22.485,34795.0
2019-09-10,22.455,22.58,22.45,22.545,34278.0
2019-09-11,22.675,22.735,22.675,22.735,37302.0
2019-09-12,22.77,22.865,22.705,22.835,77247.0
2019-09-13,22.855,22.95,22.855,22.895,30180.0
2019-09-16,22.8,22.855,22.77,22.775,55579.0
2019-09-17,22.715,22.82,22.715,22.81,22967.0
2019-09-18,22.75,22.835,22.74,22.835,36185.0
2019-09-19,22.895,22.96,22.865,22.87,31289.0
2019-09-20,22.895,22.975,22.82,22.835,36182.0
2019-09-23,22.705,22.82,22.705,22.795,63726.0
2019-09-24,22.81,22.845,22.63,22.645,50068.0
2019-09-25,22.595,22.76,22.56,22.74,270165.0
2019-09-26,22.81,22.87,22.785,22.87,44061.0
2019-09-27,22.865,22.87,22.715,22.77,65111.0
2019-09-30,22.8,22.915,22.8,22.88,55105.0
2019-10-01,22.925,22.925,22.62,22.645,67696.0
2019-10-02,22.38,22.38,22.1,22.135,73064.0
2019-10-03,22.13,22.24,21.945,22.24,157208.0
2019-10-04,22.265,22.415,22.25,22.405,42015.0
2019-10-07,22.39,22.535,22.38,22.45,39228.0
2019-10-08,22.325,22.36,22.24,22.26,136358.0
2019-10-09,22.395,22.475,22.36,22.42,57733.0
2019-10-10,22.38,22.545,22.335,22.485,80521.0
2019-10-11,22.74,22.915,22.74,22.82,157079.0
2019-10-15,22.87,23.07,22.87,23.015,52996.0
2019-10-16,22.995,23.02,22.95,22.995,88941.0
2019-10-17,23.07,23.07,22.905,22.95,56008.0
2019-10-18,22.915,22.925,22.82,22.87,18003.0
2019-10-21,23.0,23.02,22.985,23.0,32959.0
2019-10-22,23.07,23.09,22.975,22.985,43249.0
2019-10-23,23.07,23.115,23.055,23.105,30961.0
2019-10-24,23.185,23.235,23.155,23.215,40444.0
2019-10-25,23.13,23.27,23.13,23.27,66563.0
2019-10-28,23.285,23.375,23.28,23.355,94954.0
2019-10-29,23.26,23.345,23.26,23.33,164954.0
2019-10-30,23.31,23.375,23.215,23.365,35014.0
2019-10-31,23.27,23.27,23.175,23.235,23161.0
2019-11-01,23.405,23.44,23.38,23.435,174619.0
2019-11-04,23.63,23.685,23.615,23.655,41640.0
2019-11-05,23.675,23.725,23.665,23.71,29285.0
2019-11-06,23.685,23.735,23.66,23.685,35760.0
2019-11-07,23.82,23.875,23.805,23.815,43819.0
2019-11-08,23.76,23.835,23.725,23.835,53968.0
2019-11-11,23.695,23.77,23.64,23.755,11431.0
2019-11-12,23.78,23.855,23.755,23.79,20192.0
2019-11-13,23.65,23.72,23.64,23.695,42795.0
2019-11-14,23.57,23.63,23.53,23.615,40774.0
2019-11-15,23.63,23.725,23.63,23.725,22671.0
2019-11-18,23.665,23.745,23.64,23.72,53951.0
2019-11-19,23.795,23.815,23.675,23.71,24192.0
2019-11-20,23.6,23.65,23.495,23.565,71439.0
2019-11-21,23.535,23.59,23.475,23.555,23621.0
2019-11-22,23.665,23.685,23.63,23.675,20871.0
2019-11-25,23.805,23.875,23.795,23.875,45295.0
2019-11-26,23.885,23.885,23.85,23.865,50541.0
2019-11-27,23.915,23.985,23.91,23.98,28109.0
2019-11-28,24.005,24.02,23.885,23.9,22081.0
2019-11-29,23.865,23.875,23.77,23.79,37147.0
2019-12-02,23.725,23.78,23.45,23.535,84119.0
2019-12-03,23.295,23.435,23.25,23.415,35294.0
2019-12-04,23.505,23.63,23.495,23.615,30766.0
2019-12-05,23.625,23.64,23.52,23.565,52072.0
2019-12-06,23.745,23.805,23.735,23.79,25748.0
2019-12-09,23.745,23.78,23.66,23.66,28020.0
2019-12-10,23.615,23.695,23.58,23.64,34088.0
2019-12-11,23.65,23.72,23.65,23.695,30127.0
2019-12-12,23.695,23.915,23.66,23.89,98609.0
2019-12-13,23.995,24.08,23.885,23.995,100755.0
2019-12-16,24.185,24.27,24.185,24.23,72155.0
2019-12-17,24.195,24.22,24.17,24.175,20509.0
2019-12-18,24.15,24.205,24.135,24.16,22910.0
2019-12-19,24.1,24.16,24.1,24.14,22687.0
2019-12-20,24.21,24.29,24.21,24.235,21521.0
2019-12-23,24.235,24.29,24.23,24.265,20976.0
2019-12-24,24.245,24.265,24.22,24.245,13628.0
2019-12-27,24.315,24.37,24.255,24.255,51636.0
2019-12-30,24.205,24.26,24.015,24.015,54343.0
2019-12-31,23.96,24.065,23.88,24.02,22768.0
2020-01-02,24.33,24.355,24.25,24.355,15780.0
2020-01-03,24.075,24.205,24.05,24.075,24774.0
2020-01-06,24.015,24.145,23.97,24.145,38764.0
2020-01-07,24.205,24.215,24.135,24.16,42731.0
2020-01-08,24.145,24.355,24.135,24.33,64137.0
2020-01-09,24.355,24.405,24.32,24.38,25959.0
2020-01-10,24.355,24.415,24.26,24.285,19316.0
2020-01-13,24.33,24.415,24.285,24.405,47901.0
2020-01-14,24.405,24.485,24.39,24.46,26908.0
2020-01-15,24.415,24.45,24.38,24.405,20702.0
2020-01-16,24.45,24.53,24.425,24.53,10423.0
2020-01-17,24.625,24.68,24.625,24.68,22663.0
2020-01-20,24.685,24.74,24.575,24.74,31397.0
2020-01-21,24.54,24.565,24.475,24.485,47180.0
2020-01-22,24.565,24.58,24.475,24.475,17123.0
2020-01-23,24.425,24.475,24.295,24.46,25183.0
2020-01-24,24.59,24.59,24.335,24.4,21740.0
2020-01-27,23.91,24.015,23.89,23.91,99459.0
2020-01-28,24.02,24.17,24.02,24.16,46918.0
2020-01-29,24.24,24.26,24.145,24.17,20623.0
2020-01-30,23.915,24.1,23.855,24.1,52033.0
2020-01-31,23.845,23.855,23.505,23.55,29555.0
2020-02-03,23.7,23.855,23.7,23.745,50459.0
2020-02-04,24.11,24.205,24.1,24.18,24689.0
2020-02-05,24.46,24.495,24.4,24.485,50305.0
2020-02-06,24.59,24.625,24.52,24.615,28059.0
2020-02-07,24.495,24.51,24.425,24.44,33554.0
2020-02-10,24.405,24.495,24.345,24.495,29791.0
2020-02-11,24.625,24.68,24.58,24.6,77797.0
2020-02-12,24.695,24.775,24.695,24.755,28843.0
2020-02-13,24.51,24.635,24.495,24.575,13012.0
2020-02-14,24.565,24.61,24.495,24.555,25176.0
2020-02-18,24.45,24.485,24.39,24.45,20488.0
2020-02-19,24.575,24.685,24.575,24.65,22549.0
2020-02-20,24.61,24.66,24.46,24.565,22160.0
2020-02-21,24.435,24.495,24.285,24.33,31110.0
2020-02-24,23.365,23.55,23.355,23.4,225006.0
2020-02-25,23.435,23.49,22.875,22.92,165191.0
2020-02-26,23.145,23.315,22.955,23.05,94759.0
2020-02-27,22.535,22.78,22.22,22.69,122955.0
2020-02-28,21.65,21.975,21.435,21.87,586997.0
2020-03-02,21.835,22.2,21.65,22.175,203183.0
2020-03-03,22.325,22.445,21.66,21.815,279483.0
2020-03-04,22.265,22.56,22.115,22.56,120328.0
2020-03-05,21.95,22.055,21.67,21.74,128533.0
2020-03-06,21.19,21.38,21.04,21.285,142922.0
2020-03-09,19.745,19.86,19.105,19.2,267073.0
2020-03-10,20.215,20.375,19.465,20.34,155034.0
2020-03-11,19.675,19.72,19.09,19.29,139187.0
2020-03-12,17.855,18.25,17.06,17.2,243362.0
2020-03-13,18.67,18.67,17.345,18.6,149972.0
2020-03-16,16.22,17.03,15.745,16.42,245924.0
2020-03-17,16.91,17.565,16.7,17.55,95253.0
2020-03-18,16.535,17.06,16.29,16.745,193970.0
2020-03-19,16.85,17.74,16.745,17.355,246308.0
2020-03-20,17.655,17.935,17.215,17.24,73482.0
2020-03-23,17.145,17.24,16.815,17.025,254404.0
2020-03-24,17.905,18.37,17.905,18.25,107772.0
2020-03-25,18.495,19.165,18.31,18.79,312449.0
2020-03-26,18.685,19.41,18.685,19.36,525209.0
2020-03-27,18.66,18.88,18.46,18.58,302154.0
2020-03-30,18.73,19.02,18.6,19.01,159970.0
2020-03-31,18.94,19.025,18.65,18.78,85225.0
2020-04-01,18.31,18.475,18.065,18.09,97938.0
2020-04-02,18.255,18.555,18.03,18.535,330777.0
2020-04-03,18.29,18.425,18.115,18.24,205861.0
2020-04-06,18.835,19.27,18.835,19.21,145823.0
2020-04-07,19.755,19.755,19.105,19.125,426715.0
2020-04-08,19.28,19.375,19.095,19.34,115530.0
2020-04-09,19.51,19.685,19.465,19.63,162638.0
2020-04-13,19.605,19.615,19.315,19.405,51359.0
2020-04-14,19.64,19.78,19.605,19.62,65877.0
2020-04-15,19.34,19.34,19.115,19.165,72201.0
2020-04-16,19.27,19.28,19.095,19.245,63856.0
2020-04-17,19.655,19.7,19.465,19.685,73790.0
2020-04-20,19.49,19.69,19.43,19.43,78402.0
2020-04-21,19.245,19.29,19.055,19.115,97101.0
2020-04-22,19.36,19.48,19.35,19.445,69314.0
2020-04-23,19.48,19.685,19.35,19.375,107023.0
2020-04-24,19.51,19.585,19.395,19.56,41787.0
2020-04-27,19.62,19.815,19.62,19.78,67752.0
2020-04-28,20.14,20.14,19.895,19.895,66276.0
2020-04-29,20.2,20.385,20.2,20.295,63002.0
2020-04-30,20.035,20.06,19.745,19.83,63963.0
2020-05-01,19.48,19.535,19.315,19.375,34859.0
2020-05-04,19.23,19.465,19.23,19.465,59441.0
2020-05-05,19.595,19.675,19.525,19.56,31738.0
2020-05-06,19.71,19.71,19.445,19.445,64408.0
2020-05-07,19.76,19.83,19.69,19.71,50019.0
2020-05-08,19.935,20.035,19.93,20.035,39521.0
2020-05-11,19.955,20.155,19.945,20.12,15994.0
2020-05-12,20.11,20.12,19.86,19.86,14613.0
2020-05-13,19.92,19.92,19.605,19.72,26932.0
2020-05-14,19.29,19.56,19.165,19.55,60618.0
2020-05-15,19.515,19.585,19.465,19.58,19458.0
2020-05-19,20.095,20.165,19.99,19.99,38522.0
2020-05-20,20.27,20.375,20.235,20.32,27214.0
2020-05-21,20.25,20.305,20.11,20.14,32003.0
2020-05-22,20.11,20.13,20.015,20.095,13263.0
2020-05-25,20.21,20.49,20.21,20.49,23566.0
2020-05-26,20.62,20.67,20.56,20.565,71814.0
2020-05-27,20.805,20.845,20.655,20.845,96564.0
2020-05-28,21.03,21.145,20.98,20.98,19316.0
2020-05-29,20.855,20.88,20.665,20.865,227252.0
2020-06-01,20.915,21.18,20.915,21.18,50419.0
2020-06-02,21.31,21.415,21.3,21.415,36625.0
2020-06-03,21.65,21.88,21.61,21.825,55100.0
2020-06-04,21.72,21.755,21.625,21.65,22213.0
2020-06-05,22.115,22.175,22.035,22.105,55021.0
2020-06-08,22.125,22.22,22.045,22.21,44947.0
2020-06-09,21.88,21.965,21.825,21.92,32342.0
2020-06-10,21.895,21.94,21.72,21.755,59042.0
2020-06-11,21.18,21.285,20.715,20.715,69909.0
2020-06-12,21.205,21.335,20.97,21.16,100367.0
2020-06-15,20.735,21.18,20.735,21.135,79976.0
