Date,Open,High,Low,Close,Volume
1999-10-04,5.129025570913384,5.242304855332868,5.129025570913384,5.242304855332868,9359600.0
1999-10-05,5.242306131444846,5.24859931985799,5.179373287034413,5.204546040686987,3282400.0
1999-10-06,5.223423536987745,5.242303573153047,5.217130351645734,5.236009907671769,2224000.0
1999-10-07,5.254891025156152,5.26747739843012,5.236010985105833,5.267477398430121,1947600.0
1999-10-08,5.254889771710503,5.31152939821188,5.248596586574627,5.305236213076003,926400.0
1999-10-12,5.330410267827772,5.342997121342051,5.305237521077951,5.311530707765406,531600.0
1999-10-13,5.292651013402423,5.292651013402423,5.210838620840886,5.223424995038231,866400.0
1999-10-14,5.242303493558389,5.242303493558389,5.1730770154295405,5.191957051308182,1245200.0
1999-10-15,5.122732155645375,5.1479053821873375,5.084972555902112,5.116438969044724,997600.0
1999-10-18,5.097557075543705,5.129023477244592,5.059797489530477,5.122730292932252,1177200.0
1999-10-19,5.147903325169607,5.154196509255605,5.0912637081172925,5.091263708117292,1249200.0
1999-10-20,5.116438988051034,5.166784961182623,5.116438988051034,5.166784961182623,869600.0
1999-10-21,5.129026424448703,5.198252451940977,5.110146380523782,5.198252451940977,760400.0
1999-10-22,5.223424611831862,5.286357438480439,5.217131425194878,5.267477398430121,6276800.0
1999-10-25,5.26747739843012,5.280064251843455,5.254891025156152,5.267477398430121,924400.0
1999-10-26,5.286356629446714,5.298943000794443,5.254890220938102,5.254890220938102,691600.0
1999-10-27,5.280063672721719,5.280063672721719,5.223424038922409,5.229717224869153,1554000.0
1999-10-28,5.280061777592093,5.34299457475019,5.280061777592093,5.342994574750189,1723600.0
1999-10-29,5.387049639219391,5.449982463229288,5.387049639219391,5.443689276856166,778000.0
1999-11-01,5.44368849852281,5.481448091502049,5.431102127576154,5.481448091502049,1740000.0
1999-11-02,5.475154597564068,5.506621003297196,5.399635415860264,5.412221786097814,1262800.0
1999-11-03,5.449982187950159,5.481448598365736,5.41222259147933,5.424808963589833,4420400.0
1999-11-04,5.475155132774246,5.500328355849342,5.437395538231248,5.4562750954330985,2428400.0
1999-11-05,5.519207684481289,5.531794535567218,5.475154906028721,5.481448091502049,5053600.0
1999-11-08,5.4688617205553935,5.506621313534634,5.456274869469464,5.481448091502049,854800.0
1999-11-09,5.512916724328751,5.525503580495437,5.475157116107626,5.487743492134844,539600.0
1999-11-10,5.468861225199431,5.54438040431757,5.468861225199431,5.538087219414264,2049600.0
1999-11-11,5.56326271155528,5.651368776607354,5.56326271155528,5.638781921520243,712000.0
1999-11-12,5.70171128088899,5.70171128088899,5.588432534993991,5.670244882561634,6546000.0
1999-11-15,5.695420837376252,5.777233704444034,5.695420837376252,5.770940037639307,1830400.0
1999-11-16,5.777234039512992,5.802406787634407,5.7268875829913775,5.73318077002173,1367200.0
1999-11-17,5.733180015361335,5.752060054106603,5.708006790414087,5.714300456755398,1987600.0
1999-11-18,5.758353664308586,5.783526891109393,5.739473624173139,5.770940037639307,1444000.0
1999-11-19,5.770938330214524,5.808698399313495,5.745765591000842,5.808698399313495,898400.0
1999-11-22,5.827578405660234,5.827578405660234,5.758352407175593,5.758352407175592,637200.0
1999-11-23,5.789817132414151,5.808697162945062,5.752057551491448,5.796110315878081,1732800.0
1999-11-24,5.789820585202528,5.865339792084189,5.777234210768721,5.865339792084189,936000.0
1999-11-25,5.871632497399037,5.928271653210499,5.871632497399037,5.921978467024707,1778400.0
1999-11-26,5.940856467180518,5.9660296834251,5.915683250935937,5.947149651206873,1753600.0
1999-11-29,5.934564659810998,5.934564659810998,5.827578585988472,5.840165437100151,1548000.0
1999-11-30,5.821283838468047,5.821283838468047,5.638778627504463,5.651365475238693,2265200.0
1999-12-01,5.6513664144335625,5.701712373319986,5.645072749450937,5.701712373319986,1250000.0
1999-12-02,5.714299629996074,5.758352407175593,5.689126408690952,5.758352407175592,1027600.0
1999-12-03,5.802404865008543,5.871631339822433,5.802404865008543,5.846458119902767,1406800.0
1999-12-06,5.840164891525153,5.91568407058329,5.8338712264876165,5.903097700786677,893200.0
1999-12-07,5.903098908467328,5.953444878092998,5.896805242142206,5.921978467024707,855200.0
1999-12-08,5.896806037898409,5.90939289210788,5.833873207269229,5.833873207269228,856400.0
1999-12-09,5.890511986950869,5.890511986950869,5.808699607215313,5.827579165551523,1530400.0
1999-12-10,5.865337094751434,5.966029964473205,5.833870692998176,5.966029964473206,1864000.0
1999-12-13,5.978619303473423,6.016378908309582,5.94715288608672,5.991205678372333,704400.0
1999-12-14,5.991202419530517,6.066722068264262,5.934563283154165,5.947149651206873,12524800.0
1999-12-15,5.9345665111878105,5.997499345961214,5.896806426212227,5.991205678372333,5847200.0
1999-12-16,6.047842185269007,6.085601770497966,6.010082600040045,6.035255816905744,978800.0
1999-12-17,6.142242849246658,6.142242849246658,6.054136809331665,6.07931003218442,3682400.0
1999-12-20,6.110778027452621,6.142244444154374,6.079311610750867,6.104484840140154,2318400.0
1999-12-21,6.098189077765235,6.217761506768321,6.098189077765235,6.1925882880088485,1998800.0
1999-12-22,6.268108230372921,6.274401415797277,6.180002194014133,6.211468601275181,998800.0
1999-12-23,6.2492295292459366,6.293282313383887,6.2492295292459366,6.268109088102484,1815200.0
1999-12-24,6.28698699139017,6.312160208120155,6.268106958807887,6.305866543833278,128000.0
1999-12-29,6.343627623337641,6.349920808491618,6.280694811519368,6.34362762333764,253600.0
1999-12-30,6.343628712878191,6.3562150853479,6.242935812563194,6.274402223876797,256000.0
1999-12-31,6.280696093109473,6.280696093109473,6.224056454887731,6.249229680779544,249200.0
2000-01-04,6.142244444154374,6.173710860856128,6.022671964659828,6.104484840140154,1355600.0
2000-01-05,6.041548451873133,6.066721666450431,5.978615655499455,6.0478416354826745,2584000.0
2000-01-06,6.05413969849282,6.079312933358764,5.99120685139772,6.010086897582059,2235600.0
2000-01-07,6.047844353784392,6.249229680779544,6.016377941454465,6.249229680779544,4282000.0
2000-01-10,6.387678982885601,6.387678982885601,6.305866153610719,6.349919400196865,2309200.0
2000-01-11,6.337335251191866,6.393974889413607,6.24293601420208,6.249229680779544,3420000.0
2000-01-12,6.255520039385705,6.268106406572222,6.135947630557276,6.154827661476182,1283200.0
2000-01-13,6.24293500853623,6.249228674099856,6.180002194014133,6.211468601275181,7382000.0
2000-01-14,6.280697190789458,6.305869940941373,6.129658289180801,6.129658289180801,3484000.0
2000-01-17,6.192587471512758,6.236640238429045,6.173707439897695,6.236640238429044,1232400.0
2000-01-18,6.217761630378942,6.343627246539333,6.19258841111902,6.337333581619935,2587200.0
2000-01-19,6.356214750700446,6.412854384110788,6.337334712850564,6.362507936603972,2299200.0
2000-01-20,6.4002665713681495,6.425439791342599,6.362506981476091,6.368800166434895,3040800.0
2000-01-21,6.40026643924184,6.406560104209953,6.318454076187845,6.331040445845621,2254000.0
2000-01-24,6.375096493427098,6.400269243773087,6.211470735341557,6.224057590653986,3688400.0
2000-01-25,6.274399739974067,6.305866138830784,6.180000543403909,6.299572955087269,3295200.0
2000-01-26,6.419149887148118,6.45061630816355,6.343630668766874,6.406563510797738,6226000.0
2000-01-27,6.482078865794924,6.545011670317206,6.356213256750362,6.431732430121422,3801600.0
2000-01-28,6.412853433402653,6.412853433402653,6.224055003450499,6.261814593413083,2431600.0
2000-01-31,6.224058477692162,6.331044122328263,6.154832444095891,6.324750933844877,6598400.0
2000-02-01,6.331044122328263,6.331044122328263,6.261818088731992,6.324750933844877,2231200.0
2000-02-02,6.356215387336055,6.545013864187621,6.356215387336055,6.494667411638128,5307200.0
2000-02-03,6.563891586760504,6.601651172773155,6.482078750283772,6.601651172773155,2417200.0
2000-02-04,6.633118020706042,6.9100224703257656,6.626824835970434,6.865969216898071,5339600.0
2000-02-07,6.878555848403782,6.884849032939847,6.752690237125684,6.78415663994521,5361600.0
2000-02-08,6.834503814181294,6.872263408265089,6.809330591412334,6.853383851292835,2472400.0
2000-02-09,6.922611984508274,7.010718051248084,6.859679148285471,6.872265523474257,3860000.0
2000-02-10,6.922607795814122,6.947781011099458,6.872261365243451,6.935194163387216,2546400.0
2000-02-11,6.954077981847382,6.954077981847382,6.809332275237329,6.815625942590347,3562400.0
2000-02-14,6.853385944925902,6.935198343743687,6.853385944925902,6.922611968583855,1974800.0
2000-02-15,6.941490365466497,7.029595930972223,6.872263878084398,7.004423186621627,1863600.0
2000-02-16,6.941489051294881,7.098821074396405,6.865969392122612,7.05476781984444,3420000.0
2000-02-17,7.086233993300514,7.111407212203413,7.023301186112873,7.029594370803793,8045200.0
2000-02-18,7.048472788464011,7.061059154959198,6.88484762333106,6.897433989826247,6740400.0
2000-02-21,6.865970911548377,6.865970911548377,6.777864863085985,6.777864863085985,6226000.0
2000-02-22,6.834504499964618,6.878557764265483,6.7275188926355725,6.777864863085985,5635200.0
2000-02-23,6.803039153209919,6.891145215462898,6.771572736700956,6.859678798953934,2366000.0
2000-02-24,6.935196483357459,6.935196483357459,6.721225282202074,6.721225282202074,5809200.0
2000-02-25,6.746399506560682,6.746399506560682,6.633120695227262,6.658293924458937,3239600.0
2000-02-28,6.670877881930557,6.68346425191624,6.538719076523932,6.677171066923399,3933200.0
2000-02-29,6.746398235541264,6.771571460030312,6.576479810484009,6.595359848885625,5530800.0
2000-03-01,6.670800511125817,6.835355263488272,6.670800511125817,6.791052228075373,14854400.0
2000-03-02,6.822701969201117,6.898650218830353,6.810043605684781,6.898650218830352,2595200.0
2000-03-03,6.93028986829628,6.955606092242413,6.879657420404012,6.917631997756617,6245600.0
2000-03-06,6.936622958608976,7.056874732233915,6.904977780437523,7.018900615001592,1228000.0