2020-06-16,21.615,21.68,21.345,21.44,54369.0
2020-06-17,21.61,21.65,21.51,21.545,26628.0
2020-06-18,21.39,21.52,21.39,21.475,28164.0
2020-06-19,21.68,21.685,21.405,21.425,21783.0
2020-06-22,21.475,21.575,21.435,21.575,16826.0
2020-06-23,21.695,21.74,21.6,21.6,60245.0
2020-06-24,21.405,21.43,21.095,21.175,38424.0
2020-06-25,21.185,21.5,21.165,21.5,33827.0
2020-06-26,21.475,21.485,21.185,21.21,43095.0
2020-06-29,21.225,21.44,21.22,21.42,45133.0
2020-06-30,21.235,21.395,21.235,21.395,35519.0
2020-07-02,21.625,21.705,21.59,21.615,68579.0
2020-07-03,21.695,21.695,21.455,21.495,29214.0
2020-07-06,21.775,21.89,21.765,21.865,30363.0
2020-07-07,21.705,21.73,21.59,21.59,39327.0
2020-07-08,21.535,21.66,21.495,21.66,16275.0
2020-07-09,21.565,21.625,21.335,21.475,28192.0
2020-07-10,21.475,21.67,21.455,21.67,20860.0
2020-07-13,21.74,21.855,21.5,21.53,30993.0
2020-07-14,21.555,21.81,21.535,21.795,24873.0
2020-07-15,22.005,22.11,21.96,22.03,50789.0
2020-07-16,21.915,21.95,21.88,21.935,14906.0
2020-07-17,21.915,21.97,21.9,21.96,32879.0
2020-07-20,21.995,22.06,21.945,22.06,18030.0
2020-07-21,22.13,22.145,21.96,21.96,40755.0
2020-07-22,21.925,22.005,21.91,21.99,14184.0
2020-07-23,21.935,21.995,21.74,21.76,27952.0
2020-07-24,21.565,21.625,21.53,21.57,22575.0
2020-07-27,21.68,21.715,21.635,21.705,34689.0
2020-07-28,21.565,21.65,21.545,21.555,13738.0
2020-07-29,21.59,21.715,21.565,21.715,30922.0
2020-07-30,21.245,21.325,21.07,21.3,22375.0
2020-07-31,21.21,21.21,20.81,20.955,31943.0
2020-08-04,21.07,21.43,21.07,21.43,22669.0
2020-08-05,21.465,21.53,21.43,21.43,8159.0
2020-08-06,21.385,21.455,21.34,21.44,20639.0
2020-08-07,21.34,21.475,21.34,21.475,13244.0
2020-08-10,21.5,21.565,21.43,21.555,20980.0
2020-08-11,21.9,21.95,21.695,21.705,25445.0
2020-08-12,22.06,22.2,22.05,22.13,14475.0
2020-08-13,22.04,22.095,22.005,22.04,4112.0
2020-08-14,21.8,21.88,21.785,21.84,11972.0
2020-08-17,21.89,21.935,21.89,21.925,20557.0
2020-08-18,21.96,21.96,21.775,21.82,11096.0
2020-08-19,21.91,21.98,21.865,21.88,9117.0
2020-08-20,21.68,21.765,21.68,21.75,18145.0
2020-08-21,21.59,21.715,21.58,21.715,25024.0
2020-08-24,21.995,22.015,21.935,22.005,15209.0
2020-08-25,22.065,22.12,21.915,21.99,17806.0
2020-08-26,21.995,22.085,21.995,22.075,17194.0
2020-08-27,22.015,22.04,21.845,21.89,16933.0
2020-08-28,21.83,21.835,21.765,21.835,7699.0
2020-08-31,21.8,21.82,21.67,21.74,26572.0
2020-09-01,21.66,21.73,21.58,21.725,9093.0
2020-09-02,21.97,22.105,21.945,22.105,16117.0
2020-09-03,22.025,22.085,21.545,21.615,41657.0
2020-09-04,21.81,21.82,21.385,21.685,26533.0
2020-09-08,21.555,21.685,21.475,21.565,118194.0
2020-09-09,21.81,21.97,21.81,21.88,34131.0
2020-09-10,21.925,21.95,21.705,21.73,17162.0
2020-09-11,21.875,21.95,21.81,21.9,21714.0
2020-09-14,21.97,22.015,21.915,21.945,34298.0
2020-09-15,22.075,22.105,22.025,22.06,20460.0
2020-09-16,22.04,22.145,22.025,22.065,52739.0
2020-09-17,21.88,22.025,21.88,22.015,14453.0
2020-09-18,21.97,21.97,21.865,21.88,23907.0
2020-09-21,21.315,21.455,21.225,21.415,38482.0
2020-09-22,21.395,21.52,21.36,21.5,11739.0
2020-09-23,21.66,21.725,21.43,21.43,14120.0
2020-09-24,21.37,21.53,21.35,21.44,21348.0
2020-09-25,21.305,21.54,21.305,21.54,13818.0
2020-09-28,21.725,21.785,21.715,21.775,18645.0
2020-09-29,21.775,21.775,21.645,21.69,31869.0
2020-09-30,21.625,21.715,21.52,21.565,20215.0
2020-10-01,21.65,21.685,21.6,21.66,27628.0
2020-10-02,21.44,21.68,21.44,21.65,16037.0
2020-10-05,21.785,21.915,21.765,21.915,12681.0
2020-10-06,21.915,21.95,21.705,21.795,12092.0
2020-10-07,21.875,21.945,21.855,21.925,7828.0
2020-10-08,22.005,22.065,21.99,22.065,27586.0
2020-10-09,22.065,22.12,22.065,22.095,12934.0
2020-10-13,22.12,22.13,22.05,22.095,18196.0
2020-10-14,22.11,22.12,21.98,21.98,9599.0
2020-10-15,21.66,21.855,21.66,21.835,28630.0
2020-10-16,21.835,21.99,21.785,21.945,49684.0
2020-10-19,21.945,22.015,21.785,21.785,23160.0
2020-10-20,21.915,21.98,21.855,21.875,11416.0
2020-10-21,21.74,21.775,21.615,21.615,12213.0
2020-10-22,21.615,21.725,21.6,21.695,14777.0
2020-10-23,21.835,21.835,21.725,21.8,14733.0
2020-10-26,21.555,21.68,21.37,21.455,13142.0
2020-10-27,21.395,21.43,21.235,21.245,18803.0
2020-10-28,20.865,20.925,20.715,20.715,42258.0
2020-10-29,20.785,20.97,20.705,20.92,44433.0
2020-10-30,20.77,20.82,20.68,20.81,39887.0
2020-11-02,21.085,21.12,21.0,21.085,25069.0
2020-11-03,21.385,21.615,21.37,21.53,31921.0
2020-11-04,21.565,21.91,21.555,21.75,66493.0
2020-11-05,22.095,22.12,22.015,22.075,28706.0
2020-11-06,22.095,22.13,22.04,22.04,44904.0
2020-11-09,23.05,23.12,22.845,22.86,62008.0
2020-11-10,23.02,23.165,22.985,23.11,25360.0
2020-11-11,23.26,23.305,23.235,23.28,31229.0
2020-11-12,23.06,23.145,22.915,22.96,17016.0
2020-11-13,23.05,23.245,23.04,23.245,45000.0
2020-11-16,23.4,23.475,23.295,23.44,50121.0
2020-11-17,23.27,23.44,23.26,23.375,31207.0
2020-11-18,23.385,23.42,23.225,23.225,13475.0
2020-11-19,23.26,23.365,23.25,23.36,16970.0
2020-11-20,23.34,23.475,23.34,23.465,22623.0
2020-11-23,23.455,23.555,23.44,23.455,30389.0
2020-11-24,23.59,23.765,23.59,23.755,58944.0
2020-11-25,23.59,23.72,23.57,23.67,19917.0
2020-11-26,23.59,23.755,23.57,23.65,31700.0
2020-11-27,23.745,23.935,23.66,23.895,34385.0
2020-11-30,23.64,23.675,23.33,23.33,29918.0
2020-12-01,23.685,23.74,23.66,23.72,79681.0
2020-12-02,23.57,23.74,23.57,23.7,23108.0
2020-12-03,23.675,23.72,23.615,23.625,28295.0
2020-12-04,23.73,23.86,23.72,23.86,21678.0
2020-12-07,23.73,23.745,23.65,23.685,15956.0
2020-12-08,23.65,23.79,23.615,23.785,20512.0
2020-12-09,23.87,23.915,23.74,23.86,42706.0
2020-12-10,23.74,23.87,23.695,23.825,25187.0
2020-12-11,23.695,23.755,23.58,23.72,22223.0
2020-12-14,23.82,23.855,23.705,23.71,35889.0
2020-12-15,23.755,23.89,23.74,23.89,19684.0
2020-12-16,23.88,23.935,23.835,23.93,18196.0
2020-12-17,23.96,24.02,23.96,23.985,21861.0
2020-12-18,23.985,23.985,23.86,23.905,18928.0
2020-12-21,23.375,23.64,23.36,23.615,48650.0
2020-12-22,23.59,23.695,23.59,23.685,14914.0
2020-12-23,23.82,23.88,23.755,23.87,22356.0
2020-12-24,23.8,23.855,23.8,23.845,11816.0
2020-12-29,24.25,24.27,24.12,24.135,29283.0
2020-12-30,24.22,24.23,24.07,24.07,30476.0
2020-12-31,23.99,24.025,23.89,23.93,31723.0
2021-01-04,24.295,24.375,23.97,24.06,96396.0
2021-01-05,24.06,24.23,24.05,24.175,29870.0
2021-01-06,24.33,24.585,24.265,24.48,113555.0
2021-01-07,24.585,24.65,24.545,24.64,28355.0
2021-01-08,24.695,24.87,24.695,24.87,73184.0
2021-01-11,24.605,24.73,24.545,24.675,24847.0
2021-01-12,24.665,24.695,24.57,24.66,49160.0
2021-01-13,24.71,24.72,24.665,24.685,26240.0
2021-01-14,24.775,24.88,24.775,24.8,24827.0
2021-01-15,24.615,24.65,24.48,24.595,19451.0
2021-01-18,24.74,24.87,24.46,24.57,35360.0
2021-01-19,24.705,24.73,24.64,24.71,18810.0
2021-01-20,24.73,24.855,24.72,24.855,14348.0
2021-01-21,24.82,24.845,24.71,24.8,14189.0
2021-01-22,24.625,24.755,24.615,24.74,18209.0
2021-01-25,24.65,24.71,24.515,24.71,27553.0
2021-01-26,24.705,24.74,24.66,24.695,42705.0
2021-01-27,24.34,24.46,24.22,24.255,43298.0
2021-01-28,24.31,24.505,24.31,24.39,16907.0
2021-01-29,24.105,24.17,23.83,23.965,42115.0
2021-02-01,24.255,24.335,24.205,24.335,45126.0
2021-02-02,24.46,24.585,24.455,24.585,20035.0
2021-02-03,24.64,24.665,24.58,24.66,22055.0
2021-02-04,24.72,24.755,24.615,24.74,36980.0
2021-02-05,24.81,24.835,24.71,24.79,13406.0
2021-02-08,24.89,25.015,24.89,24.945,26632.0
2021-02-09,24.96,24.96,24.855,24.955,19760.0
2021-02-10,25.06,25.06,24.83,24.865,34480.0
2021-02-11,24.96,25.005,24.915,24.995,19905.0
2021-02-12,24.995,25.185,24.98,25.185,14196.0
2021-02-16,25.405,25.49,25.345,25.405,28576.0
2021-02-17,25.32,25.37,25.24,25.365,12440.0
2021-02-18,25.115,25.195,25.005,25.13,20781.0
2021-02-19,25.185,25.21,25.12,25.13,17705.0
2021-02-22,25.035,25.12,24.99,24.99,12779.0
2021-02-23,24.935,25.105,24.81,25.075,42737.0
2021-02-24,24.855,25.15,24.855,25.12,22444.0
2021-02-25,25.14,25.16,24.755,24.83,52395.0
2021-02-26,24.81,24.81,24.58,24.63,33444.0
2021-03-01,24.89,25.095,24.88,25.07,32708.0
2021-03-02,25.095,25.105,24.97,25.005,22011.0
2021-03-03,25.05,25.05,24.91,24.91,13091.0
2021-03-04,25.015,25.07,24.74,24.87,31202.0
2021-03-05,25.04,25.13,24.79,25.13,131112.0
2021-03-08,25.175,25.285,25.035,25.16,26334.0
2021-03-09,25.29,25.405,25.275,25.335,16920.0
2021-03-10,25.435,25.515,25.38,25.415,19267.0
2021-03-11,25.525,25.57,25.435,25.46,11773.0
2021-03-12,25.435,25.605,25.435,25.585,22125.0
2021-03-15,25.64,25.665,25.505,25.665,15961.0
2021-03-16,25.695,25.745,25.675,25.71,36531.0
2021-03-17,25.62,25.765,25.61,25.735,11667.0
2021-03-18,25.65,25.845,25.62,25.62,28354.0
2021-03-19,25.71,25.73,25.575,25.71,18182.0
2021-03-22,25.62,25.745,25.62,25.675,8926.0
2021-03-23,25.64,25.735,25.47,25.49,12368.0
2021-03-24,25.47,25.57,25.425,25.425,30321.0
2021-03-25,25.45,25.685,25.415,25.675,21641.0
2021-03-26,25.745,25.94,25.735,25.94,13236.0
2021-03-29,25.915,25.935,25.825,25.91,11994.0
2021-03-30,25.89,25.985,25.87,25.96,17105.0
2021-03-31,25.96,25.97,25.865,25.88,13539.0
2021-04-01,26.015,26.165,25.98,26.13,105867.0
2021-04-05,26.245,26.44,26.235,26.435,42414.0
2021-04-06,26.085,26.14,26.02,26.075,37223.0
2021-04-07,26.105,26.155,26.065,26.155,33494.0
2021-04-08,26.21,26.245,26.165,26.22,10243.0
2021-04-09,26.28,26.345,26.255,26.345,23716.0
2021-04-12,26.255,26.255,26.12,26.165,31825.0
2021-04-13,26.21,26.255,26.165,26.23,10120.0
2021-04-14,26.3,26.3,26.185,26.185,21001.0
2021-04-15,26.335,26.395,26.335,26.39,13759.0
2021-04-16,26.475,26.585,26.47,26.575,15726.0
2021-04-19,26.46,26.485,26.31,26.38,22883.0
2021-04-20,26.11,26.12,25.9,25.94,23654.0
2021-04-21,25.94,26.21,25.94,26.19,52176.0
2021-04-22,26.315,26.335,26.12,26.175,9940.0
2021-04-23,26.19,26.35,26.165,26.31,12633.0
2021-04-26,26.29,26.37,26.29,26.325,8590.0
2021-04-27,26.255,26.31,26.23,26.3,4180.0
2021-04-28,26.31,26.36,26.265,26.29,24225.0
2021-04-29,26.39,26.39,26.185,26.31,13420.0
2021-04-30,26.245,26.265,26.095,26.165,19721.0
2021-05-03,26.29,26.38,26.27,26.36,155513.0
2021-05-04,26.185,26.2,25.94,26.065,24177.0
2021-05-05,26.335,26.46,26.3,26.405,17230.0
2021-05-06,26.395,26.52,26.345,26.52,51143.0
2021-05-07,26.54,26.645,26.485,26.63,28542.0
2021-05-10,26.7,26.7,26.495,26.495,21096.0
2021-05-11,26.04,26.2,25.98,26.145,49733.0
2021-05-12,26.095,26.175,25.89,25.935,17595.0
2021-05-13,25.96,26.11,25.915,26.095,18184.0
2021-05-14,26.28,26.435,26.28,26.425,11056.0
2021-05-17,26.29,26.35,26.255,26.335,18173.0
2021-05-18,26.405,26.44,26.29,26.29,21288.0
2021-05-19,25.995,26.21,25.915,26.19,26859.0
2021-05-20,26.29,26.44,26.265,26.395,16521.0
2021-05-21,26.495,26.555,26.47,26.515,23309.0
2021-05-25,26.62,26.68,26.565,26.565,17356.0
2021-05-26,26.595,26.68,26.595,26.675,10592.0
2021-05-27,26.71,26.76,26.675,26.725,12754.0
2021-05-28,26.87,26.905,26.815,26.815,28794.0
2021-05-31,26.885,26.885,26.7,26.76,19860.0
2021-06-01,26.93,26.975,26.825,26.86,22734.0
2021-06-02,26.975,26.995,26.925,26.95,18446.0
2021-06-03,26.895,27.01,26.895,26.99,15728.0
2021-06-04,27.02,27.12,27.005,27.1,14601.0
2021-06-07,27.135,27.135,27.075,27.125,33708.0
2021-06-08,27.13,27.21,27.12,27.165,26609.0
2021-06-09,27.12,27.13,27.065,27.1,20921.0
2021-06-10,27.135,27.145,27.05,27.085,16931.0
2021-06-11,27.165,27.255,27.165,27.255,19228.0
2021-06-14,27.245,27.295,27.235,27.27,15990.0
2021-06-15,27.38,27.38,27.335,27.37,15973.0
2021-06-16,27.405,27.46,27.325,27.43,11935.0
2021-06-17,27.415,27.42,27.29,27.38,28936.0
2021-06-18,27.055,27.055,26.905,26.925,43337.0
2021-06-21,26.94,27.17,26.925,27.145,39837.0
2021-06-22,27.145,27.18,27.09,27.155,16590.0
2021-06-23,27.075,27.095,26.975,26.975,67375.0
2021-06-24,27.2,27.245,27.18,27.225,8360.0
2021-06-25,27.215,27.315,27.215,27.315,13036.0
2021-06-28,27.215,27.245,27.11,27.16,14811.0
2021-06-29,27.28,27.29,27.17,27.215,39774.0
2021-06-30,27.02,27.1,26.98,27.09,33302.0
2021-07-02,27.18,27.215,27.16,27.215,24229.0
2021-07-05,27.335,27.335,27.09,27.245,18626.0
2021-07-06,27.25,27.26,27.01,27.11,25106.0
2021-07-07,27.19,27.28,27.16,27.26,27100.0
2021-07-08,26.8,26.865,26.63,26.795,25908.0
2021-07-09,27.07,27.215,27.045,27.215,22094.0
2021-07-12,27.28,27.38,27.245,27.38,28046.0
2021-07-13,27.395,27.395,27.315,27.37,78859.0
2021-07-14,27.38,27.385,27.29,27.305,22386.0
2021-07-15,27.09,27.115,27.02,27.08,18275.0
2021-07-16,27.08,27.115,26.9,26.93,35303.0
2021-07-19,26.565,26.565,26.315,26.44,41182.0
2021-07-20,26.43,26.755,26.43,26.71,27673.0
2021-07-21,26.93,27.1,26.93,27.09,22331.0
2021-07-22,27.1,27.135,27.065,27.09,15977.0
2021-07-23,27.27,27.36,27.27,27.335,7935.0
2021-07-26,27.205,27.29,27.205,27.27,11123.0
2021-07-27,27.115,27.115,26.945,27.09,13449.0
2021-07-28,27.145,27.225,27.145,27.18,23423.0
2021-07-29,27.37,27.37,27.245,27.245,5478.0
2021-07-30,27.16,27.265,27.16,27.215,11301.0
2021-08-03,27.38,27.47,27.34,27.47,16914.0
2021-08-04,27.44,27.495,27.43,27.45,19293.0
2021-08-05,27.47,27.605,27.47,27.575,10397.0
2021-08-06,27.65,27.65,27.585,27.64,8633.0
2021-08-09,27.615,27.705,27.615,27.675,11471.0
2021-08-10,27.695,27.785,27.695,27.785,19373.0
2021-08-11,27.9,27.92,27.845,27.9,10264.0
2021-08-12,27.92,27.935,27.875,27.935,9450.0
2021-08-13,27.975,27.975,27.91,27.93,6422.0
2021-08-16,27.755,27.81,27.65,27.8,15506.0
2021-08-17,27.63,27.71,27.585,27.71,10599.0
2021-08-18,27.71,27.755,27.605,27.605,10646.0
2021-08-19,27.295,27.475,27.29,27.45,12552.0
2021-08-20,27.37,27.52,27.35,27.515,7034.0
2021-08-23,27.615,27.685,27.585,27.66,11066.0
2021-08-24,27.615,27.73,27.615,27.685,10456.0
2021-08-25,27.74,27.74,27.665,27.695,10407.0
2021-08-26,27.63,27.695,27.585,27.62,20681.0
2021-08-27,27.66,27.755,27.66,27.75,8524.0
2021-08-30,27.755,27.795,27.75,27.775,8528.0
2021-08-31,27.785,27.785,27.675,27.73,17564.0
2021-09-01,27.89,27.99,27.885,27.935,34063.0
2021-09-02,28.045,28.055,27.965,27.98,39692.0
2021-09-03,27.975,28.08,27.955,28.055,26471.0
2021-09-07,28.17,28.245,28.16,28.215,19895.0
2021-09-08,28.11,28.18,28.035,28.045,15647.0
2021-09-09,27.98,28.065,27.9,27.93,15276.0
2021-09-10,28.09,28.115,27.875,27.89,11883.0
2021-09-13,28.16,28.2,28.045,28.1,12967.0
2021-09-14,28.125,28.125,27.99,28.0,14335.0
2021-09-15,27.9,28.02,27.875,28.01,86878.0
2021-09-16,28.035,28.115,27.965,28.1,14548.0
2021-09-17,27.965,27.99,27.74,27.83,29936.0
2021-09-20,27.205,27.34,27.08,27.29,76646.0
2021-09-21,27.665,27.685,27.54,27.56,18025.0
2021-09-22,27.74,27.865,27.685,27.775,26268.0
2021-09-23,27.92,28.025,27.91,27.99,16836.0
2021-09-24,27.81,27.845,27.775,27.84,16755.0
2021-09-27,27.75,27.845,27.74,27.8,18527.0
2021-09-28,27.485,27.515,27.26,27.335,52255.0
2021-09-29,27.485,27.56,27.44,27.475,23034.0
2021-09-30,27.475,27.475,27.27,27.27,13068.0
2021-10-01,27.245,27.335,27.065,27.29,20949.0
2021-10-04,27.16,27.16,26.855,26.945,43704.0
2021-10-05,27.065,27.245,27.025,27.19,24572.0
2021-10-06,26.82,27.025,26.755,27.025,25619.0
2021-10-07,27.16,27.325,27.16,27.28,29632.0
2021-10-08,27.325,27.335,27.235,27.25,11776.0
2021-10-12,27.25,27.38,27.245,27.335,21294.0
2021-10-13,27.425,27.485,27.36,27.43,14005.0
2021-10-14,27.695,27.72,27.64,27.71,24875.0
2021-10-15,27.855,27.945,27.845,27.925,51344.0
2021-10-18,27.74,27.83,27.72,27.81,23014.0
2021-10-19,27.84,27.935,27.84,27.935,20401.0
2021-10-20,27.935,28.0,27.92,27.975,18323.0
2021-10-21,27.82,27.875,27.765,27.865,24852.0
2021-10-22,27.955,28.02,27.92,27.98,14879.0
2021-10-25,27.965,28.025,27.93,27.98,18303.0
2021-10-26,28.135,28.16,28.085,28.09,12489.0
2021-10-27,28.065,28.065,27.965,27.965,44663.0
2021-10-28,28.025,28.065,27.99,28.055,16271.0
2021-10-29,27.945,28.09,27.935,28.08,14640.0
2021-11-01,28.25,28.305,28.215,28.3,18595.0
2021-11-02,28.225,28.35,28.225,28.335,13875.0
2021-11-03,28.315,28.495,28.305,28.485,13474.0
2021-11-04,28.495,28.57,28.485,28.56,11663.0
2021-11-05,28.65,28.66,28.515,28.605,14900.0
2021-11-08,28.63,28.63,28.54,28.55,16120.0
2021-11-09,28.53,28.55,28.425,28.48,31194.0
2021-11-10,28.395,28.525,28.35,28.395,37208.0
2021-11-11,28.575,28.595,28.54,28.57,10678.0
2021-11-12,28.66,28.71,28.64,28.685,45648.0
2021-11-15,28.775,28.775,28.71,28.75,26386.0
2021-11-16,28.82,28.84,28.775,28.8,11664.0
2021-11-17,28.74,28.75,28.66,28.695,26049.0
2021-11-18,28.72,28.72,28.575,28.675,14387.0
2021-11-19,28.55,28.675,28.53,28.675,23878.0
2021-11-22,28.615,28.675,28.505,28.515,26542.0
2021-11-23,28.495,28.515,28.35,28.505,18879.0
2021-11-24,28.235,28.405,28.19,28.405,26047.0
2021-11-25,28.3,28.495,28.3,28.405,22014.0
2021-11-26,27.705,27.705,27.09,27.19,67719.0
2021-11-29,27.19,27.71,27.18,27.64,78048.0
2021-11-30,27.385,27.425,27.125,27.215,47381.0
2021-12-01,27.56,27.72,27.16,27.16,30719.0
2021-12-02,27.29,27.56,27.245,27.485,49553.0
2021-12-03,27.62,27.65,27.245,27.43,47017.0
2021-12-06,27.615,27.775,27.56,27.74,30590.0
2021-12-07,28.11,28.345,28.11,28.28,47207.0
2021-12-08,28.345,28.35,28.215,28.26,21425.0
2021-12-09,28.155,28.155,28.07,28.08,109055.0
2021-12-10,28.125,28.16,28.025,28.065,25660.0
2021-12-13,27.93,27.965,27.82,27.84,51685.0
2021-12-14,27.695,27.81,27.615,27.755,14935.0
2021-12-15,27.83,28.055,27.74,28.055,28146.0
2021-12-16,28.125,28.145,27.955,27.98,23395.0
2021-12-17,27.785,27.93,27.72,27.775,28608.0
2021-12-20,27.495,27.695,27.475,27.685,32507.0
2021-12-21,27.755,28.0,27.75,27.955,19324.0
2021-12-22,27.91,28.145,27.885,28.135,27000.0
2021-12-23,28.235,28.345,28.235,28.3,24498.0
2021-12-24,28.38,28.55,28.18,28.19,20397.0
2021-12-29,28.45,28.515,28.43,28.48,23814.0
2021-12-30,28.555,28.555,28.41,28.42,7385.0
2021-12-31,28.435,28.455,28.355,28.365,16463.0
2022-01-04,28.84,28.92,28.81,28.85,37745.0