2000-03-07,7.025225959815102,7.101174155423119,6.822697116282488,6.879658021555075,4671200.0
2000-03-08,6.936623794372533,6.949282156886524,6.810043066435563,6.810043066435562,11722400.0
2000-03-09,6.835359420244874,6.892320845320349,6.778397995169401,6.892320845320348,5218800.0
2000-03-10,6.904974036240536,6.993580583647446,6.904974036240536,6.942948132881544,10181600.0
2000-03-13,6.803710997375637,6.974594708348994,6.772065829945983,6.92396273018171,8619600.0
2000-03-14,6.987249727303253,7.037881681284172,6.949275641100888,6.974591376657995,6012000.0
2000-03-15,6.987251251458378,6.99990912199804,6.835354390648385,6.917631997756617,6744800.0
2000-03-16,6.961932722936626,7.164461481729941,6.942945440545594,7.082184384724315,9415200.0
2000-03-17,7.113831617389002,7.272057407442731,7.088515394407048,7.139147840370958,5830000.0
2000-03-20,7.164462983803889,7.284714670803087,7.139147245797111,7.189779204677418,4760400.0
2000-03-21,7.215099167058037,7.297376806846728,7.107505776134674,7.28471844841239,4074800.0
2000-03-22,7.303705270295228,7.436614886588522,7.215098698477375,7.417627591603637,14328400.0
2000-03-23,7.417628263678739,7.556867312827413,7.385983091081361,7.480918608873497,4788800.0
2000-03-24,7.546377846449331,7.666664170192597,7.533716331531443,7.578032116749884,26285600.0
2000-03-27,7.609687163470214,7.6413414370004675,7.565371373730215,7.603356405365342,5112800.0
2000-03-28,7.584365843950217,7.59702736301952,7.47674099983718,7.533718801661022,13467200.0
2000-03-29,7.533719014596437,7.533719014596437,7.324800563006066,7.407101888300698,7455200.0
2000-03-30,7.267821781623024,7.293144815387011,7.077896130357677,7.166527714543446,12565600.0
2000-03-31,7.255158496148788,7.356452062273626,7.128541417741285,7.236166224191156,12688000.0
2000-04-03,7.248829128926078,7.280483404598244,7.115881267704163,7.141204784843078,12094400.0
2000-04-04,7.166525624072222,7.185518376860948,6.647395855245811,6.938615005636379,15865200.0
2000-04-05,6.799336499141936,7.090555652556495,6.774012989495937,7.01458560662427,9776800.0
2000-04-06,7.084226992031995,7.179189819048495,7.05890347489308,7.141204784843078,5893200.0
2000-04-07,7.217170954211959,7.27414871624108,7.172855185414674,7.198178205867034,15407200.0
2000-04-10,7.217174853253911,7.255159887459328,7.1222120262374125,7.141204784843078,4906000.0
2000-04-11,7.096891073574101,7.1475381261533455,7.008258973063468,7.084229551932335,14811200.0
2000-04-12,7.0589007169005,7.122209243509474,6.856313624954077,6.868975137073581,6150400.0
2000-04-13,6.906964566597727,6.944949610215763,6.710708105399514,6.812001716049621,10228800.0
2000-04-14,6.653727152644597,6.748689958295107,6.362507978584192,6.444809270016957,14150800.0
2000-04-17,6.356179195132618,6.679052737998661,6.356179195132618,6.672721978924024,14312400.0
2000-04-18,6.742358481346935,6.887968294334193,6.685380707438626,6.881637054895461,19211600.0
2000-04-19,6.906961653648867,6.919623651518819,6.799337328286351,6.843653113316603,18291200.0
2000-04-20,6.837321626640966,6.856314379917281,6.736028069514108,6.805667359850961,5645600.0
2000-04-24,6.704375641049484,6.729699158026298,6.641067090110408,6.704375641049484,6375600.0
2000-04-25,6.761355680885278,6.963942918025405,6.761355680885278,6.963942918025405,5165200.0
2000-04-26,7.090557880301866,7.236167744260435,7.090557880301866,7.204513468009088,9790000.0
2000-04-27,7.065234843148586,7.179190438604998,7.027249805665101,7.109551122717615,10544800.0
2000-04-28,7.172859845023205,7.204514124157453,7.077897007620458,7.077897007620458,5478400.0
2000-05-01,7.128540377615392,7.2868117025313905,7.128540377615392,7.267819433344922,9318800.0
2000-05-02,7.229834934208337,7.2804819584258,7.204511905105424,7.248827689041341,8452400.0
2000-05-03,7.223505424298456,7.248828940780092,7.071564808414549,7.090557566527251,9546000.0
2000-05-04,7.134871106895335,7.191848880249705,7.090555329289575,7.179187367506846,32134000.0
2000-05-05,7.134871676360684,7.356451548086244,7.134871676360684,7.343790034332813,5886400.0
2000-05-08,7.299476407193314,7.299476407193314,7.147535782287025,7.185520817762115,6828800.0
2000-05-09,7.2045117182704095,7.229834746716619,7.027247621112106,7.103217672462347,7783200.0
2000-05-10,7.027245570889457,7.071561340746855,6.86264351898327,6.957606296968264,8944800.0
2000-05-11,7.027244678134122,7.027244678134122,6.906958411366741,6.951274658599779,3784800.0
2000-05-12,6.976602750773926,7.103219864094731,6.970271991709078,7.027249789304632,10637600.0
2000-05-15,7.039911486254584,7.090558526071771,6.989264929443367,7.077897007620458,2802400.0
2000-05-16,7.109550507846716,7.337461196042681,7.109550507846716,7.324799195972624,4814400.0
2000-05-17,7.2361663173867505,7.356452157018398,7.18551929216913,7.312136372207353,7353600.0
2000-05-18,7.318466871298774,7.381775409083376,7.293143359583771,7.362783137551482,3908800.0
2000-05-19,7.305806732112295,7.305806732112295,7.071564808414549,7.090557566527251,5529200.0
2000-05-23,7.06523188948634,7.06523188948634,6.868975542029506,6.881637054895461,3764400.0
2000-05-24,6.856317709951116,7.039912160098209,6.7297005812946304,7.039912160098209,3938400.0
2000-05-25,7.046242394690603,7.1412052275947575,6.963941079637959,6.970271838563714,5203600.0
2000-05-26,6.989260678686069,7.0209149385687,6.894297899038175,6.932282914296199,4087600.0
2000-05-29,6.938615005636378,6.970269271613739,6.913291496253335,6.938615005636379,906400.0
2000-05-30,7.027245402785329,7.210840199098869,7.020914647672239,7.198178205867034,6101600.0
2000-05-31,7.166526990894106,7.229835534923225,7.109549687672584,7.128541961077804,6220400.0
2000-06-01,7.147534682758436,7.31846755760414,7.147534682758436,7.318467557604141,5948000.0
2000-06-02,7.483070006505516,7.546378553034347,7.413430701924978,7.432423459085977,6794400.0
2000-06-05,7.407102168593806,7.457749214231044,7.343793603050269,7.356455122956566,3672800.0
2000-06-06,7.356452157018398,7.369114154825718,7.299474857405862,7.312136372207353,2431600.0
2000-06-07,7.286813014645643,7.293143772181094,7.223504473279467,7.280482257110195,14372000.0
2000-06-08,7.305808560325351,7.362786365915739,7.242499994781814,7.356455122956566,5404800.0
2000-06-09,7.400769266900906,7.419761541264099,7.375445751410765,7.419761541264098,3480000.0
2000-06-12,7.4704070509475,7.502061318112532,7.445083540614318,7.451414297446167,2911600.0
2000-06-13,7.533718801661022,7.578034601409574,7.47674099983718,7.533718801661022,6306000.0
2000-06-14,7.603353441769468,7.691985469708817,7.603353441769468,7.654000452879295,6090000.0
2000-06-15,7.679328719772837,7.799614600478378,7.654005198516829,7.786953081353371,5791200.0
2000-06-16,7.799614935181165,7.799614935181165,7.698321328816348,7.723644851159055,3617600.0
2000-06-19,7.736305659335064,7.869254018655787,7.729974900083117,7.86292277639787,6225600.0
2000-06-20,7.862918575839334,7.945219851165244,7.850257064099524,7.88824208232467,2861600.0
2000-06-21,7.837595847352452,7.90090437444575,7.805941583805804,7.824933852130355,18735200.0
2000-06-22,7.862921929055133,7.862921929055133,7.672996273928141,7.672996273928141,7451200.0
2000-06-23,7.704652936293242,7.74896922602003,7.660337129572523,7.736307221952633,39086400.0
2000-06-26,7.764492969369345,7.9041647634087235,7.764492969369345,7.885118389508167,1941200.0
2000-06-27,7.872419150119533,7.9041627757248545,7.770839645056364,7.840675524514213,15972400.0
2000-06-28,7.872420627734266,7.954954263546973,7.834328366732008,7.910512888736525,3038000.0
2000-06-29,7.834329211913215,7.847026472160644,7.770841941937206,7.815282837172639,10253200.0
2000-06-30,7.815281060336154,7.980347827871275,7.808932431655827,7.923209685379007,8191600.0
2000-07-04,8.012092535551142,8.012092535551142,7.923210753307995,7.967651644429568,901200.0
2000-07-05,7.993046143657927,8.03113840284498,7.954953884470875,7.993046143657927,5565600.0
2000-07-06,8.005743783426858,8.012092412865673,7.827979737293195,7.910512888736525,5270400.0
2000-07-07,7.948604770965236,8.012092031066778,7.910512511778182,7.993046143657927,9862400.0
2000-07-10,7.986697446408665,8.050184705968768,7.897815186150652,7.897815186150651,7748000.0
2000-07-11,7.916862476180196,8.03748838759188,7.897816585559048,8.005744752187196,11599600.0
2000-07-12,8.075580359282004,8.202554896279327,8.075580359282004,8.170811262029996,4327600.0
2000-07-13,8.227951692678834,8.386669889152277,8.2216025773243,8.304136233238289,8354000.0
2000-07-14,8.44381173516687,8.456509002674876,8.380324428887418,8.399370814519136,8023600.0
2000-07-17,8.41206187922712,8.50094365498385,8.399364621081686,8.469200025250917,2833600.0
2000-07-18,8.43111321484399,8.43111321484399,8.316835886774049,8.361276800818118,8262000.0
2000-07-19,8.348574481991845,8.37396899786365,8.272389965637755,8.278738110236365,6932800.0
2000-07-20,8.335878195440472,8.431109094165066,8.335878195440472,8.373969973687032,5944800.0
2000-07-21,8.342225506319188,8.481898252135052,8.335877361615822,8.469200025250917,6348400.0
2000-07-24,8.58982929769651,8.615223822555514,8.367623814593625,8.39301833945263,4166400.0
2000-07-25,8.564430553776102,8.57077966695079,8.380317896574105,8.526338780943961,5758000.0
2000-07-26,8.602524090515816,8.627918608084569,8.539036827855183,8.602524090515816,8039600.0
2000-07-27,8.545386570619781,8.545386570619781,8.367622028337486,8.367622028337486,5106400.0
2000-07-28,8.40571767664458,8.40571767664458,8.043840280017815,8.07558392829629,13831600.0
2000-07-31,8.13906764844012,8.272391300121262,7.999395851136303,8.14541676280164,7962000.0
2000-08-01,8.183509926119633,8.202556303685002,8.024792212009398,8.024792212009398,5336000.0
2000-08-02,8.03113806726907,8.120020324571211,8.005743067415697,8.062881695993454,4995200.0
2000-08-03,7.974000670631643,8.126370208922827,7.885118399597667,8.126370208922827,7115200.0
2000-08-04,8.170812235091434,8.246996772614871,8.16446408872887,8.240648626252309,2110000.0
2000-08-08,8.412062957694596,8.48824748507312,8.367622064118692,8.48824748507312,2977600.0
2000-08-09,8.564431281481012,8.608873140002647,8.475549501915223,8.50729313300854,4122800.0
2000-08-10,8.48190055638525,8.57078235628821,8.431110541266861,8.431110541266861,2368400.0
2000-08-11,8.399364027577752,8.4438049123159,8.348574029846171,8.386666770329516,3746000.0
2000-08-14,8.418417883799735,8.60253069946594,8.380325109442834,8.596181580826624,5511600.0
2000-08-15,8.577129293996324,8.67870832970647,8.564431066886177,8.634267441037112,12896000.0
2000-08-16,8.659663309920388,8.716802434621732,8.602525153957913,8.646966049566378,3593200.0
2000-08-17,8.634265986237505,8.742194117317762,8.634265986237505,8.69775323613631,3822000.0
2000-08-18,8.761243847560014,8.805684745792604,8.71680294932742,8.729500210431173,4810000.0
2000-08-21,8.761242146450538,8.773939405088953,8.621570363950525,8.653313994915925,2536400.0
2000-08-22,8.748545234123881,8.767591607204821,8.685057969679931,8.716801601901906,3500400.0
2000-08-23,8.710447578758613,8.735843051466583,8.672355822804002,8.67870396442732,4194800.0
2000-08-24,8.697758551491328,8.761245840188344,8.691409435125966,8.74854857619677,4540400.0
2000-08-25,8.79298664844918,8.837427542455309,8.767592128656775,8.799335762766699,4260800.0
2000-08-28,8.780286032656981,8.856470531654706,8.761239665722936,8.792983287700192,5532000.0
2000-08-29,8.792981169767616,8.792981169767616,8.672355822804002,8.67870396442732,6094800.0
2000-08-30,8.65966364443548,8.723150917396852,8.646966383590987,8.71045365655236,4273200.0
2000-08-31,8.716801402195761,8.805683182885454,8.704104143345628,8.72314954725145,4352000.0
2000-09-01,8.735847756818856,8.888216800183645,8.723149529256164,8.843775909930478,4794400.0
2000-09-05,8.862821751043082,8.869169895704985,8.754892635665085,8.761241749065682,3790000.0
2000-09-06,8.748551709514736,8.780295365232323,8.583484312287489,8.596181580826624,2984400.0
2000-09-07,8.659665092277356,8.666014208130587,8.431111452647023,8.551736903945887,8308400.0
2000-09-08,8.500944545362522,8.532688178420244,8.297785487540859,8.323180975230319,2884400.0
2000-09-11,8.29143828237843,8.443807350837833,8.158114620922268,8.202555518494684,6683600.0
2000-09-12,8.26604310435218,8.272392219419263,8.037489008651882,8.037489008651882,12842800.0
2000-09-13,7.993043139967914,8.291433440935265,7.993043139967914,8.20889984007066,5865600.0
2000-09-14,8.386665678978163,8.513640172414693,8.354922055619031,8.513640172414693,6663600.0
2000-09-15,8.54538469041838,8.583476461194191,8.45650195446428,8.539035577586443,6720400.0
2000-09-18,8.539038605500977,8.54538772058429,8.2596949791363,8.266043125480666,4140000.0
2000-09-19,8.304137863539877,8.405716947981896,8.26604510141213,8.405716947981896,4260000.0
2000-09-20,8.386669530890964,8.405714938663003,8.240648602625313,8.266043125480666,9288400.0
2000-09-21,8.18985776261802,8.18985776261802,8.037488218997753,8.094626858401533,23036400.0
2000-09-22,7.847029757565193,8.107327576574766,7.847029757565193,8.07558392829629,10578800.0
2000-09-25,8.207275025267567,8.270897312285145,8.022770295836684,8.1118415947412,5242400.0
2000-09-26,8.143651822426614,8.175462962357969,7.9718718609570915,7.997320384582596,7146800.0
2000-09-27,8.054583774508256,8.067308526840614,7.730110113728001,7.768283399925737,5757600.0
2000-09-28,7.730109316593419,8.029133927272985,7.698298167142417,7.971874246580878,5152000.0
2000-09-29,7.959150881374245,7.984599902446045,7.86371741640477,7.876442169640522,4573600.0
2000-10-02,7.997321137175234,8.054581291520066,7.933698851325313,7.965509994250274,3524000.0
2000-10-03,8.07366741165753,8.162738700545216,7.9718718609570915,7.997320384582596,2823600.0
2000-10-04,8.048223837148186,8.099121889566751,7.914617056299204,8.054585972350555,9268800.0
2000-10-05,8.054583096287754,8.232725245343628,8.054583096287754,8.232725245343628,5492800.0
2000-10-06,8.194554168176737,8.22636532490817,7.914615891860191,7.990962473855735,3019600.0
2000-10-10,8.111844487695732,8.162742529621548,7.978237734390096,8.010048889243805,13707200.0
2000-10-11,7.863718829500701,7.920979015851878,7.704663025969539,7.800096508088235,7587600.0
2000-10-12,7.978233308760491,7.997319699845428,7.64739719056119,7.679208327768848,7887600.0
2000-10-13,7.653764210251146,7.990962167434292,7.641039456806678,7.984600033411914,6022000.0
2000-10-16,7.971881247096819,8.13093713402692,7.889171991733146,8.09276333284366,4209600.0
2000-10-17,8.111849060320575,8.111849060320575,7.831910642727555,7.844635403081769,4036000.0
2000-10-18,7.660125702265523,7.761921294291045,7.539243224372859,7.596503396574613,6675200.0
2000-10-19,7.825542039692359,7.9464244934829695,7.76191974668673,7.889164332697988,5319600.0
2000-10-20,7.889165794859864,8.130930747249307,7.876441528060279,8.073670575851843,5074000.0
2000-10-23,8.111846159971492,8.156381591787884,7.98460151432488,8.054585972350555,3493600.0
2000-10-24,8.137294772532957,8.194554957243154,7.908254519091955,7.959152083523412,4563200.0
2000-10-25,7.354737639606894,7.456533220543396,7.138421726742064,7.138421726742064,7473600.0
2000-10-26,7.233860652930319,7.252947551172346,6.960284852327845,7.157514030762185,28823200.0
2000-10-27,7.303843066895898,7.329291608446205,7.017542605856597,7.017542605856597,7734800.0
2000-10-30,6.992093309559949,6.992093309559949,6.883935070538306,6.953920013305169,3732400.0
2000-10-31,7.030266324360283,7.265668713007005,7.011179434297131,7.246582308343632,7156400.0
2000-11-01,7.189320943692494,7.278392273703137,7.163871922918068,7.182958809848812,10418400.0
2000-11-02,7.182959568748471,7.246581884706561,7.138423656337957,7.189321703264329,8893200.0
2000-11-03,7.252941262071493,7.342012567632986,7.214767984087873,7.303839289649366,6920400.0
2000-11-06,7.354744960771825,7.367469724430315,7.214775958329149,7.252949278504415,6605600.0
2000-11-07,7.246581119085029,7.291116541390501,7.182958809848812,7.182958809848812,9346400.0
2000-11-08,7.221136377702292,7.265671826400373,7.15115189314817,7.157514030762185,9703600.0
2000-11-09,7.119335798653857,7.1320600650866215,6.98572905951122,7.042988743858314,5372000.0
2000-11-10,6.973003266984645,6.9920901491848,6.896656708983186,6.915743105783762,3627600.0
2000-11-13,6.782136826346054,6.909381421532283,6.712152396073551,6.839396991259779,7083600.0
2000-11-14,6.979368279752516,6.998455169830146,6.890297420456319,6.947557119889653,4622000.0
2000-11-15,6.953921314740775,6.960283451073955,6.83303878281081,6.845763055477169,3842800.0
2000-11-16,6.883931348294621,6.883931348294621,6.661253340913932,6.69306448482546,5722400.0
2000-11-17,6.642173236999375,6.705795585082893,6.5149285408323365,6.6739844110411335,11485600.0
2000-11-20,6.591275164372561,6.712157722811246,6.578550888915855,6.6739844110411335,4657600.0
2000-11-21,6.737603810162064,6.883934855466943,6.667619354981488,6.813950400286367,8362800.0
2000-11-22,6.782139147202332,6.8330371968540415,6.635808103903274,6.686705668155208,4294000.0
2000-11-23,6.699433840213251,6.743969292323302,6.661260040804611,6.731245016120437,1768000.0
2000-11-24,6.871210585579486,6.871210585579486,6.743965945105792,6.813950400286367,2747600.0
2000-11-27,6.915746720947135,6.953920505302551,6.877573421991552,6.896660314169259,2806000.0
2000-11-28,6.877570283478649,6.896657166946241,6.743963555404334,6.743963555404334,4230400.0
2000-11-29,6.775773653155244,6.794860533661974,6.616717933597609,6.69306448482546,3689600.0
2000-11-30,6.565824480520642,6.724880310818137,6.514926906065367,6.724880310818136,7877200.0
2000-12-01,6.7630516363355095,6.833036079108751,6.737602615672596,6.769413770151314,5758000.0
2000-12-04,6.775776045233536,6.826674087620524,6.750327024040041,6.80122506642703,2315600.0
2000-12-05,6.858484579032698,7.068437891411459,6.807586541571366,7.055713624745956,7147200.0
2000-12-06,7.07480218378594,7.138424507328619,6.992093454420342,7.004817724968955,6762400.0
2000-12-07,6.953918055539172,6.985729207695527,6.909382151280478,6.96028018889051,11683200.0
2000-12-08,7.074801753974599,7.2529444432314225,7.068439619086808,7.246582308343632,11992800.0
2000-12-11,7.246581846824424,7.373826478075424,7.195683800164125,7.284755139119775,14669600.0
2000-12-12,7.208408489920149,7.227494893196881,7.042990082456696,7.06207697113317,7602000.0
2000-12-13,7.125697013621716,7.125697013621716,6.845758819578088,6.871207834563798,15860800.0
2000-12-14,6.845763481222173,6.9602838839410985,6.833039207764479,6.864850376808634,5831200.0
2000-12-15,6.763053718336542,6.909384782746739,6.72487993289055,6.852124589977599,5708800.0
2000-12-18,6.94119257032884,6.966641586446007,6.794861577104443,6.839396991259779,5298000.0
2000-12-19,6.788499131624312,6.915743730045758,6.712152566731294,6.718514699572441,58332000.0
2000-12-20,6.591268130121437,6.654890410306778,6.464023569750755,6.514921588058818,46123200.0
2000-12-21,6.489476650281508,6.610359155552982,6.47675238042126,6.534012080192155,30697200.0
2000-12-22,6.584909773528579,6.661256359351617,6.572185504357991,6.661256359351618,4040800.0
2000-12-27,6.752253830608984,6.950073764104859,6.752253830608984,6.923697672355655,1664400.0
2000-12-28,6.884130840359655,6.989634659126315,6.857754759897517,6.890724734704716,20778000.0
2000-12-29,6.943477645563238,7.068763160896616,6.910507667195096,6.996229309103096,2154400.0
2001-01-02,7.002822837125269,7.042387211558928,6.739063024004438,6.739063024004438,3366800.0
2001-01-03,6.686309744343215,7.042385506459821,6.640151486373735,7.04238550645982,9487200.0
2001-01-04,6.989633355375214,7.095137154462631,6.989633355375214,7.04238550645982,5212000.0
2001-01-05,7.029199822248335,7.055575907565912,6.857756022307055,6.857756022307055,4415200.0
2001-01-08,6.8181924750869385,6.877538544146508,6.752252510150085,6.824786370964222,2854000.0
2001-01-09,6.824784842910973,6.857754817997499,6.73246881205232,6.73246881205232,3644400.0
2001-01-10,6.659934634314501,6.765438448697168,6.646746846172368,6.745656766483971,37732800.0
2001-01-11,6.679714979929196,6.897316442835325,6.673120584592442,6.864346478478481,6335600.0