2022-01-05,28.895,28.905,28.59,28.61,55326.0
2022-01-06,28.475,28.545,28.38,28.5,34176.0
2022-01-07,28.425,28.48,28.325,28.455,93469.0
2022-01-10,28.255,28.255,28.005,28.235,28598.0
2022-01-11,28.245,28.475,28.2,28.44,59812.0
2022-01-12,28.49,28.575,28.455,28.51,52195.0
2022-01-13,28.575,28.575,28.235,28.28,36862.0
2022-01-14,28.2,28.345,28.17,28.325,17817.0
2022-01-17,28.555,28.74,28.335,28.425,6692.0
2022-01-18,28.07,28.19,28.045,28.09,48219.0
2022-01-19,28.135,28.18,27.995,28.015,24562.0
2022-01-20,28.06,28.19,27.925,27.925,61167.0
2022-01-21,27.715,27.785,27.485,27.485,46216.0
2022-01-24,27.12,27.29,26.615,27.275,79385.0
2022-01-25,27.015,27.31,26.845,27.155,66603.0
2022-01-26,27.595,27.605,27.065,27.235,34205.0
2022-01-27,27.44,27.505,27.2,27.265,33640.0
2022-01-28,27.165,27.34,26.935,27.34,44545.0
2022-01-31,27.275,27.615,27.255,27.595,16595.0
2022-02-01,27.66,27.74,27.54,27.74,25902.0
2022-02-02,27.84,27.885,27.805,27.84,49390.0
2022-02-03,27.65,27.65,27.355,27.375,58313.0
2022-02-04,27.45,27.56,27.285,27.465,16848.0
2022-02-07,27.505,27.605,27.465,27.53,32508.0
2022-02-08,27.565,27.685,27.475,27.685,39484.0
2022-02-09,28.015,28.08,27.99,28.07,19975.0
2022-02-10,27.83,28.05,27.74,27.795,26586.0
2022-02-11,27.695,27.85,27.365,27.42,36451.0
2022-02-14,27.43,27.43,27.135,27.29,43695.0
2022-02-15,27.585,27.73,27.585,27.72,35212.0
2022-02-16,27.65,27.785,27.605,27.755,26619.0
2022-02-17,27.55,27.55,27.32,27.345,31770.0
2022-02-18,27.31,27.365,27.19,27.255,59173.0
2022-02-22,26.965,27.12,26.745,26.9,55204.0
2022-02-23,27.12,27.155,26.69,26.705,24868.0
2022-02-24,26.01,26.55,25.955,26.54,109981.0
2022-02-25,26.79,27.125,26.76,27.12,80207.0
2022-02-28,26.58,26.91,26.525,26.635,52310.0
2022-03-01,26.64,26.65,26.045,26.15,83165.0
2022-03-02,26.315,26.58,26.315,26.495,69752.0
2022-03-03,26.46,26.46,25.985,26.045,52279.0
2022-03-04,25.67,25.68,25.205,25.425,92510.0
2022-03-07,25.25,25.295,24.655,24.74,134137.0
2022-03-08,24.94,25.38,24.675,24.975,77662.0
2022-03-09,25.505,25.935,25.49,25.82,69229.0
2022-03-10,25.545,25.725,25.445,25.6,23370.0
2022-03-11,25.875,25.9,25.525,25.535,32891.0
2022-03-14,25.88,26.045,25.725,25.81,131089.0
2022-03-15,25.825,26.1,25.735,26.065,126748.0
2022-03-16,26.55,26.815,26.395,26.815,281800.0
2022-03-17,26.67,26.955,26.67,26.945,89170.0
2022-03-18,26.845,27.245,26.835,27.23,37546.0
2022-03-21,27.145,27.21,27.015,27.125,18000.0
2022-03-22,27.2,27.44,27.2,27.4,45893.0
2022-03-23,27.11,27.245,27.09,27.1,29271.0
2022-03-24,27.245,27.355,27.2,27.33,32658.0
2022-03-25,27.32,27.395,27.21,27.375,12729.0
2022-03-28,27.32,27.465,27.245,27.465,34096.0
2022-03-29,27.775,27.885,27.665,27.88,74038.0
2022-03-30,27.65,27.695,27.52,27.53,15406.0
2022-03-31,27.51,27.52,27.275,27.275,28857.0
2022-04-01,27.45,27.565,27.42,27.565,20347.0
2022-04-04,27.54,27.76,27.54,27.75,24241.0
2022-04-05,27.65,27.66,27.45,27.52,39165.0
2022-04-06,27.145,27.34,27.07,27.245,36163.0
2022-04-07,27.32,27.42,27.12,27.345,16081.0
2022-04-08,27.365,27.465,27.33,27.395,14026.0
2022-04-11,27.355,27.375,27.145,27.155,25297.0
2022-04-12,27.18,27.2,26.935,26.97,37425.0
2022-04-13,26.98,27.235,26.98,27.23,56530.0
2022-04-14,27.375,27.385,27.22,27.23,17271.0
2022-04-18,27.11,27.365,27.11,27.2,25579.0
2022-04-19,27.1,27.41,27.1,27.395,27256.0
2022-04-20,27.51,27.52,27.395,27.45,19970.0
2022-04-21,27.65,27.675,27.2,27.23,42632.0
2022-04-22,27.32,27.32,26.965,26.965,28034.0
2022-04-25,26.825,26.98,26.625,26.955,29852.0
2022-04-26,26.745,26.745,26.34,26.34,46907.0
2022-04-27,26.585,26.75,26.525,26.615,40194.0
2022-04-28,26.97,27.245,26.835,27.18,25935.0
2022-04-29,27.22,27.31,26.745,26.76,29974.0
2022-05-02,26.745,26.825,26.54,26.815,43088.0
2022-05-03,26.91,27.055,26.825,27.0,43300.0
2022-05-04,26.925,27.245,26.745,27.22,28404.0
2022-05-05,27.07,27.07,26.515,26.635,41255.0
2022-05-06,26.47,26.475,26.25,26.42,36339.0
2022-05-09,26.075,26.085,25.615,25.66,71054.0
2022-05-10,26.12,26.13,25.715,25.91,61133.0
2022-05-11,25.93,26.22,25.755,25.765,47923.0
2022-05-12,25.625,25.91,25.615,25.845,74202.0
2022-05-13,26.265,26.515,26.265,26.475,54989.0
2022-05-16,26.415,26.595,26.365,26.485,41238.0
2022-05-17,26.69,26.79,26.585,26.77,89029.0
2022-05-18,26.54,26.585,26.195,26.22,53706.0
2022-05-19,25.92,26.305,25.92,26.185,47831.0
2022-05-20,26.525,26.56,26.11,26.42,83471.0
2022-05-24,26.56,26.585,26.365,26.525,19012.0
2022-05-25,26.395,26.68,26.395,26.615,32626.0
2022-05-26,26.65,26.91,26.65,26.87,15863.0
2022-05-27,26.98,27.125,26.98,27.125,50412.0
2022-05-30,27.145,27.355,27.11,27.22,42608.0
2022-05-31,27.165,27.165,26.98,27.045,54869.0
2022-06-01,27.245,27.245,26.91,26.965,21666.0
2022-06-02,26.99,27.32,26.99,27.29,28720.0
2022-06-03,27.025,27.09,27.01,27.07,11811.0
2022-06-06,27.33,27.4,27.2,27.275,33042.0
2022-06-07,27.135,27.33,27.08,27.315,81453.0
2022-06-08,27.125,27.18,26.955,26.99,42377.0
2022-06-09,26.815,26.89,26.605,26.605,34234.0
2022-06-10,26.26,26.265,26.065,26.15,40969.0
2022-06-13,25.61,25.715,25.49,25.555,58799.0
2022-06-14,25.48,25.615,25.24,25.38,77813.0
2022-06-15,25.57,25.765,25.405,25.66,63723.0
2022-06-16,24.905,24.96,24.7,24.74,73103.0
2022-06-17,24.94,25.075,24.85,24.91,36711.0
2022-06-20,24.81,25.195,24.81,25.185,9681.0
2022-06-21,25.37,25.38,25.295,25.325,27424.0
2022-06-22,25.01,25.23,24.985,25.115,38558.0
2022-06-23,25.005,25.04,24.835,25.04,109345.0
2022-06-24,25.395,25.745,25.365,25.73,27911.0
2022-06-27,25.71,25.74,25.625,25.665,19785.0
2022-06-28,25.99,26.025,25.625,25.635,36685.0
2022-06-29,25.73,25.745,25.645,25.645,38159.0
2022-06-30,25.16,25.42,25.105,25.385,45078.0
2022-07-04,25.475,25.7,25.45,25.7,35929.0
2022-07-05,24.935,25.26,24.935,25.26,39608.0
2022-07-06,25.3,25.45,25.245,25.41,55351.0
2022-07-07,25.58,25.755,25.57,25.755,26249.0
2022-07-08,25.7,25.84,25.68,25.785,22544.0
2022-07-11,25.69,25.755,25.645,25.655,16774.0
2022-07-12,25.59,25.755,25.55,25.625,24401.0
2022-07-13,25.375,25.625,25.345,25.58,26491.0
2022-07-14,25.26,25.365,25.115,25.335,32214.0
2022-07-15,25.515,25.655,25.43,25.645,26650.0
2022-07-18,25.84,25.885,25.625,25.635,54703.0
2022-07-19,25.955,26.185,25.905,26.165,33792.0
2022-07-20,26.175,26.185,25.98,26.075,32981.0
2022-07-21,25.99,26.28,25.98,26.24,81069.0
2022-07-22,26.305,26.365,26.055,26.11,37693.0
2022-07-25,26.225,26.3,26.195,26.3,28314.0
2022-07-26,26.15,26.195,26.085,26.085,28289.0
2022-07-27,26.27,26.485,26.27,26.485,33872.0
2022-07-28,26.4,26.57,26.29,26.54,42058.0
2022-07-29,26.69,26.785,26.65,26.785,13313.0
2022-08-02,26.58,26.645,26.495,26.505,75830.0
2022-08-03,26.67,26.755,26.605,26.71,33119.0
2022-08-04,26.775,26.775,26.65,26.67,11651.0
2022-08-05,26.635,26.765,26.635,26.755,17036.0
2022-08-08,26.83,26.915,26.71,26.735,16937.0
2022-08-09,26.635,26.69,26.56,26.58,19729.0
2022-08-10,26.8,26.86,26.765,26.86,27546.0
2022-08-11,26.885,26.94,26.82,26.85,12720.0
2022-08-12,26.95,27.14,26.94,27.14,18878.0
2022-08-15,26.96,27.175,26.95,27.175,8150.0
2022-08-16,27.09,27.21,27.065,27.195,18294.0
2022-08-17,27.025,27.13,26.96,27.065,24988.0
2022-08-18,27.065,27.165,27.025,27.155,10983.0
2022-08-19,27.0,27.005,26.925,26.96,11196.0
2022-08-22,26.67,26.735,26.605,26.65,25288.0
2022-08-23,26.54,26.635,26.52,26.55,42280.0
2022-08-24,26.645,26.66,26.55,26.615,30227.0
2022-08-25,26.67,26.83,26.645,26.83,33915.0
2022-08-26,26.71,26.725,26.28,26.29,17880.0
2022-08-29,26.215,26.325,26.205,26.26,23260.0
2022-08-30,26.375,26.42,26.075,26.11,25684.0
2022-08-31,26.15,26.165,25.925,25.955,23749.0
2022-09-01,25.665,25.805,25.615,25.795,42610.0
2022-09-02,25.925,26.085,25.605,25.635,25342.0
2022-09-06,25.815,25.935,25.645,25.69,94793.0
2022-09-07,25.69,25.89,25.675,25.88,45080.0
2022-09-08,25.645,25.97,25.635,25.945,23927.0
2022-09-09,26.165,26.39,26.165,26.39,19010.0
2022-09-12,26.54,26.68,26.53,26.605,33551.0
2022-09-13,26.345,26.44,26.055,26.065,24526.0
2022-09-14,26.025,26.1,25.945,26.065,33979.0
2022-09-15,25.945,26.035,25.85,25.895,32126.0
2022-09-16,25.74,25.775,25.615,25.73,53284.0
2022-09-19,25.495,25.805,25.495,25.795,39281.0
2022-09-20,25.55,25.58,25.355,25.46,42879.0
2022-09-21,25.515,25.69,25.32,25.325,27124.0
2022-09-22,25.31,25.355,25.17,25.325,32864.0
2022-09-23,24.88,24.88,24.655,24.805,40087.0
2022-09-26,24.675,24.825,24.59,24.695,68649.0
2022-09-27,24.73,24.835,24.43,24.555,44757.0
2022-09-28,24.495,24.89,24.495,24.84,104118.0
2022-09-29,24.45,24.495,24.265,24.44,30207.0
2022-09-30,24.415,24.62,24.32,24.345,22557.0
2022-10-03,24.58,24.835,24.58,24.75,35148.0
2022-10-04,25.28,25.495,25.28,25.465,43811.0
2022-10-05,25.26,25.485,25.235,25.365,27446.0
2022-10-06,25.235,25.31,25.14,25.17,22069.0
2022-10-07,25.105,25.115,24.825,24.905,26182.0
2022-10-11,24.635,24.775,24.525,24.58,52038.0
2022-10-12,24.57,24.625,24.515,24.525,36266.0