2001-01-12,6.910506471798311,6.923694259631532,6.811596553803574,6.831378235553407,6364800.0
2001-01-15,6.844568231189258,6.864349917865954,6.805003851671899,6.857756022307055,2207600.0
2001-01-16,6.857759025576591,6.857759025576591,6.772036836524002,6.811601233368092,3604000.0
2001-01-17,6.9896369941155205,7.009419186841123,6.897320933199469,6.950073111746372,7465600.0
2001-01-18,6.98304310484906,7.029200883814186,6.923697029692428,6.969854808657554,5477200.0
2001-01-19,7.154488332458089,7.220428317089039,6.996232268727376,7.180864426926901,3328400.0
2001-01-22,7.194049884983336,7.213832075177454,7.0951399401767405,7.141298216269014,2884400.0
2001-01-23,7.1808597292468805,7.31933350576664,7.134701468352408,7.29955132208589,3758000.0
2001-01-24,7.319334407680225,7.345710488144099,7.286364432870854,7.339116593798603,4127200.0
2001-01-25,7.292956330596464,7.325926296379524,7.220422506490082,7.227016399030345,5279200.0
2001-01-26,7.134701171667488,7.23361107979457,7.095137309033015,7.194047217160098,5417600.0
2001-01-29,7.207240270330926,7.339120234998776,7.187458074397891,7.314062719739315,5119200.0
2001-01-30,7.3457098905961855,7.358897678214397,7.233611683513992,7.341753151845243,5700800.0
2001-01-31,7.358899075499373,7.438027325478818,7.299553013785277,7.306147411928356,10146800.0
2001-02-01,7.31933350576664,7.345709582980364,7.2402057772073,7.29955132208589,3876800.0
2001-02-02,7.325925483666652,7.325925483666652,7.227015597290196,7.240203883989408,9859200.0
2001-02-05,7.233611512901633,7.312739745990127,7.194047647898304,7.312739745990128,3365200.0
2001-02-06,7.29955366820726,7.345711943937284,7.266583686863807,7.283728218025359,6029600.0
2001-02-07,7.200640481939735,7.233610448437777,7.068760615947566,7.121512763577138,4307600.0
2001-02-08,7.1742666754726265,7.180860569777425,7.062168459963496,7.068762354268295,1652400.0
2001-02-09,7.062167216803772,7.062167216803772,6.94347563096512,6.963257310397329,1791600.0
2001-02-12,6.989634456842891,7.048980510394725,6.96325837714409,7.016010536541692,1303200.0
2001-02-13,7.101729807620759,7.154481949494879,6.936879993116268,6.936879993116267,3569600.0
2001-02-14,6.963259516191089,6.969853411423947,6.831379599206099,6.930289536944842,5958000.0
2001-02-15,7.009413828246109,7.055571571876181,6.917097837904292,6.956661690027451,5736000.0
2001-02-16,6.369797621043708,6.593993500683297,6.369797621043708,6.4225497702818855,9426000.0
2001-02-19,6.448926913785082,6.5148668597212005,6.442332516725981,6.514866859721201,10257600.0
2001-02-20,6.501680747629848,6.501680747629848,6.303860843524992,6.310454739712081,6995600.0
2001-02-21,6.2445172229163175,6.303863318060052,6.145607232037501,6.1522016338952055,9773600.0
2001-02-22,6.158790956977121,6.290670846834953,6.053287145707228,6.284076952958433,11282000.0
2001-02-23,6.191763021213302,6.244514693128491,6.119229157903653,6.178574725922987,22847600.0
2001-02-26,6.237919958302196,6.284078230989033,6.158792209527554,6.270889937471955,12457600.0
2001-02-27,6.224729849034485,6.303857568332516,6.204947667669091,6.2115415604303,6924000.0
2001-02-28,6.224731537735519,6.264295408117776,6.145603293889097,6.257701513567717,7591600.0
2001-03-01,6.264294316906613,6.330234257084578,6.19835437672865,6.303858180397029,7043600.0
2001-03-02,6.185165989385469,6.303857568332516,6.165383808020078,6.2115415604303,11197600.0
2001-03-05,6.204949364111219,6.284077608124795,6.204949364111219,6.277483210478901,6916400.0
2001-03-06,6.369799983295782,6.38298827703712,6.323642212906017,6.363206087966097,4675600.0
2001-03-07,6.415959789778592,6.448929777386741,6.382989802170442,6.435741480494229,13857200.0
2001-03-08,6.49508520366819,6.49508520366819,6.3500175120271445,6.356611406541392,7416800.0
2001-03-09,6.32364147859063,6.3302353731546175,6.257701526786937,6.277483210478901,5514000.0
2001-03-12,6.2115437760925625,6.224732069401022,6.119228238343096,6.139009923682861,5692000.0
2001-03-13,6.132415071702062,6.158791151121456,6.0598812306101335,6.158791151121457,5892800.0
2001-03-14,5.993942565196874,6.092852506856618,5.96756648013788,6.026912545750122,11479600.0
2001-03-15,6.046693903738938,6.066476092228988,6.007130029840791,6.059882197092955,4318400.0
2001-03-16,6.0203177392617615,6.026911633758227,5.916132495739127,5.967565577126226,2096800.0
2001-03-19,6.145603829341847,6.145603829341847,5.94119006198848,6.099446060387908,2118000.0
2001-03-20,6.145605150745292,6.145605150745292,5.97416132523356,5.987349621400343,4463600.0
2001-03-21,6.020318544420242,6.053288524393887,5.914814206039004,5.934596395255981,4354000.0
2001-03-22,5.901627323278109,5.967567293370601,5.78952957535369,5.954379500584922,26406800.0
2001-03-23,6.04767573940663,6.04767573940663,5.921958092349042,5.941808433132132,25020000.0
2001-03-26,5.988121993979336,6.021205540907397,5.9550384470512725,5.968271663896552,7126400.0
2001-03-27,5.961654548369673,6.067521788571328,5.941804724790199,6.014588420877911,6182000.0
2001-03-28,5.849171683065037,5.888871841709083,5.7499210340474685,5.798884546214628,4743200.0
2001-03-29,5.768447277070051,5.822704273975868,5.7353637300588245,5.756537179953414,38439200.0
2001-03-30,5.776390347302051,5.921957823724542,5.776390347302051,5.902107483841878,11118000.0
2001-04-02,5.895486981424906,5.941804242312332,5.855786832674812,5.895486981424907,2082400.0
2001-04-03,5.895487976437593,5.895487976437593,5.736686849820733,5.756537179953414,6154400.0
2001-04-04,5.756536660117612,5.7830035962995066,5.690369572070282,5.730069723935715,1534800.0
2001-04-05,5.809472076949497,5.869022068171807,5.7962383529329085,5.855788848970172,11585600.0
2001-04-06,5.829321738913936,5.829321738913936,5.749921416346696,5.776388358807422,10714000.0
2001-04-09,5.802853655277538,5.835937200643578,5.783003830946818,5.835937200643578,6704400.0
2001-04-10,5.895488144585502,6.007972510520809,5.888871535957514,6.001355397077941,4584800.0
2001-04-11,6.0741399997695655,6.09398982693893,5.955039017493726,5.974889349478004,8085600.0
2001-04-12,5.928571460687866,6.086049465875726,5.898134658337531,6.060905647331857,4133600.0
2001-04-16,6.021206106459363,6.034439324547595,5.988122556423872,6.021206106459363,3314000.0
2001-04-17,5.9616554234876205,6.047672852736396,5.9616554234876205,6.034439130259332,8694400.0
2001-04-18,6.1204553049684405,6.352040100291569,6.100604977729112,6.279256408438687,15083200.0
2001-04-19,6.299108295408561,6.318958629153876,6.2064747507703135,6.312342019510424,14528800.0
2001-04-20,6.246175961565403,6.292492741656566,6.213092402981704,6.246175961565403,6751200.0
2001-04-23,6.193239120336563,6.206472840364973,6.140305754667328,6.166772185094546,14884400.0
2001-04-24,6.148245571370533,6.206472930713558,6.087371972798106,6.100605188204352,5484000.0
2001-04-25,6.074139976498898,6.160156903533098,6.060906253621776,6.140307076439782,15652000.0
2001-04-26,6.160159022407576,6.18000936114361,6.113842238443604,6.127075461057571,4176800.0
2001-04-27,6.153542411100591,6.166775633714559,6.093991899707569,6.127075461057571,11788400.0
2001-04-30,6.186627091662951,6.213094046494063,6.054292822322567,6.087376389657663,9198000.0
2001-05-01,6.1006077724854295,6.113841498312429,6.002680725440747,6.1138414983124285,10079200.0
2001-05-02,6.193242583757578,6.199859195064562,6.074142065786617,6.127075461057571,12562800.0
2001-05-03,6.107221410592669,6.107221410592669,6.054287547053195,6.080754478822932,13369600.0
2001-05-04,6.027823718992401,6.127074385621744,5.994740163449287,6.12045777547612,6862800.0
2001-05-07,6.127072313477821,6.160155857832252,6.113839097661978,6.133688921385742,7221200.0
2001-05-08,6.193240304528758,6.206474027087551,6.146923537610227,6.180007086784863,13090000.0
2001-05-09,6.146925443281138,6.213092562143551,6.1270751056963935,6.2064759512203205,27577600.0
2001-05-10,6.23956119585664,6.246177808566912,6.199860509964632,6.219710852910637,10061200.0
2001-05-11,6.213091399024272,6.213091399024272,6.127073958679974,6.146924292548645,5594400.0
2001-05-14,6.133690995767368,6.146924720873611,6.080757609787383,6.12045777547612,9913200.0
2001-05-15,6.107224129626262,6.173391236101888,6.100607015126731,6.146924292548645,6507200.0
2001-05-16,6.140308079334631,6.239558745456537,6.107224523960662,6.239558745456537,10180800.0
2001-05-17,6.25940729206746,6.332190998000185,6.239557465803021,6.292490840656416,5612800.0
2001-05-18,6.259408175348653,6.338809006055536,6.259408175348653,6.338809006055535,3124800.0
2001-05-22,6.484376940897587,6.484376940897587,6.39835949383723,6.411593219054593,3862000.0
2001-05-23,6.41159331486092,6.418209925160972,6.365276033130548,6.39174297914576,2889600.0
2001-05-24,6.391743176354185,6.431443344194393,6.332192672186363,6.37850995534579,1810400.0
2001-05-25,6.3785085937463135,6.391741811929857,6.31895810229054,6.332191320474084,2554000.0
2001-05-28,6.345425615744036,6.3586588351210365,6.325575281863575,6.338809006055535,1466400.0
2001-05-29,6.33881115335862,6.365277601078258,6.3123442008238495,6.352044377218438,3733200.0
2001-05-30,6.259404834420455,6.285871763862815,6.180004550908063,6.193237763221898,7084400.0
2001-05-31,6.213092402981704,6.299109352410297,6.207798912452703,6.246175961565403,4044800.0
2001-06-01,6.259409295134859,6.30572658087028,6.226325735958866,6.299109465183041,1575600.0
2001-06-04,6.338809787505583,6.378509955345792,6.31234284067377,6.37850995534579,2534400.0
2001-06-05,6.378511329753208,6.406301402747908,6.352044377218438,6.352044377218438,2104000.0
2001-06-06,6.358657937834328,6.358657937834328,6.285874231901603,6.292490840656416,4006400.0
2001-06-07,6.292492441042628,6.308372407055952,6.266025494477078,6.283229085466939,1928800.0
2001-06-08,6.279259520149102,6.279259520149102,6.213092402981704,6.246175961565403,3438800.0
2001-06-11,6.219707383332484,6.2263239923517695,6.16677350154837,6.18662383342114,1966400.0
2001-06-12,6.1535393987796,6.213089881021079,6.06752197945137,6.213089881021079,2438400.0