2022-10-13,24.18,24.935,24.14,24.88,64998.0
2022-10-14,25.095,25.16,24.73,24.75,36695.0
2022-10-17,25.075,25.195,25.065,25.115,22343.0
2022-10-18,25.465,25.475,25.185,25.27,30004.0
2022-10-19,25.18,25.215,25.055,25.13,28744.0
2022-10-20,25.15,25.32,25.075,25.13,32431.0
2022-10-21,24.955,25.29,24.955,25.26,38860.0
2022-10-24,25.365,25.44,25.245,25.385,41244.0
2022-10-25,25.44,25.69,25.4,25.675,43100.0
2022-10-26,25.58,25.83,25.55,25.645,42952.0
2022-10-27,25.69,25.755,25.55,25.55,89217.0
2022-10-28,25.625,25.87,25.625,25.87,19952.0
2022-10-31,25.745,25.88,25.74,25.82,33338.0
2022-11-01,26.13,26.185,25.97,26.01,59535.0
2022-11-02,25.99,26.11,25.74,25.775,39210.0
2022-11-03,25.57,25.83,25.57,25.77,28201.0
2022-11-04,26.225,26.335,26.1,26.28,37598.0
2022-11-07,26.305,26.315,26.225,26.24,15160.0
2022-11-08,26.44,26.505,26.305,26.43,56764.0
2022-11-09,26.365,26.445,26.27,26.27,22113.0
2022-11-10,26.775,27.055,26.775,27.055,57795.0
2022-11-11,27.055,27.175,27.045,27.165,7599.0
2022-11-14,27.155,27.25,27.015,27.015,17188.0
2022-11-15,27.25,27.28,26.97,27.055,36004.0
2022-11-16,27.08,27.11,26.98,26.98,47568.0
2022-11-17,26.83,27.1,26.83,27.08,31572.0
2022-11-18,27.205,27.25,27.14,27.21,21312.0
2022-11-21,27.185,27.26,27.14,27.24,64153.0
2022-11-22,27.28,27.475,27.28,27.475,29279.0
2022-11-23,27.455,27.485,27.39,27.455,28735.0
2022-11-24,27.42,27.575,27.305,27.38,15256.0
2022-11-25,27.475,27.67,27.475,27.67,74198.0
2022-11-28,27.455,27.55,27.4,27.42,34420.0
2022-11-29,27.445,27.54,27.425,27.51,59511.0
2022-11-30,27.595,27.8,27.5,27.8,58115.0
2022-12-01,27.81,27.865,27.65,27.7,70858.0
2022-12-02,27.55,27.67,27.51,27.625,20475.0
2022-12-05,27.55,27.625,27.465,27.51,34490.0
2022-12-06,27.475,27.53,27.325,27.425,39925.0
2022-12-07,27.325,27.41,27.26,27.305,232739.0
2022-12-08,27.26,27.37,27.23,27.35,33109.0
2022-12-09,27.445,27.535,27.39,27.39,30792.0
2022-12-12,27.22,27.53,27.22,27.52,28730.0
2022-12-13,27.855,27.92,27.575,27.65,27887.0
2022-12-14,27.615,27.725,27.485,27.56,42345.0
2022-12-15,27.24,27.305,27.09,27.12,35652.0
2022-12-16,26.93,26.95,26.775,26.925,38702.0
2022-12-19,26.99,26.99,26.755,26.84,27095.0
2022-12-20,26.67,26.775,26.67,26.68,39577.0
2022-12-21,26.85,27.065,26.85,27.005,34733.0
2022-12-22,27.0,27.0,26.66,26.865,56271.0
2022-12-23,26.79,26.97,26.79,26.96,22570.0
2022-12-28,27.015,27.015,26.79,26.8,39091.0
2022-12-29,26.905,27.115,26.905,27.045,11083.0
2022-12-30,26.83,26.84,26.6,26.635,34256.0
2023-01-03,27.12,27.19,27.01,27.12,20426.0
2023-01-04,27.31,27.45,27.27,27.395,41737.0
2023-01-05,27.33,27.44,27.32,27.385,17659.0
2023-01-06,27.57,27.76,27.48,27.71,47163.0
2023-01-09,27.78,27.9,27.69,27.695,27201.0
2023-01-10,27.695,27.785,27.645,27.78,31966.0
2023-01-11,27.93,28.06,27.91,28.06,28695.0
2023-01-12,28.04,28.17,27.985,28.145,17840.0
2023-01-13,28.095,28.235,28.095,28.235,27022.0
2023-01-16,28.235,28.47,28.07,28.45,14762.0
2023-01-17,28.34,28.445,28.265,28.36,25958.0
2023-01-18,28.425,28.49,28.295,28.295,19359.0
2023-01-19,28.115,28.22,28.07,28.16,15865.0
2023-01-20,28.22,28.425,28.22,28.425,120442.0
2023-01-23,28.375,28.565,28.37,28.555,45690.0
2023-01-24,28.47,28.565,28.435,28.545,17110.0
2023-01-25,28.435,28.6,28.36,28.59,18945.0
2023-01-26,28.64,28.665,28.545,28.66,24948.0
2023-01-27,28.61,28.685,28.555,28.64,17250.0
2023-01-30,28.59,28.65,28.535,28.59,17775.0
2023-01-31,28.47,28.64,28.47,28.64,43700.0
2023-02-01,28.535,28.79,28.405,28.75,49394.0
2023-02-02,28.715,28.815,28.665,28.78,52415.0
2023-02-03,28.685,29.015,28.685,28.93,102216.0
2023-02-06,28.75,28.9,28.705,28.825,24817.0
2023-02-07,28.665,28.965,28.665,28.96,21943.0
2023-02-08,28.865,28.93,28.76,28.81,19878.0
2023-02-09,28.94,29.005,28.78,28.825,14118.0
2023-02-10,28.715,28.77,28.6,28.75,30791.0
2023-02-13,28.845,28.985,28.825,28.975,24688.0
2023-02-14,28.92,29.07,28.865,29.04,32667.0
2023-02-15,28.885,29.09,28.875,29.09,14917.0
2023-02-16,28.965,29.125,28.835,29.015,10731.0
2023-02-17,28.975,29.06,28.94,29.05,21461.0
2023-02-21,28.825,29.04,28.81,28.825,42837.0
2023-02-22,28.75,28.825,28.695,28.75,27940.0
2023-02-23,28.96,28.96,28.725,28.89,28917.0
2023-02-24,28.675,28.705,28.555,28.63,20115.0
2023-02-27,28.855,28.995,28.8,28.865,16410.0
2023-02-28,28.75,28.825,28.705,28.715,16600.0
2023-03-01,28.81,28.855,28.675,28.77,59332.0
2023-03-02,28.75,28.985,28.75,28.96,25147.0
2023-03-03,29.035,29.255,29.025,29.255,11230.0
2023-03-06,29.21,29.22,29.125,29.145,31693.0
2023-03-07,29.255,29.255,28.995,29.05,12114.0
2023-03-08,29.115,29.18,29.09,29.165,4066.0
2023-03-09,29.1,29.175,28.81,28.825,10766.0
2023-03-10,28.63,28.66,28.31,28.33,27736.0
2023-03-13,27.835,28.03,27.76,27.845,25992.0
2023-03-14,28.15,28.275,28.04,28.225,31202.0
2023-03-15,27.535,27.63,27.29,27.59,45872.0
2023-03-16,27.44,27.975,27.395,27.975,23879.0
2023-03-17,27.665,27.675,27.47,27.48,14188.0
2023-03-20,27.665,27.86,27.655,27.785,17401.0
2023-03-21,28.2,28.255,28.085,28.235,22089.0
2023-03-22,28.21,28.36,27.93,27.93,17312.0
2023-03-23,28.105,28.285,27.815,27.945,16970.0
2023-03-24,27.785,27.975,27.71,27.935,24220.0
2023-03-27,28.105,28.225,28.085,28.22,16434.0
2023-03-28,28.15,28.235,28.06,28.135,10508.0
2023-03-29,28.6,28.61,28.48,28.6,13078.0
2023-03-30,28.815,28.835,28.735,28.8,22856.0
2023-03-31,28.985,29.06,28.985,29.035,27452.0
2023-04-03,29.035,29.125,28.995,29.125,29274.0
2023-04-04,29.11,29.255,28.95,28.985,24897.0
2023-04-05,28.825,28.9,28.77,28.885,16357.0
2023-04-06,28.79,29.11,28.565,28.96,26112.0
2023-04-10,28.995,29.21,28.975,29.21,7830.0
2023-04-11,29.19,29.295,29.07,29.22,14033.0
2023-04-12,29.315,29.39,29.24,29.25,12408.0
2023-04-13,29.35,29.5,29.295,29.48,68940.0
2023-04-14,29.55,29.605,29.435,29.55,28812.0
2023-04-17,29.48,29.625,29.48,29.605,22395.0
2023-04-18,29.7,29.875,29.63,29.7,15469.0
2023-04-19,29.55,29.68,29.54,29.68,10875.0
2023-04-20,29.5,29.68,29.5,29.615,17082.0
2023-04-21,29.63,29.765,29.615,29.745,15609.0
2023-04-24,29.755,29.775,29.705,29.755,13553.0
2023-04-25,29.69,29.69,29.465,29.48,16393.0
2023-04-26,29.54,29.54,29.325,29.35,17848.0
2023-04-27,29.55,29.745,29.55,29.725,24325.0
2023-04-28,29.595,29.79,29.585,29.755,16179.0
2023-05-01,29.865,30.005,29.865,29.94,9008.0
2023-05-02,29.625,29.65,29.39,29.54,16222.0
2023-05-03,29.555,29.595,29.435,29.465,18139.0
2023-05-04,29.435,29.445,29.285,29.35,10822.0
2023-05-05,29.65,29.79,29.555,29.765,17731.0
2023-05-08,29.82,29.83,29.725,29.79,36334.0
2023-05-09,29.69,29.765,29.63,29.735,17280.0
2023-05-10,29.66,29.7,29.475,29.605,20523.0
2023-05-11,29.565,29.7,29.5,29.68,15594.0
2023-05-12,29.775,29.83,29.745,29.83,37316.0
2023-05-15,29.895,29.99,29.865,29.97,10766.0
2023-05-16,29.905,29.905,29.775,29.78,12520.0
2023-05-17,29.93,30.005,29.845,29.99,11601.0
2023-05-18,30.055,30.155,30.015,30.155,29944.0
2023-05-19,30.26,30.28,30.155,30.215,9826.0
2023-05-23,30.11,30.11,29.92,29.92,6307.0
2023-05-24,29.625,29.66,29.55,29.6,24553.0
2023-05-25,29.63,29.7,29.55,29.69,8183.0
2023-05-26,29.78,29.97,29.78,29.96,17507.0
2023-05-29,29.855,30.07,29.83,29.995,14721.0
2023-05-30,29.81,29.81,29.55,29.625,29314.0
2023-05-31,29.425,29.425,29.255,29.33,18587.0
2023-06-01,29.425,29.615,29.39,29.585,39893.0
2023-06-02,29.93,30.14,29.93,30.13,13135.0
2023-06-05,30.165,30.175,29.895,29.93,67543.0
2023-06-06,29.97,30.205,29.96,30.205,29750.0
2023-06-07,29.915,29.95,29.855,29.905,13212.0
2023-06-08,29.875,29.94,29.78,29.92,12120.0
2023-06-09,29.95,29.96,29.895,29.94,14209.0
2023-06-12,30.005,30.11,29.995,30.1,13024.0
2023-06-13,30.24,30.365,30.24,30.325,16709.0
2023-06-14,30.355,30.4,30.25,30.335,17446.0
2023-06-15,30.305,30.435,30.27,30.41,14114.0
2023-06-16,30.615,30.625,30.445,30.455,8324.0
2023-06-19,30.615,30.615,30.41,30.455,8330.0
2023-06-20,30.28,30.29,30.14,30.175,39791.0
2023-06-21,30.185,30.195,30.11,30.13,6580.0
2023-06-22,29.97,30.08,29.915,30.065,4408.0
2023-06-23,29.61,29.81,29.595,29.725,35617.0
2023-06-26,29.735,29.79,29.725,29.735,8513.0
2023-06-27,29.745,29.96,29.705,29.935,12847.0
2023-06-28,30.035,30.16,30.035,30.105,19517.0
2023-06-29,30.055,30.14,30.055,30.14,8721.0
2023-06-30,30.325,30.4,30.325,30.37,16236.0
2023-07-04,30.39,30.63,30.255,30.325,50175.0
2023-07-05,30.16,30.17,30.105,30.15,10004.0
2023-07-06,29.63,29.63,29.41,29.535,16186.0
2023-07-07,29.525,29.62,29.44,29.515,14364.0
2023-07-10,29.505,29.56,29.465,29.495,45210.0
2023-07-11,29.525,29.655,29.525,29.64,15410.0
2023-07-12,29.84,29.885,29.76,29.845,14305.0
2023-07-13,30.075,30.135,30.065,30.105,10761.0
2023-07-14,30.125,30.18,30.0,30.02,8412.0
2023-07-17,29.94,29.98,29.895,29.95,19604.0
2023-07-18,29.95,30.21,29.95,30.18,13005.0
2023-07-19,30.285,30.35,30.265,30.285,11409.0
2023-07-20,30.325,30.35,30.255,30.295,22470.0
2023-07-21,30.435,30.485,30.4,30.455,13261.0