2001-06-13,6.226322946541116,6.226322946541116,6.133688921385742,6.133688921385742,2126400.0
2001-06-14,6.087373768331695,6.120457321420455,6.054290215242935,6.074140549022174,2365600.0
2001-06-15,5.961655055473912,5.994738602401975,5.92857150854585,5.968271663896552,4108800.0
2001-06-18,5.955039938964873,5.988123494181345,5.863729508300808,5.863729508300809,2751200.0
2001-06-19,5.923280944136335,5.973568101641334,5.875641037085145,5.902107483841878,3858000.0
2001-06-20,5.869023750660489,5.9087244292764,5.835940188357294,5.869023750660488,3886400.0
2001-06-21,5.862404280671049,5.941805094372159,5.842554455856911,5.919308020471647,5916400.0
2001-06-22,5.921953967970019,5.955037509690522,5.89548703363066,5.921953967970019,22098000.0
2001-06-25,5.966472320163059,5.966472320163059,5.893385953285614,5.900030537118528,2261600.0
2001-06-26,5.866810134785583,5.873454212261921,5.795052881455653,5.813656501153645,23041600.0
2001-06-27,5.840231836700838,5.840231836700838,5.740569179101542,5.760501406475107,2254400.0
2001-06-28,5.780436841663313,5.833590486649795,5.780436841663313,5.795054119380132,3166800.0
2001-06-29,5.846876907918673,5.926606844807879,5.833588754073998,5.900030537118528,2777200.0
2001-07-03,5.946539039453849,5.946539039453849,5.866809109845495,5.933250886822635,1076400.0
2001-07-04,5.926605971831156,5.953182782516374,5.90002966805644,5.926605971831156,10943600.0
2001-07-05,5.893388279987306,5.913321025534317,5.873456041351073,5.873456041351073,1890800.0
2001-07-06,5.8734517030932905,5.8734517030932905,5.781761749594147,5.793721286706626,4462000.0
2001-07-09,5.807010752579863,5.860163864005184,5.800366677015508,5.860163864005184,4210000.0
2001-07-10,5.880098971312574,5.893387127805506,5.787080355130014,5.800369018533623,5400000.0
2001-07-11,5.780433137430716,5.807009942892939,5.76050040660645,5.793721286706626,4789200.0
2001-07-12,5.846876312423088,5.893385353053152,5.8269435767756175,5.880097200561856,6281600.0
2001-07-13,5.873452988087214,5.9465388389152425,5.866808911995667,5.9465388389152425,4527200.0
2001-07-16,5.93989544759442,5.93989544759442,5.84687685085775,5.84687685085775,2446000.0
2001-07-17,5.826945235355306,5.906675693729113,5.8203011572184895,5.893387030544811,4915200.0
2001-07-18,5.860163023625266,5.866807605147225,5.826942143657072,5.853518949013707,1878000.0
2001-07-19,5.850862056832992,5.880096597608725,5.81365482814422,5.860163864005184,1708400.0
2001-07-20,5.826945640942502,5.866811126359595,5.80701340514466,5.866811126359596,2456400.0
2001-07-23,5.886743362157438,5.897374293444851,5.840234305051768,5.866811126359596,4421200.0
2001-07-24,5.853518439453807,5.853518439453807,5.814982100386867,5.826941636410732,11323200.0
2001-07-25,5.82029950052997,5.900029936209326,5.81365542428432,5.880097200561856,1670800.0
2001-07-26,5.846874874402149,5.880095754370342,5.793721263688878,5.853518949013707,1328000.0
2001-07-27,5.840235677548853,5.926609733459432,5.840235677548853,5.925281120191625,3070400.0
2001-07-30,5.9000316155922965,5.933252513187049,5.893387030544811,5.893387030544811,3604000.0
2001-07-31,5.900029998334064,5.959827192085065,5.880097262476711,5.933250886822635,10631200.0
2001-08-01,5.95318210975802,5.999691649928819,5.938564840187497,5.966470767054154,5861600.0
2001-08-02,6.019624420271513,6.019624420271513,5.9465385727152125,5.993047610184543,3437600.0
2001-08-03,5.973116020856218,5.9797600973600655,5.933251054922593,5.953183284434133,2867600.0
2001-08-07,5.939894825896124,6.01298067750021,5.91996209049932,5.99969252517602,10439600.0
2001-08-08,5.978431861387497,6.005008169076848,5.900030537118528,5.900030537118528,3059200.0
2001-08-09,5.906674074649672,5.939894963138241,5.893385415107926,5.933250886822635,924800.0
2001-08-10,5.913318019738549,5.939894831321725,5.8933852843235375,5.913318019738549,2328800.0
2001-08-13,5.906675693729113,5.91331977186593,5.886742952407994,5.893387030544811,1716800.0
2001-08-14,5.886743362157438,5.913320183465265,5.85352246225033,5.866811126359596,2818800.0
2001-08-15,5.860165448273868,5.880098187266133,5.80169685782616,5.8203004771999485,1516000.0
2001-08-16,5.80036826643244,5.860165469807747,5.780435527366931,5.848205927750563,5886000.0
2001-08-17,5.8136535557503874,5.826941703970816,5.787076752399171,5.791063602393588,5776400.0
2001-08-20,5.773788537234941,5.826941636410733,5.760499882258226,5.826941636410732,2200000.0
2001-08-21,5.8269437546556775,5.8269437546556775,5.747213823452917,5.75385789990139,2016000.0
2001-08-22,5.793725287478429,5.853523014333268,5.780437129026577,5.833590776655489,3721200.0
2001-08-23,5.826946190518811,5.873455758921798,5.813658032066959,5.833590776655489,1613200.0
2001-08-24,5.853520122629682,5.933250554685337,5.833587894798644,5.926605971831156,3798000.0
2001-08-27,5.926606471508203,5.966471944352372,5.906674241996662,5.953183284434133,3862400.0
2001-08-28,5.953186009717562,5.959830089262974,5.853523295804062,5.873456041351073,2861200.0
2001-08-29,5.90003171296265,5.913319869455583,5.787080355130014,5.800369018533623,2714800.0
2001-08-30,5.780434140759162,5.800366875043217,5.727280520608676,5.760501406475107,7756800.0
2001-08-31,5.73392567055597,5.791065640451813,5.73392567055597,5.75385789990139,3375600.0
2001-09-04,5.787077212068671,5.853518972269025,5.753856331968495,5.793721286706626,3112800.0
2001-09-05,5.793722895998668,5.820299708842993,5.72728111734313,5.780434743031778,2935600.0
2001-09-06,5.740568909430839,5.787077944694825,5.727280251562224,5.747212984909913,1449600.0
2001-09-07,5.727278807165228,5.760499683092893,5.7020311239479256,5.720634733361763,1317600.0
2001-09-10,5.674128508950907,5.720637555429039,5.654195770797085,5.719308942777058,1835200.0
2001-09-11,5.707349756530663,5.707349756530663,5.448226678954367,5.468159418348936,1049200.0
2001-09-13,5.434936435070557,5.574464036473843,5.428291853219104,5.54124315485828,3010800.0
2001-09-14,5.474802461862048,5.474802461862048,5.3352748331833775,5.388427950012597,7089600.0
2001-09-17,5.295409559337997,5.4615140060789695,5.295409559337997,5.375139997919989,5739600.0
2001-09-18,5.375138139254013,5.395070361824253,5.275475505671716,5.315340457722561,3530400.0
2001-09-19,5.315342898450711,5.321986975691655,5.129305694240698,5.195747480471331,4790400.0
2001-09-20,5.116016415414,5.175814111261976,5.062862795346802,5.062862795346802,24554000.0
2001-09-21,4.910047413685087,5.116016820667517,4.856893789407447,5.036286891161585,13538000.0
2001-09-24,5.116034019749555,5.1828229769514005,5.095997638324584,5.176144183143077,4082000.0
2001-09-25,5.196180032389691,5.242932089234341,5.162785560483739,5.2228952022670905,22589600.0
2001-09-26,5.256288972423174,5.262968273559994,5.14942677850279,5.162784871217297,4116000.0
2001-09-27,5.149428422054655,5.196180997138827,5.1160339439485165,5.182822900160794,1696400.0
2001-09-28,5.216217097889772,5.33643741643362,5.216217097889772,5.316400526823222,15027200.0
2001-10-01,5.316400133188788,5.329758228459755,5.256289978367511,5.30972134033292,9358400.0
2001-10-02,5.283005711351363,5.336437073842701,5.26296933258654,5.327086661840603,2028800.0
2001-10-03,5.283004835378985,5.416582709899612,5.269647251750583,5.376509449455255,2890400.0
2001-10-04,5.416582709899612,5.463335271717323,5.376509449455255,5.376509449455255,2622800.0
2001-10-05,5.3698282428606445,5.376507031671433,5.316396913256489,5.343112578058567,7624400.0
2001-10-09,5.343114604601338,5.343114604601338,5.3097201383225805,5.3297570219134816,1878400.0
2001-10-10,5.328420462864464,5.423260615990685,5.2963620635683935,5.409903034543835,3443600.0
2001-10-11,5.449976950901336,5.476692626601463,5.429940576295591,5.470013835066214,5588800.0
2001-10-12,5.449975083866147,5.463333171919604,5.383186172275732,5.429938716124396,8271600.0
2001-10-15,5.416579333565244,5.4232581212163335,5.369827310448779,5.4232581212163335,1525200.0
2001-10-16,5.423260996565967,5.456655462085608,5.4032246229896455,5.456655462085608,2568400.0
2001-10-17,5.48337340544019,5.48337340544019,5.383189967425232,5.389868761381034,4310800.0
2001-10-18,5.3765094689937705,5.383188260832243,5.316399323329215,5.336436208403785,3356800.0
2001-10-19,5.317734993670764,5.33643581325741,5.2830044633877495,5.3297570219134816,1690800.0
2001-10-22,5.329757416565313,5.349793792080729,5.289683646416172,5.336436208403785,1581600.0
2001-10-23,5.376509660626278,5.3965465464150135,5.316399512819243,5.323078304895764,2169600.0
2001-10-24,5.343115814171491,5.349794607027359,5.276326866494348,5.30972134033292,2985600.0
2001-10-25,5.283006370106776,5.383189805100808,5.269648782597958,5.363153423837582,3421200.0
2001-10-26,5.356469972011464,5.456653329414863,5.343112394847906,5.436616963669525,2156400.0
2001-10-29,5.416580274095087,5.416580274095087,5.32975500043699,5.343112578058567,5366400.0
2001-10-30,5.311054009178225,5.316397244383223,5.269645210236874,5.276323999463645,5620400.0
2001-10-31,5.289683834953986,5.356472774837542,5.276326250800944,5.323078304895764,1679200.0
2001-11-01,5.343116533015055,5.388533043928056,5.309722054683712,5.363153423837582,3539600.0
2001-11-02,5.389867142803168,5.44997728947292,5.356472673493212,5.443298497522762,1889600.0
2001-11-05,5.483373422460217,5.51008910792566,5.463337040530623,5.496731519972598,1560400.0
2001-11-06,5.50341040216912,5.570199362123699,5.476694716275423,5.563520568040106,4034800.0
2001-11-07,5.536804882146409,5.6169514302681725,5.530126088062817,5.563520568040106,1837600.0
2001-11-08,5.576875917955268,5.6436648511044325,5.550160242783777,5.556839034186869,2046400.0
2001-11-09,5.563520965764363,5.643667519615633,5.556841661643955,5.643667519615633,2030800.0
2001-11-12,5.636987940266243,5.636987940266243,5.530125713488919,5.630309146635027,1760000.0
2001-11-13,5.683739326738042,5.737170688527892,5.670381741070196,5.7238125933008135,2482400.0
2001-11-14,5.757208525752327,5.783924213416293,5.690419561372095,5.757208525752327,5452000.0
2001-11-15,5.730489776592809,5.743847357321101,5.657021553910072,5.663700853833261,3274000.0
2001-11-16,5.683739010384848,5.71713348225498,5.650344538514714,5.710454689792794,4512800.0
2001-11-19,5.730490488385367,5.803958210634593,5.717132396438804,5.797279419440864,5312800.0
2001-11-20,5.790603007942444,5.803961106554106,5.750529731226177,5.757208525752327,4150000.0
2001-11-21,5.750527954125114,5.763886048608688,5.683739010384848,5.710454689792794,5600000.0
2001-11-22,5.723809987524445,5.757204446050396,5.717131197731054,5.743846866463615,4749200.0
2001-11-23,5.737168607939776,5.783920650381812,5.717131727145165,5.777241859969955,1328000.0
2001-11-26,5.810639399429585,5.830676290837551,5.757208028714551,5.830676290837552,1536000.0
2001-11-27,5.823996987328685,5.864070770144617,5.790602508021618,5.830676290837552,2436800.0
2001-11-28,5.790602140502678,5.803960237113279,5.73049248921246,5.750528869789438,6253600.0
2001-11-29,5.737167280641987,5.7772405234011925,5.723809193349633,5.770561734534479,3716400.0
2001-11-30,5.763882945667768,5.783919312267906,5.7438460695087,5.770561734534479,3372000.0
2001-12-03,5.743849835755709,5.757207422247715,5.703776566720428,5.730492249263703,7827200.0
2001-12-04,5.750528034241008,5.823995771467008,5.743849241685774,5.817316978911773,1468400.0
2001-12-05,5.8573901337048,5.937537171538771,5.850711341275102,5.937537171538771,10732800.0
2001-12-06,5.94421886272994,5.977613350722804,5.924181966110441,5.930861271356573,4169600.0
2001-12-07,5.937537565156617,5.950895150901528,5.8974642983626495,5.944216358029072,6432000.0
2001-12-10,5.904140403005043,5.944213651553151,5.864067154456934,5.865402708599637,20173600.0
2001-12-11,5.884103843940118,5.91081951427804,5.837351803018028,5.862731409581587,9835600.0
2001-12-12,5.884105088034107,5.897463180806924,5.850710620440771,5.884105088034107,2994800.0
2001-12-13,5.857387008919603,5.857387008919603,5.765218499617538,5.770561734534479,2468000.0
2001-12-14,5.777244553451358,5.810639030638939,5.73049248921246,5.750528869789438,3562800.0
2001-12-17,5.763887332223418,5.844033878736652,5.743850440815451,5.830676290837552,4338800.0
2001-12-18,5.857390422126642,5.890784895478696,5.850711629368075,5.877427309961564,7625600.0
2001-12-19,5.83735312996492,5.870747598088794,5.817316245266939,5.837353129964922,6292800.0
2001-12-20,5.805293085435177,5.82399390241199,5.777241859969956,5.777241859969955,2132800.0
2001-12-21,5.850710713390812,5.850710713390812,5.810637453553993,5.837353129964922,4778400.0
2001-12-24,5.87784960589822,5.9252514105260605,5.87784960589822,5.904936056176458,878400.0
2001-12-27,5.938795675576153,5.986198005145285,5.92525244806555,5.986198005145285,7925200.0
2001-12-28,5.999737015172992,6.04036718578505,5.997028268246768,5.997028268246768,4260400.0
2001-12-31,5.999740880852445,6.047143207642073,5.992969267494207,5.999740880852445,21970000.0
2002-01-02,6.006512787310098,6.013284917639777,5.9455677474710455,5.979426332555412,1139600.0
2002-01-03,5.992966712233318,6.114857767274031,5.992966712233318,6.094542419220324,2520800.0
2002-01-04,6.114857968358741,6.141944411133394,6.067455660221542,6.121629579052405,5328000.0
2002-01-07,6.155485659274155,6.175800483137819,6.135170318769921,6.16225726722871,16660800.0
2002-01-08,6.148716336269699,6.15548794674068,6.074227071166618,6.094542419220324,5718800.0
2002-01-09,6.094543221651795,6.121630183742858,6.053913036835617,6.07422787092329,2350000.0
2002-01-10,6.074229733092478,6.074229733092478,6.0065125654252665,6.013284695504778,6590400.0
2002-01-11,6.013284976807501,6.040371431828706,5.986198005145285,5.986198005145285,4036400.0
2002-01-14,5.992965444326801,5.992965444326801,5.904932976906417,5.932019929700432,2621600.0
2002-01-15,5.945566681419016,5.972653131317047,5.9184797148800685,5.959109906368031,4378800.0
2002-01-16,5.898162380919317,5.917123096139568,5.857532203070099,5.884619160516492,1658000.0
2002-01-17,5.952336825360398,5.959108436164246,5.904934516451892,5.952336825360398,3098800.0
2002-01-18,5.884620296617868,5.95233744498714,5.884620296617868,5.911707259293745,1592800.0
2002-01-21,5.904934961091725,5.9117070890463,5.8710763878821615,5.902226729878887,926000.0
2002-01-22,5.932021281847045,5.945565019651542,5.857532532165008,5.864304142746871,1257200.0
2002-01-23,5.884619485435706,5.932021276103624,5.871075747644322,5.925249665528318,3173200.0
2002-01-24,5.952338293893524,5.986196872906978,5.938794552303593,5.959109906368031,5570000.0
2002-01-25,5.952339361159717,5.999741173621426,5.940150249863706,5.979426332555412,3228000.0
2002-01-28,5.999738617628116,6.013282355876599,5.9387930871119154,5.952336825360398,3345200.0
2002-01-29,5.972651317880694,5.986195055358429,5.8656586333307486,5.872430243749237,16070000.0
2002-01-30,5.884617671061912,5.884617671061912,5.791167717357001,5.871073937446398,2961600.0
2002-01-31,5.877847997616723,5.945565138065575,5.864304259542483,5.938793010708065,9882000.0
2002-02-01,5.9455677474710455,6.013284917639777,5.938795617141366,5.979426332555412,3709200.0
2002-02-04,5.992966059558499,5.992966059558499,5.884618753900273,5.8913903636337785,1187600.0
2002-02-05,5.864305767144089,5.871077379601671,5.81013235084252,5.830447188215265,5619600.0
2002-02-06,5.850763837880083,5.850763837880083,5.783046665026473,5.816905251453278,1289200.0
2002-02-07,5.823675852835993,5.850762820595976,5.803360497855772,5.803360497855772,2509600.0
2002-02-08,5.837215250608332,5.857530592266652,5.816900425590611,5.857530592266652,4196000.0
2002-02-11,5.861597115762171,5.904936056176459,5.837218897199018,5.904936056176458,5224400.0
2002-02-12,5.8643048842531735,5.871076495691266,5.830446310421872,5.837217921859965,2548400.0
2002-02-13,5.837216529041634,5.850760265326985,5.810130089752357,5.843988655504666,1758800.0
2002-02-14,5.857532332412292,5.864303942763232,5.8033584163232765,5.804713048377917,1133600.0
2002-02-15,5.803360377955741,5.823675732516237,5.783045540036169,5.789817152676026,4384000.0
2002-02-18,5.816901295223261,5.850759858621951,5.789814341176172,5.850759858621951,1173200.0
2002-02-19,5.803359334594904,5.803359334594904,5.735642187089056,5.754603422368994,3911600.0
2002-02-20,5.755958259935944,5.7695014844794335,5.708556457392831,5.7491866476642,1916400.0
2002-02-21,5.735641894066693,5.776272593807129,5.728870282990223,5.735641894066693,2797600.0
2002-02-22,5.7491866476642,5.7695014844794335,5.715328069664576,5.7491866476642,3734800.0
2002-02-25,5.755958417900036,5.837218800672847,5.749186805442453,5.830447188215265,1307600.0
2002-02-26,5.857532203070099,5.904933991120729,5.830445245623708,5.884619160516492,2408400.0
2002-02-27,5.88597525170515,5.972653131317047,5.884621135866614,5.959109906368031,9910800.0
2002-02-28,5.986193519094354,6.01328047045762,5.919830514086383,5.93066550128794,2380000.0
2002-03-01,5.952339944453193,6.006513375912244,5.938796199107637,5.992970147207745,4108400.0
2002-03-04,6.0335970901124485,6.128401189746068,6.020053868725122,6.121629579052405,5096800.0
2002-03-05,6.128400988215993,6.15548794674068,6.080999198278362,6.094542419220324,2710800.0
2002-03-06,6.074229096801242,6.18934857976103,6.074229096801242,6.175804837661738,2802800.0
2002-03-07,6.209659658461401,6.216431783731496,6.16225788141446,6.182573223943504,5878000.0
2002-03-08,6.223205492224287,6.22997710313867,6.12840138950054,6.148716738884484,9372400.0
2002-03-11,6.148715721515587,6.155487331309536,6.094541809882569,6.135171985286977,7007600.0
2002-03-12,6.0742267430771335,6.121629047095167,6.06745513297191,6.114857436989944,1549200.0
2002-03-13,6.081000074129323,6.114858648001667,6.067456334595883,6.087771685575625,3223200.0
2002-03-14,6.087770808749343,6.101314029691306,6.047140629282693,6.094542419220324,2098400.0
2002-03-15,6.101315091695586,6.128402054935071,6.08100025674661,6.108086703345244,1920400.0
2002-03-18,6.128398894373494,6.1690290599583495,6.121627286216115,6.150068350461456,1369600.0
2002-03-19,6.155485659274155,6.175800483137819,6.143296558299728,6.16225726722871,1866800.0
2002-03-20,6.135173802386999,6.155489154426507,6.114858966988354,6.128402190587451,24256800.0
2002-03-21,6.12840187089427,6.141945093786873,6.087771685575625,6.087771685575625,2616800.0
2002-03-22,6.087771610289237,6.094543221651795,6.040369297469669,6.07422787092329,3072000.0
2002-03-25,6.074230552716851,6.074230552716851,5.979426918503247,5.992970147207745,4128800.0
2002-03-26,5.988484251489334,6.056457967212478,5.988484251489334,6.015673841498251,40965200.0
2002-03-27,6.015668784154094,6.090439704870336,6.015668784154094,6.076845180593877,6307600.0
2002-03-28,6.076846749386731,6.158414953298771,6.07140873083313,6.110833587449747,7200000.0
2002-04-01,6.095879514055211,6.165212438003859,6.083644231170389,6.131225598723578,1867600.0
2002-04-02,6.110835707481721,6.144822557335793,6.104038441230541,6.104038441230541,3372000.0
2002-04-03,6.124427721677131,6.124427721677131,6.06325131337533,6.070049095429499,5766400.0
2002-04-04,6.063253586129313,6.09724043474797,5.988482622887895,6.0088749394983525,3341200.0
2002-04-05,6.022470185290528,6.036065237508171,5.989843097164616,6.002078384861386,3748800.0
2002-04-08,5.981683856975285,5.995278385574655,5.947697016878834,5.961291545478204,2968000.0
2002-04-09,5.981682451479433,5.981682451479433,5.927303312663186,5.947695619368753,2057600.0
2002-04-10,5.961293746806674,6.015672918480814,5.961293746806674,6.002078384861386,1554800.0
2002-04-11,6.00887416158696,6.015671426711084,5.927305424303212,5.940900473149547,1672800.0
2002-04-12,5.94769584998478,5.968088157481039,5.93953882326669,5.954493112950892,2102800.0
2002-04-15,5.97488676173261,6.000716574241468,5.934102656182505,5.981684026224622,5403200.0
2002-04-16,6.036064084076339,6.0564558806088105,6.008874503434927,6.048299369435068,2518800.0
2002-04-17,6.042859342614882,6.090440703985904,6.036062079361585,6.063251132374773,2483600.0
2002-04-18,6.05645671316255,6.076849031096376,6.002078063002655,6.036064913826909,1103600.0
2002-04-19,6.049656073231233,6.110832474320567,6.049656073231233,6.090440167758157,1455600.0