2023-07-24,30.41,30.485,30.35,30.475,15417.0
2023-07-25,30.465,30.52,30.455,30.465,10501.0
2023-07-26,30.23,30.475,30.19,30.39,23425.0
2023-07-27,30.75,30.845,30.515,30.56,22629.0
2023-07-28,30.79,30.855,30.77,30.825,17700.0
2023-07-31,30.895,30.96,30.835,30.87,29728.0
2023-08-01,30.74,30.78,30.635,30.655,21192.0
2023-08-02,30.37,30.455,30.17,30.21,51402.0
2023-08-03,29.925,30.075,29.915,30.035,18270.0
2023-08-04,30.01,30.22,29.99,29.99,19189.0
2023-08-08,30.085,30.245,30.075,30.235,26619.0
2023-08-09,30.265,30.315,30.19,30.265,17145.0
2023-08-10,30.505,30.615,30.4,30.425,16378.0
2023-08-11,30.255,30.315,30.23,30.255,27926.0
2023-08-14,30.115,30.275,30.095,30.275,22416.0
2023-08-15,30.03,30.045,29.875,29.895,15765.0
2023-08-16,29.83,29.895,29.75,29.75,32731.0
2023-08-17,29.745,29.745,29.485,29.525,19804.0
2023-08-18,29.285,29.515,29.27,29.495,26987.0
2023-08-21,29.56,29.63,29.485,29.61,26243.0
2023-08-22,29.735,29.83,29.57,29.58,7457.0
2023-08-23,29.715,29.845,29.685,29.81,22421.0
2023-08-24,29.83,29.845,29.62,29.62,9200.0
2023-08-25,29.81,29.885,29.695,29.865,10001.0
2023-08-28,29.96,30.16,29.96,30.14,40887.0
2023-08-29,30.21,30.36,30.21,30.35,11763.0
2023-08-30,30.325,30.35,30.255,30.295,17147.0
2023-08-31,30.41,30.445,30.2,30.265,25125.0
2023-09-01,30.41,30.485,30.34,30.42,12122.0
2023-09-05,30.505,30.505,30.35,30.35,14788.0
2023-09-06,30.33,30.38,30.21,30.295,18427.0
2023-09-07,30.2,30.34,30.15,30.245,16984.0
2023-09-08,30.2,30.255,30.19,30.225,24822.0
2023-09-11,30.33,30.39,30.245,30.37,27023.0
2023-09-12,30.285,30.42,30.22,30.325,12070.0
2023-09-13,30.265,30.34,30.19,30.245,16511.0
2023-09-14,30.54,30.8,30.53,30.77,16254.0
2023-09-15,30.865,30.885,30.75,30.75,14616.0
2023-09-18,30.57,30.6,30.495,30.56,11737.0
2023-09-19,30.59,30.655,30.52,30.625,13441.0
2023-09-20,30.675,30.78,30.61,30.61,17353.0
2023-09-21,30.36,30.39,30.135,30.17,15614.0
2023-09-22,30.35,30.39,30.21,30.23,14911.0
2023-09-25,30.055,30.19,30.035,30.19,8904.0
2023-09-26,30.01,30.045,29.875,29.875,17902.0
2023-09-27,30.075,30.075,29.82,29.95,20400.0
2023-09-28,29.94,30.105,29.865,30.045,7873.0
2023-09-29,30.265,30.285,29.925,29.95,8758.0
2023-10-02,29.875,29.875,29.63,29.695,13632.0
2023-10-03,29.495,29.535,29.295,29.365,29897.0
2023-10-04,29.345,29.365,29.135,29.305,16385.0
2023-10-05,29.45,29.485,29.39,29.475,9375.0
2023-10-06,29.555,29.82,29.42,29.77,13821.0
2023-10-10,30.01,30.135,29.935,30.045,12206.0
2023-10-11,30.21,30.21,30.065,30.17,9381.0
2023-10-12,30.23,30.4,30.045,30.14,8112.0
2023-10-13,30.075,30.075,29.845,29.865,13703.0
2023-10-16,29.875,30.03,29.855,29.99,36625.0
2023-10-17,29.84,30.075,29.715,29.99,10424.0
2023-10-18,29.75,29.79,29.545,29.59,18598.0
2023-10-19,29.465,29.465,29.2,29.2,16919.0
2023-10-20,29.125,29.125,28.965,28.975,13238.0
2023-10-23,28.84,29.04,28.82,28.87,12700.0
2023-10-24,29.01,29.18,29.01,29.165,10202.0
2023-10-25,29.145,29.165,28.98,29.04,17106.0
2023-10-26,28.965,29.01,28.785,28.84,19514.0
2023-10-27,28.935,28.935,28.64,28.695,31451.0
2023-10-30,28.965,29.01,28.82,28.965,7944.0
2023-10-31,29.17,29.27,29.095,29.26,23259.0
2023-11-01,29.4,29.545,29.355,29.545,23199.0
2023-11-02,29.81,29.99,29.8,29.98,26978.0
2023-11-03,30.0,30.115,29.99,30.02,34957.0
2023-11-06,29.99,30.02,29.865,29.94,29414.0
2023-11-07,29.81,29.885,29.81,29.845,28007.0
2023-11-08,29.905,29.94,29.725,29.84,15266.0
2023-11-09,30.085,30.125,29.925,29.935,13547.0
2023-11-10,29.875,30.065,29.77,30.065,15187.0
2023-11-13,29.98,30.115,29.94,30.095,7320.0
2023-11-14,30.34,30.445,30.34,30.4,18038.0
2023-11-15,30.445,30.54,30.435,30.475,12486.0
2023-11-16,30.39,30.465,30.34,30.44,8244.0
2023-11-17,30.56,30.71,30.56,30.705,20405.0
2023-11-20,30.615,30.705,30.6,30.675,14935.0
2023-11-21,30.55,30.61,30.55,30.59,8036.0
2023-11-22,30.74,30.77,30.695,30.75,11940.0
2023-11-23,30.705,30.78,30.685,30.695,8674.0
2023-11-24,30.75,30.865,30.75,30.845,5011.0
2023-11-27,30.73,30.79,30.695,30.695,14106.0
2023-11-28,30.515,30.58,30.505,30.56,7586.0
2023-11-29,30.645,30.685,30.6,30.635,14809.0
2023-11-30,30.75,30.805,30.72,30.805,12927.0
2023-12-01,30.75,30.98,30.75,30.96,22404.0
2023-12-04,30.71,30.895,30.705,30.855,31840.0
2023-12-05,30.805,30.885,30.79,30.845,13118.0
2023-12-06,31.065,31.17,30.98,30.99,23824.0
2023-12-07,30.91,30.92,30.8,30.92,10983.0
2023-12-08,31.005,31.13,31.005,31.11,55194.0
2023-12-11,31.13,31.265,31.13,31.255,21463.0
2023-12-12,31.1,31.225,31.045,31.225,27589.0
2023-12-13,31.19,31.395,31.15,31.37,13028.0
2023-12-14,31.435,31.435,31.29,31.34,21115.0
2023-12-15,31.34,31.35,31.17,31.195,46045.0
2023-12-18,31.36,31.37,31.225,31.285,18485.0
2023-12-19,31.37,31.5,31.37,31.435,31609.0
2023-12-20,31.445,31.52,31.18,31.225,12987.0
2023-12-21,31.35,31.435,31.29,31.435,9644.0
2023-12-22,31.415,31.52,31.405,31.49,13250.0
2023-12-27,31.52,31.58,31.49,31.53,7540.0
2023-12-28,31.575,31.585,31.515,31.545,5145.0
2023-12-29,31.67,31.67,31.51,31.575,12995.0
2024-01-02,31.5,31.605,31.45,31.46,18215.0
2024-01-03,31.345,31.41,31.275,31.345,15034.0
2024-01-04,31.42,31.535,31.39,31.45,15296.0
2024-01-05,31.45,31.615,31.43,31.5,21598.0
2024-01-08,31.49,31.75,31.49,31.75,16047.0
2024-01-09,31.48,31.585,31.47,31.575,21191.0
2024-01-10,31.68,31.795,31.67,31.765,20033.0
2024-01-11,31.855,31.91,31.615,31.765,12908.0
2024-01-12,31.875,31.95,31.845,31.9,15944.0
2024-01-15,31.855,32.18,31.855,32.18,10595.0
2024-01-16,31.73,31.795,31.635,31.69,15116.0
2024-01-17,31.385,31.45,31.285,31.44,10153.0
2024-01-18,31.585,31.72,31.565,31.72,12834.0
2024-01-19,31.67,31.76,31.595,31.75,13905.0
2024-01-22,31.795,31.905,31.795,31.87,28545.0
2024-01-23,31.75,31.875,31.75,31.845,29251.0
2024-01-24,31.99,32.085,31.97,31.99,18903.0
2024-01-25,32.085,32.125,32.0,32.115,19718.0
2024-01-26,32.345,32.345,31.835,32.265,25022.0
2024-01-29,32.315,32.41,32.275,32.41,11088.0
2024-01-30,32.335,32.41,32.335,32.375,23738.0
2024-01-31,32.44,32.495,32.24,32.255,13511.0
2024-02-01,32.345,32.44,32.2,32.41,11632.0
2024-02-02,32.43,32.49,32.335,32.45,55259.0
2024-02-05,32.46,32.505,32.295,32.495,13068.0
2024-02-06,32.46,32.545,32.45,32.535,15434.0
2024-02-07,32.495,32.555,32.46,32.505,46171.0
2024-02-08,32.525,32.595,32.47,32.535,11414.0
2024-02-09,32.525,32.64,32.48,32.63,17666.0
2024-02-12,32.67,32.765,32.63,32.69,20544.0
2024-02-13,32.565,32.585,32.375,32.45,22217.0
2024-02-14,32.68,32.745,32.62,32.745,6994.0
2024-02-15,32.845,33.005,32.775,32.995,11316.0
2024-02-16,33.13,33.15,33.045,33.095,8895.0
2024-02-20,33.17,33.17,33.055,33.13,21838.0
2024-02-21,33.085,33.15,33.025,33.15,9764.0
2024-02-22,33.47,33.525,33.41,33.505,12316.0
2024-02-23,33.515,33.595,33.515,33.585,24184.0
2024-02-26,33.575,33.575,33.46,33.515,15915.0
2024-02-27,33.525,33.6,33.495,33.575,17433.0
2024-02-28,33.4,33.47,33.39,33.43,13882.0
2024-02-29,33.505,33.555,33.38,33.545,8829.0
2024-03-01,33.7,33.815,33.64,33.795,25317.0
2024-03-04,33.71,33.815,33.7,33.755,26313.0
2024-03-05,33.72,33.795,33.585,33.65,25144.0
2024-03-06,33.89,33.97,33.88,33.91,11262.0
2024-03-07,34.035,34.16,34.035,34.13,13963.0
2024-03-08,34.055,34.12,33.95,33.995,31251.0
2024-03-11,33.755,33.805,33.67,33.775,8870.0
2024-03-12,33.95,34.12,33.88,34.12,29584.0
2024-03-13,34.045,34.13,34.045,34.095,30961.0
2024-03-14,34.16,34.18,33.91,34.015,19655.0
2024-03-15,34.14,34.15,33.985,34.085,12066.0
2024-03-18,34.17,34.2,34.1,34.12,12941.0
2024-03-19,34.235,34.35,34.225,34.315,9633.0
2024-03-20,34.36,34.575,34.305,34.565,20950.0
2024-03-21,34.66,34.785,34.65,34.76,21957.0
2024-03-22,34.88,34.88,34.755,34.805,13723.0
2024-03-25,34.65,34.755,34.61,34.66,20469.0
2024-03-26,34.83,34.85,34.745,34.745,23240.0
2024-03-27,34.88,34.955,34.775,34.95,14129.0
2024-03-28,34.91,34.95,34.815,34.93,12401.0
2024-04-01,34.94,34.985,34.86,34.91,17622.0
2024-04-02,34.63,34.63,34.525,34.6,10248.0
2024-04-03,34.575,34.71,34.575,34.66,21159.0
2024-04-04,34.795,34.89,34.34,34.37,13585.0
2024-04-05,34.295,34.495,34.295,34.475,18106.0
2024-04-08,34.67,34.68,34.585,34.62,15460.0
2024-04-09,34.68,34.7,34.44,34.555,7205.0
2024-04-10,34.35,34.505,34.295,34.475,12721.0
2024-04-11,34.565,34.61,34.295,34.585,15887.0
2024-04-12,34.495,34.565,34.2,34.245,11381.0
2024-04-15,34.64,34.765,34.18,34.21,18404.0
2024-04-16,33.975,34.035,33.845,33.95,19326.0
2024-04-17,34.045,34.085,33.785,33.86,19384.0
2024-04-18,33.88,33.975,33.805,33.85,9545.0
2024-04-19,33.785,33.9,33.765,33.845,8596.0
2024-04-22,34.045,34.35,34.035,34.255,21967.0
2024-04-23,34.37,34.545,34.34,34.535,25079.0
2024-04-24,34.515,34.59,34.37,34.475,17554.0
2024-04-25,34.065,34.305,33.975,34.305,13980.0
2024-04-26,34.495,34.745,34.485,34.71,22932.0
2024-04-29,34.735,34.745,34.61,34.67,19467.0
2024-04-30,34.66,34.765,34.495,34.525,41546.0
2024-05-01,34.495,34.63,34.335,34.34,18437.0