2002-04-22,6.07684885168022,6.083646117924746,6.029266950772184,6.029266950772183,1308400.0
2002-04-23,6.0292652256711055,6.036063008568815,5.947697016878834,5.961291545478204,1412400.0
2002-04-24,5.974885188776877,5.995276976884543,5.927303312663186,5.947695619368753,1520400.0
2002-04-25,5.940897303260503,5.968086867847529,5.9082697220365095,5.953132581394774,685200.0
2002-04-26,5.940898914626838,5.954493441308726,5.867487225909556,5.875644253077459,1584800.0
2002-04-29,5.87972286987028,5.87972286987028,5.838938768712163,5.845736032472185,1293200.0
2002-04-30,5.852532694090907,5.913709098832902,5.838938167969543,5.900114572711539,2958400.0
2002-05-01,5.906913711999066,5.91371097721878,5.845737287825461,5.89603767276905,1343200.0
2002-05-02,5.906912754685785,5.934102329756209,5.900115490567682,5.927304547040097,1174800.0
2002-05-03,5.900115261893981,5.940899363619922,5.900115261893981,5.920507053457956,965200.0
2002-05-06,5.913709939492817,5.913709939492817,5.838938998000439,5.852533526054325,2385600.0
2002-05-07,5.845735406694419,5.852532669726804,5.794075274172025,5.798154046869798,2350400.0
2002-05-08,5.87972317961536,5.940899593874313,5.866128651379154,5.927304547040097,1634400.0
2002-05-09,5.928662747956969,5.928662747956969,5.866127104800843,5.866127104800843,1566000.0
2002-05-10,5.893317859700707,5.893317859700707,5.852533755343219,5.859331019636464,5201600.0
2002-05-13,5.85932790974106,5.893314731766466,5.85932790974106,5.893314731766466,1015200.0
2002-05-14,5.934102505732213,5.940899770051889,5.906912929855481,5.9300237322619855,1827200.0
2002-05-15,5.927304317312616,5.970807428300019,5.900115261893981,5.920507053457956,2393600.0
2002-05-16,5.934101324052554,5.961290375917004,5.92730354248852,5.954493112950892,1261200.0
2002-05-17,5.961292268521919,5.968090052244129,5.913710894054965,5.940900473149547,1242800.0
2002-05-21,5.927303624954265,5.934101406612877,5.879722264931565,5.900114572711539,807200.0
2002-05-22,5.879724624919992,5.879724624919992,5.834861737236271,5.864770329025418,4016000.0
2002-05-23,5.879722951732015,5.920507053457957,5.872925687877356,5.920507053457956,3499200.0
2002-05-24,5.906911422427669,5.913708685012702,5.872924590904606,5.886519116074674,663200.0
2002-05-27,5.8865207002290045,5.893317964643288,5.859331123973838,5.889239709714324,350800.0
2002-05-28,5.87972186097667,5.893316386164049,5.82534272303137,5.872924598382982,2835600.0
2002-05-29,5.845736111634937,5.872925685641208,5.804952009924524,5.804952009924524,4889600.0
2002-05-30,5.811750140530195,5.852534248323074,5.791357827334721,5.832142453725667,1566000.0
2002-05-31,5.818546687321609,5.872925836733157,5.818546687321609,5.852533526054325,5446400.0
2002-06-03,5.832140880629648,5.872924977421885,5.798154046869798,5.798154046869798,2468800.0
2002-06-04,5.806311093692454,5.806311093692454,5.75193246579101,5.770965011486414,1313600.0
2002-06-05,5.764168276679321,5.77776280525247,5.730181436648424,5.757370493794723,1710000.0
2002-06-06,5.757371278967708,5.764169062779367,5.709789903874656,5.723384434301787,487200.0
2002-06-07,5.682599571028556,5.73018145841134,5.669005042403775,5.73018145841134,2813200.0
2002-06-10,5.716585840101053,5.736978149599055,5.682599003336363,5.682599003336364,813600.0
2002-06-11,5.709787946649084,5.723382472416226,5.628219754850407,5.635017017733977,3103600.0
2002-06-12,5.648612785896391,5.655410050274998,5.595593397706004,5.61462594540532,3675200.0
2002-06-13,5.614625565642202,5.628220612077904,5.560246935693378,5.560246935693378,14031600.0
2002-06-14,5.53305736141997,5.567044199612232,5.50586778714656,5.560246935693378,8927600.0
2002-06-17,5.587434840677746,5.669003546699499,5.567043053120724,5.669003546699499,14186000.0
2002-06-18,5.6690036183794525,5.682598143589359,5.62142174294899,5.628219524151838,53548400.0
2002-06-19,5.594233763702508,5.635017865739385,5.56704418947859,5.573841453385072,28842400.0
2002-06-20,5.587433216949215,5.594230996090651,5.52625735345819,5.533054614001889,7490000.0
2002-06-21,5.505870143608943,5.53985699634727,5.458288757214572,5.458288757214572,4759600.0
2002-06-24,5.460470963408346,5.467296447962388,5.399040560919784,5.434533913802549,53641200.0
2002-06-25,5.487772966596672,5.494598450583835,5.433168053197283,5.446819541922655,6582800.0
2002-06-26,5.371735872093157,5.41951528563994,5.358084908651718,5.392212838006188,11323600.0
2002-06-27,5.399040276325628,5.446819707187557,5.364912334603277,5.433168218047979,4658400.0
2002-06-28,5.419515839063611,5.5150741551644105,5.381292200172734,5.508248151995767,53601600.0
2002-07-02,5.460469561887476,5.460469561887476,5.3307833056424565,5.351260274799918,1838400.0
2002-07-03,5.358084908651718,5.405863801447627,5.330782461017968,5.392212838006188,3138000.0
2002-07-04,5.392213039702984,5.433166452310043,5.378562075750929,5.411324597536219,4146800.0
2002-07-05,5.412691875437896,5.501424213268193,5.405865870353887,5.498693915384805,1901600.0
2002-07-08,5.460470509896977,5.4741214778713,5.446819541922655,5.446819541922655,1043200.0
2002-07-09,5.439991621074367,5.460468586574367,5.392212729242187,5.4058636924082775,3380000.0
2002-07-10,5.378565787061351,5.385391273747091,5.283007411207228,5.283007411207228,1269600.0
2002-07-11,5.2761795660527575,5.283005049687485,5.214749171838166,5.262528078032281,3449600.0
2002-07-12,5.283005739652264,5.289831224178405,5.2010983630853,5.214749852888671,3076000.0
2002-07-15,5.20109838080605,5.20109838080605,5.059126531624892,5.119191524711109,2261600.0
2002-07-16,5.090524819534617,5.166971089336484,5.085064222905581,5.126017656121033,5292000.0
2002-07-17,5.166968834564527,5.207922770659576,5.105538971923811,5.11236445435601,2711200.0
2002-07-18,5.119190157064746,5.1942715085515045,5.112364674338849,5.143762311478731,2903600.0
2002-07-19,5.119189240533529,5.119189240533529,4.989503008956507,4.989503008956507,6142400.0
2002-07-22,4.975854150480787,4.975854150480787,4.791562947425303,4.846167864053094,10396000.0
2002-07-23,4.859817503237141,4.9212478874488985,4.702829322197025,4.716480287243666,12200800.0
2002-07-24,4.641400447392994,4.900773033635986,4.5799700432037485,4.893947028141876,8568000.0
2002-07-25,4.880296565822081,4.9349014909429325,4.75061025922343,4.818866155248915,10380000.0
2002-07-26,4.873469557755767,4.873469557755767,4.798388199735573,4.85299258704526,3159600.0
2002-07-29,4.934900793810846,5.0113470532794135,4.907598335107321,5.003156680194116,1885200.0
2002-07-30,4.9963307374883055,5.044110171005247,4.96220279386953,5.023633196533545,2575200.0
2002-07-31,4.989504305266007,5.1055396039820975,4.975853338711642,5.09871359995392,19315200.0
2002-08-01,5.057758774940607,5.07960062781245,5.009979884518092,5.031821737389935,2220400.0
2002-08-02,5.023633133658445,5.030458618146556,4.9826797059787005,5.003156680194116,5399600.0
2002-08-06,4.949917001550714,5.030458974010707,4.941726627886015,5.016808004068793,8132400.0
2002-08-07,5.037284623385751,5.037284623385751,4.962202731763285,5.003156680194116,2916400.0
2002-08-08,4.989506084997901,5.085064447216638,4.969029627862501,5.078238961504837,9226400.0
2002-08-09,5.064587245922278,5.139669147693621,5.044110789690131,5.126017656121033,1256400.0
2002-08-12,5.0918891581289305,5.0918891581289305,5.050935729338567,5.064586698684988,5308000.0
2002-08-13,5.071412925338698,5.078238410309655,5.016808004068793,5.016808004068793,5893600.0
2002-08-14,5.018171210680812,5.0441087739278,4.934899488745863,5.0441087739278,3215200.0
2002-08-15,5.064586698684988,5.0782381887825085,5.023633269894625,5.064586698684988,4093200.0
2002-08-16,5.044110828292534,5.0850642618214,5.030459336615471,5.050936313755485,5582400.0
2002-08-19,5.0509361102981245,5.153319950371735,5.0509361102981245,5.13966897999571,1818400.0
2002-08-20,5.126017197309976,5.180622117210529,5.120556601169699,5.146494172460462,3488800.0
2002-08-21,5.16833338888061,5.201095907438017,5.146491536258724,5.15331701756228,5132800.0
2002-08-22,5.160144935177362,5.221575337414813,5.151954562046428,5.214749852888671,2746400.0
2002-08-23,5.160143990950556,5.173795478255918,5.09871359995392,5.09871359995392,2523200.0
2002-08-26,5.126017054542266,5.166970482951506,5.106905489334692,5.164240705708507,1397600.0
2002-08-27,5.181987469690753,5.1874480663197895,5.119192170710317,5.126017656121033,1880800.0
2002-08-28,5.078239725250999,5.098716185465972,5.052302146593603,5.0714142385126735,3849600.0
2002-08-29,5.044107772532508,5.0823308845701005,5.030456289125621,5.0823308845701005,1491600.0
2002-08-30,5.064586265077109,5.126016663378801,5.044109812810583,5.089158424397786,1652400.0
2002-09-03,5.050933970794027,5.050933970794027,4.969027141730168,4.975852624027003,3280400.0
2002-09-04,4.975853307034607,5.023632210421716,4.969027823800876,5.015441838841634,1895200.0
2002-09-05,4.996328670893845,5.009980155145448,4.955375259640789,4.996328670893845,1954400.0
2002-09-06,5.02363093722673,5.044107902489208,4.989503008956507,4.989503008956507,1005200.0
2002-09-09,4.989504031882935,5.037283453707293,4.982678548979731,5.030457450053124,1844400.0
2002-09-10,5.037283291244731,5.091887673460225,5.0168063224445785,5.0441087739278,2157600.0
2002-09-11,5.071411666845188,5.126016053813647,5.071411666845188,5.09871359995392,1571200.0
2002-09-12,5.0918879668245225,5.0918879668245225,5.030457577635758,5.037283581463048,3760400.0
2002-09-13,4.98950519046681,5.023633133658445,4.9826797059787005,5.003156680194116,2291600.0
2002-09-16,4.99632849046038,5.015440567722426,4.9690265644448885,4.989503008956507,1138800.0
2002-09-17,5.023630932809475,5.023630932809475,4.907596185093087,4.9144216665909575,1989600.0
2002-09-18,4.900772011786109,4.907597495105946,4.846167103725424,4.85299258704526,6046000.0
2002-09-19,4.825689338926193,4.839340824070449,4.757433475457642,4.760163772486493,54273600.0
2002-09-20,4.7506097131451375,4.77791217256717,4.7301332591419385,4.757435197812871,22432800.0
2002-09-23,4.741105909212695,4.741105909212695,4.656026874058583,4.693077548271634,43498800.0