2024-05-02,34.525,34.585,34.45,34.465,14835.0
2024-05-03,34.68,34.715,34.585,34.7,10273.0
2024-05-06,34.815,35.025,34.785,34.985,14659.0
2024-05-07,35.09,35.225,35.09,35.205,10105.0
2024-05-08,35.14,35.235,35.11,35.235,13865.0
2024-05-09,35.235,35.41,35.235,35.41,8414.0
2024-05-10,35.475,35.545,35.455,35.505,17516.0
2024-05-13,35.455,35.545,35.445,35.495,20322.0
2024-05-14,35.565,35.695,35.515,35.695,11441.0
2024-05-15,35.715,35.82,35.695,35.82,33202.0
2024-05-16,35.83,35.88,35.715,35.735,7822.0
2024-05-17,35.795,35.88,35.765,35.85,15468.0
2024-05-21,35.785,35.9,35.755,35.88,14060.0
2024-05-22,35.695,35.705,35.555,35.62,8084.0
2024-05-23,35.84,35.89,35.495,35.525,20839.0
2024-05-24,35.57,35.745,35.57,35.705,17421.0
2024-05-27,35.61,35.995,35.6,35.995,17560.0
2024-05-28,35.715,35.805,35.59,35.68,27474.0
2024-05-29,35.315,35.33,35.235,35.265,16264.0
2024-05-30,35.36,35.455,35.315,35.37,7186.0
2024-05-31,35.61,35.735,35.485,35.725,13422.0
2024-06-03,35.745,35.87,35.57,35.65,15979.0
2024-06-04,35.59,35.65,35.43,35.57,10737.0
2024-06-05,35.775,35.87,35.695,35.87,80977.0
2024-06-06,35.87,35.985,35.87,35.945,31091.0
2024-06-07,35.89,35.995,35.815,35.815,23502.0
2024-06-10,35.695,35.86,35.64,35.815,30716.0
2024-06-11,35.44,35.44,35.265,35.36,26121.0
2024-06-12,35.61,35.705,35.6,35.66,35119.0
2024-06-13,35.4,35.4,35.11,35.265,34283.0
2024-06-14,35.005,35.025,34.85,34.95,30458.0
2024-06-17,34.965,35.08,34.805,35.055,28897.0
2024-06-18,35.075,35.17,35.045,35.17,56853.0
2024-06-19,35.1,35.255,34.955,35.055,49941.0
2024-06-20,35.12,35.36,35.1,35.305,92972.0
2024-06-21,35.16,35.235,35.09,35.18,73114.0
2024-06-24,35.31,35.505,35.31,35.37,30246.0
2024-06-25,35.485,35.55,35.425,35.515,13289.0
2024-06-26,35.355,35.435,35.32,35.385,17473.0
2024-06-27,35.395,35.455,35.335,35.445,30361.0
2024-06-28,35.365,35.525,35.33,35.395,14041.0
2024-07-02,35.445,35.59,35.395,35.56,41138.0
2024-07-03,35.755,35.92,35.69,35.915,13136.0
2024-07-04,35.825,35.905,35.815,35.875,6129.0
2024-07-05,36.05,36.06,35.795,35.95,12849.0
2024-07-08,35.98,36.04,35.825,35.845,20130.0
2024-07-09,35.775,35.785,35.66,35.735,29051.0
2024-07-10,35.97,36.215,35.96,36.215,5406.0
2024-07-11,36.185,36.215,36.04,36.07,14445.0
2024-07-12,36.215,36.43,36.215,36.295,11129.0
2024-07-15,36.32,36.33,36.01,36.03,12910.0
2024-07-16,36.02,36.255,35.94,36.245,16605.0
2024-07-17,35.835,35.94,35.815,35.825,16830.0
2024-07-18,36.01,36.02,35.56,35.64,23273.0
2024-07-19,35.55,35.58,35.465,35.485,15228.0
2024-07-22,35.795,35.865,35.725,35.845,21126.0
2024-07-23,35.72,35.735,35.66,35.66,12594.0
2024-07-24,35.455,35.465,35.105,35.105,13545.0
2024-07-25,34.81,35.14,34.735,34.91,14196.0
2024-07-26,35.15,35.375,35.115,35.32,16555.0
2024-07-29,35.365,35.385,35.19,35.25,8570.0
2024-07-30,35.395,35.445,35.16,35.33,26678.0
2024-07-31,35.65,35.72,35.465,35.56,41608.0
2024-08-01,35.23,35.3,34.575,34.715,21179.0
2024-08-02,34.0,34.0,33.485,33.73,20847.0
2024-08-06,32.655,33.155,32.52,32.97,34110.0
2024-08-07,33.69,33.805,33.26,33.26,17289.0
2024-08-08,33.71,33.865,33.585,33.795,16576.0
2024-08-09,33.67,33.925,33.66,33.925,10168.0
2024-08-12,33.945,34.04,33.885,33.895,9972.0
2024-08-13,34.05,34.355,34.01,34.345,26585.0
2024-08-14,34.38,34.52,34.315,34.5,17032.0
2024-08-15,35.005,35.115,34.955,35.085,26080.0
2024-08-16,34.965,35.085,34.955,35.025,10444.0
2024-08-19,35.135,35.29,35.135,35.27,13541.0
2024-08-20,35.14,35.17,34.965,34.965,16845.0
2024-08-21,35.21,35.29,35.14,35.22,11759.0
2024-08-22,35.455,35.485,35.15,35.15,7822.0
2024-08-23,35.465,35.525,35.355,35.475,12290.0
2024-08-26,35.375,35.465,35.345,35.395,11923.0
2024-08-27,35.475,35.495,35.365,35.435,6402.0
2024-08-28,35.56,35.58,35.375,35.475,10527.0
2024-08-29,35.745,35.855,35.64,35.67,30333.0
2024-08-30,35.93,35.95,35.785,35.905,13225.0
2024-09-03,35.66,35.735,35.29,35.345,23430.0
2024-09-04,35.055,35.105,34.955,34.995,17272.0
2024-09-05,34.975,35.095,34.83,34.9,16686.0
2024-09-06,34.89,34.93,34.235,34.275,29387.0
2024-09-09,34.725,34.82,34.675,34.745,9501.0
2024-09-10,34.705,34.705,34.325,34.575,10626.0
2024-09-11,34.705,34.83,34.255,34.83,14123.0
2024-09-12,34.78,34.985,34.655,34.94,11199.0
2024-09-13,34.88,35.005,34.88,34.965,7303.0
2024-09-16,34.92,35.115,34.9,35.105,10773.0
2024-09-17,35.135,35.135,34.91,34.995,5256.0
2024-09-18,35.005,35.095,34.82,34.94,34383.0
2024-09-19,35.58,35.61,35.415,35.495,24569.0
2024-09-20,35.405,35.405,35.21,35.24,21061.0
2024-09-23,35.31,35.395,35.31,35.375,15594.0
2024-09-24,35.465,35.475,35.355,35.435,10124.0
2024-09-25,35.495,35.55,35.445,35.495,5391.0
2024-09-26,36.01,36.125,35.95,36.1,15906.0
2024-09-27,35.94,35.99,35.72,35.755,12779.0
2024-09-30,35.785,35.795,35.67,35.775,10331.0
2024-10-01,35.835,35.96,35.485,35.65,29715.0
2024-10-02,35.775,35.795,35.59,35.775,14782.0
2024-10-03,35.54,35.67,35.505,35.57,18354.0
2024-10-04,35.845,36.03,35.845,36.01,12637.0
2024-10-07,35.915,35.915,35.7,35.785,12702.0
2024-10-08,35.755,35.765,35.7,35.765,15608.0
2024-10-09,35.65,35.95,35.64,35.94,7319.0
2024-10-10,35.805,35.835,35.66,35.825,6978.0
2024-10-11,35.915,36.06,35.865,36.04,13657.0
2024-10-15,36.07,36.07,35.62,35.66,28301.0
2024-10-16,35.815,35.895,35.805,35.875,8407.0
2024-10-17,36.07,36.07,35.915,35.915,13364.0
2024-10-18,36.04,36.08,35.94,36.05,14340.0
2024-10-21,35.885,35.94,35.725,35.815,15627.0
2024-10-22,35.64,35.69,35.53,35.65,10938.0
2024-10-23,35.525,35.58,35.33,35.445,14885.0
2024-10-24,35.67,35.68,35.445,35.515,10785.0
2024-10-25,35.57,35.645,35.465,35.505,7589.0
2024-10-28,35.6,35.845,35.58,35.805,16852.0
2024-10-29,35.755,35.845,35.68,35.68,5810.0
2024-10-30,35.445,35.525,35.365,35.415,6955.0
2024-10-31,35.2,35.2,34.92,35.125,17731.0
2024-11-01,35.3,35.485,35.3,35.33,6528.0
2024-11-04,35.28,35.395,35.23,35.25,18600.0
2024-11-05,35.22,35.445,35.17,35.425,9409.0
2024-11-06,35.445,35.58,35.26,35.425,17794.0
2024-11-07,35.57,35.7,35.55,35.65,21695.0
2024-11-08,35.405,35.415,35.28,35.375,7724.0
2024-11-11,35.66,35.7,35.57,35.57,11586.0
2024-11-12,35.375,35.415,34.995,35.055,12388.0
2024-11-13,34.94,35.125,34.88,35.085,24152.0
2024-11-14,35.335,35.405,35.25,35.29,20645.0
2024-11-15,35.115,35.28,34.92,35.065,22980.0
2024-11-18,34.985,35.18,34.975,35.105,8981.0
2024-11-19,34.79,35.105,34.76,35.055,97554.0
2024-11-20,35.075,35.095,34.89,35.085,14797.0
2024-11-21,35.045,35.2,34.91,35.14,43667.0
2024-11-22,35.27,35.505,35.27,35.475,24433.0
2024-11-25,35.485,35.55,35.415,35.445,22134.0
2024-11-26,35.345,35.355,35.18,35.23,20348.0
2024-11-27,35.105,35.18,35.045,35.125,5998.0
2024-11-28,35.135,35.355,35.135,35.355,15341.0
2024-11-29,35.26,35.475,35.26,35.465,8001.0
2024-12-02,35.69,35.755,35.56,35.725,15223.0
2024-12-03,35.845,35.94,35.815,35.915,11326.0
2024-12-04,36.07,36.125,35.93,36.0,24857.0
2024-12-05,36.01,36.09,35.99,35.99,19113.0
2024-12-06,36.105,36.105,36.02,36.06,14756.0
2024-12-09,36.265,36.285,36.105,36.105,12950.0
2024-12-10,36.07,36.115,35.865,35.865,16429.0
2024-12-11,36.08,36.215,36.08,36.175,9779.0
2024-12-12,36.06,36.08,35.95,35.99,14576.0
2024-12-13,36.01,36.01,35.885,35.93,26252.0
2024-12-16,35.855,35.905,35.785,35.795,8818.0
2024-12-17,35.6,35.735,35.6,35.66,12250.0
2024-12-18,35.64,35.71,35.135,35.16,12231.0
2024-12-19,35.29,35.345,35.17,35.18,9022.0
2024-12-20,34.685,35.125,34.655,34.92,35586.0
2024-12-23,35.035,35.25,34.55,35.25,18246.0
2024-12-24,35.24,35.425,35.18,35.425,12853.0
2024-12-27,35.465,35.55,35.395,35.505,45407.0
2024-12-30,35.265,35.385,35.195,35.315,24371.0
2024-12-31,35.52,35.56,35.355,35.395,4590.0
2025-01-02,35.55,35.64,35.435,35.51,16983.0
2025-01-03,35.445,35.62,35.405,35.53,17729.0
2025-01-06,35.65,35.895,35.63,35.7,17319.0
2025-01-07,35.945,36.015,35.76,35.81,22380.0
2025-01-08,35.79,35.895,35.7,35.885,13705.0
2025-01-09,36.015,36.025,35.61,35.915,4262.0
2025-01-10,35.78,35.79,35.475,35.55,31475.0
2025-01-13,35.205,35.465,35.145,35.455,15225.0
2025-01-14,35.445,35.5,35.345,35.435,22482.0
2025-01-15,35.74,35.81,35.65,35.76,11903.0
2025-01-16,35.845,35.945,35.84,35.875,16015.0
2025-01-17,36.105,36.215,36.085,36.175,36058.0
2025-01-20,36.105,36.3,35.915,36.3,30536.0
2025-01-21,36.3,36.52,36.29,36.52,24438.0
2025-01-22,36.565,36.665,36.5,36.51,30820.0
2025-01-23,36.575,36.745,36.565,36.745,13258.0
2025-01-24,36.845,36.845,36.755,36.785,17996.0
2025-01-27,36.49,36.735,36.42,36.735,24334.0
2025-01-28,36.815,36.895,36.685,36.845,11572.0
2025-01-29,36.915,36.99,36.815,36.885,23751.0
2025-01-30,37.15,37.335,37.1,37.25,25830.0
2025-01-31,37.345,37.345,37.01,37.04,16841.0
2025-02-03,36.55,36.855,36.52,36.725,24754.0
2025-02-04,36.775,36.915,36.775,36.875,12456.0
2025-02-05,36.905,37.09,36.875,37.07,23737.0
2025-02-06,37.26,37.335,37.18,37.25,43559.0
2025-02-07,37.24,37.27,37.01,37.01,24778.0
2025-02-10,37.22,37.325,37.21,37.325,23592.0
2025-02-11,37.24,37.445,37.24,37.415,18406.0
2025-02-12,37.365,37.655,37.365,37.645,22034.0
2025-02-13,37.71,37.84,37.7,37.77,16830.0
2025-02-14,37.81,37.88,37.71,37.74,15463.0
2025-02-18,38.035,38.045,37.97,38.045,51002.0
2025-02-19,37.66,37.68,37.595,37.68,22192.0
2025-02-20,37.66,37.67,37.445,37.535,32218.0
2025-02-21,37.645,37.68,37.305,37.385,31855.0
2025-02-24,37.565,37.585,37.305,37.425,30340.0
2025-02-25,37.71,37.78,37.475,37.595,23859.0
2025-02-26,37.76,37.93,37.635,37.7,26660.0
2025-02-27,37.76,37.82,37.515,37.525,10866.0
2025-02-28,37.585,37.73,37.415,37.73,23598.0
2025-03-03,38.145,38.295,37.645,37.83,36031.0
2025-03-04,37.445,37.91,37.14,37.545,44072.0
2025-03-05,37.85,38.125,37.69,38.065,54496.0
2025-03-06,37.635,37.94,37.595,37.645,20588.0
2025-03-07,37.515,37.93,37.385,37.93,34332.0
2025-03-10,37.22,37.28,36.765,37.0,38812.0
2025-03-11,36.885,36.94,36.45,36.695,79184.0
2025-03-12,37.08,37.16,36.795,37.06,21724.0
2025-03-13,36.99,37.01,36.765,36.825,31976.0
2025-03-14,37.21,37.585,37.21,37.565,18522.0
2025-03-17,37.545,37.93,37.545,37.9,17511.0
2025-03-18,37.94,37.95,37.77,37.84,30477.0
2025-03-19,37.93,38.115,37.83,38.045,16469.0
2025-03-20,37.69,37.85,37.595,37.83,23841.0
2025-03-21,37.655,37.71,37.515,37.7,23848.0
2025-03-24,37.69,37.78,37.625,37.78,15465.0
2025-03-25,37.88,37.93,37.8,37.92,21235.0
2025-03-26,37.8,37.81,37.505,37.595,18770.0
2025-03-27,37.405,37.615,37.405,37.555,17100.0
2025-03-28,37.395,37.395,37.08,37.1,20693.0
2025-03-31,36.635,36.895,36.49,36.895,14869.0
2025-04-01,36.905,36.95,36.645,36.905,11155.0
2025-04-02,36.46,36.93,36.46,36.925,40891.0
2025-04-03,35.78,35.845,35.53,35.53,91655.0
2025-04-04,34.3,34.585,33.53,33.57,72682.0
2025-04-07,32.525,33.64,32.295,32.925,96072.0
2025-04-08,33.995,34.02,32.275,32.65,172296.0
2025-04-09,32.06,35.175,32.06,35.115,43692.0
2025-04-10,34.1,34.1,33.005,33.755,65148.0
2025-04-11,33.33,34.32,33.33,34.28,25447.0
2025-04-14,34.505,34.64,34.23,34.505,47907.0
2025-04-15,34.745,35.04,34.745,34.93,41159.0
2025-04-16,34.78,34.95,34.405,34.575,52011.0
2025-04-17,34.82,35.175,34.81,34.95,56968.0
2025-04-21,34.76,34.76,34.12,34.385,97373.0
2025-04-22,34.92,35.415,34.92,35.415,63884.0
2025-04-23,35.8,35.985,35.67,35.82,117137.0
2025-04-24,35.76,36.105,35.73,36.095,28926.0
2025-04-25,36.25,36.36,36.115,36.36,48380.0
2025-04-28,36.43,36.43,36.2,36.32,18013.0
2025-04-29,36.39,36.575,36.35,36.565,31720.0
2025-04-30,36.33,36.685,36.25,36.625,54605.0
2025-05-01,36.805,36.95,36.665,36.745,53389.0
2025-05-02,37.12,37.365,37.05,37.345,28900.0
2025-05-05,37.29,37.405,37.23,37.295,33233.0
2025-05-06,37.1,37.25,37.03,37.03,37170.0
2025-05-07,37.06,37.27,36.96,37.16,26541.0
2025-05-08,37.24,37.475,37.14,37.345,40432.0
2025-05-09,37.485,37.485,37.315,37.395,26757.0
2025-05-12,37.83,38.095,37.76,38.095,18393.0
2025-05-13,37.92,37.94,37.85,37.88,29440.0
2025-05-14,37.88,37.88,37.655,37.74,29112.0
2025-05-15,37.82,38.025,37.8,38.025,11360.0
2025-05-16,37.98,38.185,37.94,38.175,23923.0
2025-05-20,38.365,38.43,38.295,38.375,23084.0
2025-05-21,38.275,38.315,37.96,38.01,31098.0
2025-05-22,37.86,38.165,37.85,38.065,20791.0
2025-05-23,37.525,37.85,37.525,37.8,38843.0
2025-05-26,38.275,38.57,38.025,38.57,21749.0
2025-05-27,38.48,38.57,38.42,38.56,16684.0
2025-05-28,38.335,38.335,38.175,38.235,13645.0
2025-05-29,38.325,38.325,38.115,38.215,16908.0
2025-05-30,38.285,38.345,38.045,38.285,31305.0
2025-06-02,38.135,38.43,38.02,38.41,30885.0
2025-06-03,38.235,38.385,38.175,38.365,26695.0
2025-06-04,38.345,38.46,38.345,38.385,27262.0
2025-06-05,38.375,38.46,38.255,38.345,25375.0
2025-06-06,38.64,38.68,38.6,38.63,13767.0
2025-06-09,38.54,38.65,38.54,38.55,17486.0
2025-06-10,38.67,38.69,38.6,38.65,24441.0
2025-06-11,38.63,38.7,38.47,38.48,42132.0
2025-06-12,38.43,38.545,38.375,38.5,32232.0
2025-06-13,38.285,38.285,37.95,38.02,98345.0
2025-06-16,38.215,38.325,38.175,38.195,16696.0
2025-06-17,37.97,38.06,37.9,37.9,24958.0
2025-06-18,38.0,38.085,37.93,38.0,26210.0
2025-06-19,38.025,38.045,37.8,38.0,33250.0
2025-06-20,37.97,37.97,37.67,37.7,39333.0
2025-06-23,37.645,37.82,37.525,37.8,14935.0
2025-06-24,37.925,38.085,37.905,38.055,10783.0
2025-06-25,38.0,38.0,37.75,37.78,22325.0
2025-06-26,37.84,38.02,37.84,38.02,17418.0
2025-06-27,38.34,38.49,38.25,38.43,30045.0
2025-06-30,38.35,38.35,38.23,38.28,20084.0
2025-07-02,38.13,38.3,38.11,38.3,33704.0
2025-07-03,38.41,38.49,38.41,38.49,67462.0
2025-07-04,38.45,38.63,38.01,38.42,29087.0
2025-07-07,38.24,38.36,38.17,38.19,47427.0
2025-07-08,38.35,38.51,38.33,38.48,16454.0
2025-07-09,38.65,38.75,38.57,38.75,18053.0
2025-07-10,38.74,38.78,38.66,38.73,22121.0
2025-07-11,38.57,38.57,38.44,38.51,18538.0
2025-07-14,38.41,38.62,38.33,38.58,15532.0
2025-07-15,38.64,38.64,38.4,38.44,15839.0
2025-07-16,38.49,38.51,38.1,38.44,157228.0
2025-07-17,38.52,38.68,38.45,38.64,9624.0
2025-07-18,38.64,38.68,38.475,38.51,10753.0
2025-07-21,38.5,38.595,38.46,38.48,15578.0
2025-07-22,38.52,38.53,38.37,38.51,24119.0
2025-07-23,38.98,39.36,38.97,39.33,37985.0
2025-07-24,39.15,39.27,39.15,39.19,15702.0
2025-07-25,39.07,39.23,39.04,39.23,15311.0
2025-07-28,39.01,39.2,38.88,38.96,10364.0
2025-07-29,39.11,39.11,38.94,38.94,9209.0
2025-07-30,39.09,39.09,38.9,38.96,12309.0
2025-07-31,38.99,38.99,38.68,38.69,25163.0
2025-08-01,38.1,38.18,37.94,38.13,19631.0
2025-08-05,38.7,38.77,38.56,38.69,14870.0
2025-08-06,38.73,38.75,38.66,38.73,8767.0
2025-08-07,39.07,39.12,38.92,38.98,7905.0
2025-08-08,39.19,39.33,39.16,39.3,8568.0
2025-08-11,39.33,39.33,39.22,39.23,21440.0
2025-08-12,39.42,39.56,39.37,39.54,9443.0
2025-08-13,39.54,39.69,39.54,39.69,16917.0
2025-08-14,39.64,39.85,39.58,39.83,5415.0
2025-08-15,39.95,39.98,39.86,39.94,13489.0
2025-08-18,39.97,40.03,39.88,40.03,16400.0
2025-08-19,40.09,40.16,40.03,40.08,4020.0
2025-08-20,40.15,40.2,40.06,40.19,16704.0
2025-08-21,40.08,40.14,39.99,40.12,30759.0
2025-08-22,40.27,40.42,40.24,40.36,28439.0
2025-08-25,40.21,40.26,40.1,40.11,15256.0
2025-08-26,39.92,39.96,39.825,39.95,40891.0
2025-08-27,39.8,39.83,39.71,39.83,3026.0
2025-08-28,39.94,39.94,39.83,39.86,12286.0
2025-08-29,39.69,39.75,39.58,39.6,15772.0
2025-09-02,39.2,39.44,39.19,39.43,16953.0
2025-09-03,39.39,39.43,39.32,39.42,9561.0
2025-09-04,39.63,39.77,39.57,39.77,13109.0
2025-09-05,39.91,39.94,39.57,39.71,20010.0
2025-09-08,39.87,40.0,39.83,39.97,19401.0
2025-09-09,39.77,39.98,39.74,39.98,11074.0
2025-09-10,40.03,40.05,39.91,39.95,23479.0
2025-09-11,40.08,40.25,40.03,40.24,17541.0
2025-09-12,40.19,40.23,40.11,40.16,5350.0
2025-09-15,40.21,40.32,40.21,40.28,17755.0
2025-09-16,40.14,40.14,39.9,39.96,7383.0
2025-09-17,39.94,39.95,39.79,39.89,20921.0
2025-09-18,40.1,40.28,40.08,40.28,20288.0
2025-09-19,40.28,40.33,40.12,40.2,30951.0
2025-09-22,40.1,40.24,40.07,40.22,10473.0
2025-09-23,40.28,40.37,40.08,40.11,12218.0
2025-09-24,40.18,40.23,40.09,40.12,10301.0
2025-09-25,40.01,40.1,39.96,40.1,11501.0
2025-09-26,40.23,40.27,40.15,40.26,11802.0
2025-09-29,40.3,40.34,40.23,40.31,9650.0
2025-09-30,40.21,40.41,40.2,40.41,13451.0
2025-10-01,40.47,40.73,40.46,40.69,6594.0
2025-10-02,40.79,40.89,40.71,40.81,9455.0
2025-10-03,41.08,41.15,41.02,41.11,20958.0
2025-10-06,41.4,41.47,41.34,41.41,20917.0
2025-10-07,41.36,41.42,41.22,41.29,15441.0
2025-10-08,41.51,41.55,41.45,41.5,15619.0
2025-10-09,41.5,41.57,41.32,41.38,14827.0
2025-10-10,41.19,41.26,40.4,40.43,44461.0
2025-10-14,40.63,41.09,40.62,40.99,34138.0
2025-10-15,41.16,41.17,40.87,41.04,29202.0
2025-10-16,41.25,41.31,41.02,41.1,20462.0
2025-10-17,40.98,41.2,40.91,41.2,10238.0
2025-10-20,41.38,41.61,41.36,41.6,24254.0
2025-10-21,41.58,41.58,41.42,41.5,8989.0
2025-10-22,41.51,41.54,41.21,41.4,67213.0
2025-10-23,41.52,41.64,41.5,41.59,12815.0
2025-10-24,41.65,41.75,41.63,41.7,10607.0
2025-10-27,41.87,41.92,41.82,41.91,23344.0
2025-10-28,41.93,41.93,41.84,41.84,19994.0
2025-10-29,41.9,41.9,41.68,41.8,48455.0
2025-10-30,41.68,41.93,41.67,41.79,18184.0
2025-10-31,41.83,41.83,41.66,41.78,11799.0
2025-11-03,41.94,41.94,41.76,41.78,15844.0
2025-11-04,41.44,41.66,41.44,41.52,10730.0
2025-11-05,41.61,41.83,41.61,41.81,15659.0
2025-11-06,41.7,41.73,41.43,41.49,24418.0
2025-11-07,41.33,41.62,41.21,41.56,28702.0
2025-11-10,41.85,42.07,41.81,42.05,37592.0
2025-11-11,42.06,42.35,42.06,42.33,10076.0
2025-11-12,42.58,42.65,42.57,42.59,13326.0
2025-11-13,42.47,42.47,41.99,42.02,13028.0
2025-11-14,41.69,42.06,41.69,41.94,12479.0
2025-11-17,41.67,41.84,41.41,41.52,24728.0
2025-11-18,41.1,41.16,40.83,41.05,25641.0
2025-11-19,41.09,41.26,40.99,41.18,32009.0
2025-11-20,41.41,41.5,40.63,40.64,44274.0
2025-11-21,40.99,41.3,40.85,41.2,36261.0
2025-11-24,41.2,41.33,41.11,41.26,14729.0
2025-11-25,41.36,41.6,41.2,41.6,14127.0
2025-11-26,41.8,42.0,41.8,41.96,19240.0