2002-09-24,4.651911066864042,4.713661677169616,4.645049422634572,4.677983535138174,4516800.0
2002-09-25,4.705426467580987,4.741104593886168,4.651909016388351,4.741104593886168,4881200.0
2002-09-26,4.761686967841529,4.768548083411518,4.71365811191248,4.768548083411518,2365600.0
2002-09-27,4.74796633592684,4.754827978034058,4.68621574472026,4.694448877697246,1304800.0
2002-09-30,4.665632856085484,4.7891351116639465,4.645048972332437,4.7479673441578525,3719200.0
2002-10-01,4.7479679252867575,4.789135697831592,4.672494548071183,4.782274053427472,4116000.0
2002-10-02,4.741104562291299,4.761688438829632,4.6724923384564905,4.679353456146027,3542800.0
2002-10-03,4.67249320195347,4.706799320210792,4.617603726823645,4.617603726823645,5379200.0
2002-10-04,4.625836363007341,4.63132546697131,4.514684886820679,4.555852119610916,3750400.0
2002-10-07,4.528408265945337,4.569575509123588,4.480379902815695,4.500963262669871,5802800.0
2002-10-08,4.500963262669871,4.521547145993946,4.446073779588836,4.500963262669871,18282800.0
2002-10-09,4.4803795465583045,4.4803795465583045,4.398044543278773,4.398044543278773,4170000.0
2002-10-10,4.391182638774496,4.494100981870774,4.37746014068135,4.494100981870774,8684000.0
2002-10-11,4.5558528049468014,4.658771164139259,4.5558528049468014,4.638187282912829,5552800.0
2002-10-15,4.741105669865811,4.8440240296608845,4.741105669865811,4.837162910368516,10155600.0
2002-10-16,4.775411226427965,4.816578460795403,4.754827870979139,4.789133986863635,6612800.0
2002-10-17,4.919496934612773,4.919496934612773,4.864607461871771,4.898913578636072,11474800.0
2002-10-18,4.871468458997574,4.940080690814442,4.8508845800646005,4.940080690814442,13158800.0
2002-10-21,4.926358820767725,4.974387177228902,4.882447031011842,4.9675260582301375,3759200.0
2002-10-22,4.926358824746087,4.9469421817590025,4.878329944776299,4.892052706254734,4654000.0
2002-10-23,4.871468755946041,4.919497111757582,4.830301519040461,4.914008530714705,5700400.0
2002-10-24,4.940081184398272,4.978503870544355,4.919497303408677,4.926358946051767,4035600.0
2002-10-25,4.919497154831442,4.988109391431433,4.9057749168993725,4.981248272465399,2562800.0
2002-10-28,5.030650033975447,5.030650033975447,4.974388011201346,4.99497189511842,4825600.0
2002-10-29,4.967527322698756,4.981249564189239,4.86460894111026,4.885192303345984,11510400.0
2002-10-30,4.912637422240733,4.940082429319838,4.898915180436166,4.919498543143017,15411600.0
2002-10-31,4.940081723471447,4.945570828796966,4.845397012220738,4.850885594076363,18691600.0
2002-11-01,4.837161516518394,4.91263485392616,4.816577641102778,4.91263485392616,33290800.0
2002-11-04,4.960665770903238,5.04300025963171,4.953804127284271,4.99497189511842,9875200.0
2002-11-05,4.960664915567294,4.986737377026154,4.919497154831442,4.981248272465399,27715200.0
2002-11-06,5.008690806103993,5.022413037280835,4.942823154209932,5.022413037280835,32509200.0
2002-11-07,4.974387177228902,5.001832176693784,4.963408968055019,4.9675260582301375,3559600.0
2002-11-08,4.967525343127819,4.994970338641845,4.940080347613791,4.974386461138888,2881600.0
2002-11-11,4.960664693505773,4.960664693505773,4.889307907819652,4.898913578636072,2386400.0
2002-11-12,4.905775065062173,4.946942303571523,4.898913945888921,4.926358946051767,2399200.0
2002-11-13,4.912637309796908,4.91949843054215,4.871470061855501,4.885192303345984,4595200.0
2002-11-14,4.93321993976649,4.973015162817079,4.919497178299135,4.9675260582301375,3233200.0
2002-11-15,4.9469426590380765,5.03613878510913,4.93322041970555,5.029277665442866,3133200.0
2002-11-18,5.063582966294725,5.091027440510257,5.042999087163285,5.063582966294725,4122800.0
2002-11-19,5.036136978931065,5.0498592133422,5.001830869433536,5.015553103844672,3114400.0
2002-11-20,5.001832973291571,5.089656566790226,5.001832973291571,5.084167461329083,2100800.0
2002-11-21,5.111611054035374,5.173362164751231,5.104749935838004,5.159639404886727,3916000.0
2002-11-22,5.139055134731286,5.173361243075994,5.118471260336592,5.145916251706292,17931600.0
2002-11-25,5.152778479165631,5.19394571335737,5.139056242258312,5.17198982022379,2755200.0
2002-11-26,5.152779484124733,5.159640603916533,5.06358387989156,5.0773061194751605,5670400.0
2002-11-27,5.104751687165077,5.204925512929433,5.104751687165077,5.187086180720182,3994000.0
2002-11-28,5.1802247328684,5.214530856927131,5.166502492632871,5.207669736809367,940000.0
2002-11-29,5.207669276931719,5.214530396443593,5.132195915361377,5.132195915361377,1944400.0
2002-12-02,5.200806496658498,5.230995517564527,5.184339186924631,5.214528731300358,14536800.0
2002-12-03,5.200808344391825,5.235114466654384,5.187085581404872,5.228252823425966,6827600.0
2002-12-04,5.193942842936738,5.207665595729993,5.152775631495964,5.1802206136129785,8895200.0
2002-12-05,5.221391264865575,5.221391264865575,5.1184729067270816,5.139056787742716,4164400.0
2002-12-06,5.084163437938177,5.1802206136129785,5.077302323276296,5.1802206136129785,2442000.0
2002-12-09,5.1390578780121645,5.166502884032286,5.095146077767949,5.095146077767949,3072000.0
2002-12-10,5.104751761669895,5.165130356260212,5.097890641018488,5.165130356260212,8301200.0
2002-12-11,5.152775631495964,5.193942842936738,5.145914516834084,5.1802206136129785,2833200.0
2002-12-12,5.195318159005203,5.221390618054698,5.180223384592947,5.188457040673208,2398000.0
2002-12-13,5.180222621226014,5.221389848621287,5.173361503905084,5.214528731300358,8219200.0
2002-12-16,5.21453215815484,5.255699412604159,5.21453215815484,5.243349183922359,2763200.0
2002-12-17,5.255697983523341,5.262559103487608,5.173363497012335,5.173363497012335,12442800.0
2002-12-18,5.166500220404241,5.173361337504483,5.104749119562698,5.118471353763184,6090000.0
2002-12-19,5.111612137069354,5.15964049809682,5.088284225561691,5.10475101741827,7007600.0
2002-12-20,5.111610929030533,5.144545028430172,5.092399589159807,5.125333165089694,3744000.0
2002-12-23,5.11430415926577,5.197015596664163,5.107411670948358,5.176337605848777,6437600.0
2002-12-24,5.169447791004411,5.1763402828864,5.155662807240435,5.162555299122424,938000.0
2002-12-27,5.162554274032908,5.183231745573101,5.141876276629395,5.148768767142792,1186400.0
2002-12-30,5.15566190066835,5.1832318633483965,5.128091412124972,5.173582271237715,13873600.0
2002-12-31,5.155659854315281,5.19012281984984,5.151523940864212,5.158416428798498,4210400.0
2003-01-02,5.17633876912427,5.2769705935902325,5.17633876912427,5.259050225110359,3266000.0
2003-01-03,5.286621026948578,5.3059207378581785,5.26594355405475,5.300406534741151,1633200.0
2003-01-06,5.321083343968661,5.385873907854435,5.321083343968661,5.383116806639798,15430800.0
2003-01-07,5.372086502449044,5.3831143764658425,5.327973954655749,5.34865141563589,20341600.0
2003-01-08,5.327976010760691,5.327976010760691,5.25905006250176,5.2659425521550025,23568000.0
2003-01-09,5.2866202337725845,5.321083209288347,5.282484844986942,5.31419071935785,2432000.0
2003-01-10,5.2935133954124565,5.361060534800965,5.279727889308371,5.340383064439771,2414800.0
2003-01-13,5.376224328583816,5.376224328583816,5.327976371877737,5.340383064439771,3608000.0
2003-01-14,5.341760362909911,5.3762233329932005,5.334867874065891,5.350031665040649,2011200.0
2003-01-15,5.362437870944983,5.362437870944983,5.307296913447029,5.327974903974548,2787200.0
2003-01-16,5.343138684302176,5.369330878284434,5.321082404343177,5.3610595761011135,2396800.0
2003-01-17,5.314191516670369,5.323841109193493,5.286621026948578,5.300406534741151,3920400.0
2003-01-20,5.286620721793837,5.334869207487808,5.286620721793837,5.29351373822392,3040000.0
2003-01-21,5.307296914786796,5.307296914786796,5.232856779904711,5.239749268127908,6159200.0
2003-01-22,5.2245879349852,5.276971285528852,5.2245879349852,5.252157898065716,5005600.0
2003-01-23,5.286620721793837,5.29351373822392,5.25767194589545,5.29351373822392,3193200.0
2003-01-24,5.293511924379039,5.299025599425169,5.198393799215083,5.217692976534395,4180800.0
2003-01-27,5.176340697859281,5.183233190293822,5.122578520661019,5.128092724954036,4159200.0
2003-01-28,5.134982978577546,5.155660972729193,5.107412494996429,5.130847590092512,5592000.0
2003-01-29,5.107412222525462,5.147389395292212,5.045378769243127,5.134982704635746,66477600.0
2003-01-30,5.162555213064798,5.169447704831891,5.107414227201225,5.126713414494452,1476800.0
2003-01-31,5.100522229352412,5.141877709823117,5.086737244483333,5.128092724954036,13448000.0
2003-02-03,5.141877406106777,5.161176594128926,5.134984914079357,5.143256220030321,10341600.0
2003-02-04,5.11430525402923,5.128090759478116,5.079842279201908,5.11430525402923,2643200.0
2003-02-05,5.121198288558833,5.128090778377046,5.093627803422715,5.093627803422715,1536400.0
2003-02-06,5.079843255716448,5.08673627269759,5.045380274264196,5.060544070241325,6670000.0
2003-02-07,5.086736219332532,5.107413692468935,5.056408627696442,5.070193609787377,1230800.0
2003-02-10,5.066058797714129,5.079843781376147,5.035731202621587,5.050895000167858,1794000.0
2003-02-11,5.053650752638115,5.090870829623095,5.053650752638115,5.06330034379756,4443200.0
2003-02-12,5.066056965037438,5.066056965037438,5.03986529520923,5.041243582731461,4604000.0
2003-02-13,5.045379663632167,5.057786356487954,5.024702192781386,5.046758477206866,1445200.0
2003-02-14,5.031595323445592,5.0853574907086525,5.031595323445592,5.083979202821837,2028000.0
2003-02-17,5.107411387049025,5.169444830183855,5.100518899114737,5.158416428798498,2596000.0
2003-02-18,5.162554092936532,5.20115245914823,5.1487685865299975,5.188745766314,1610000.0
2003-02-19,5.169446764546305,5.170825052303657,5.139119175251371,5.148768767142792,1304400.0
2003-02-20,5.169445153515136,5.183230130245915,5.141874674190425,5.144631774709211,4488400.0
2003-02-21,5.155663276038751,5.159798666371285,5.11568608327935,5.140499477001497,1170800.0
2003-02-24,5.148768196001653,5.148768196001653,5.096384853219938,5.103277342968768,2093200.0
2003-02-25,5.079844280805296,5.1198214735643255,5.052274310770695,5.118443185407983,7104000.0
2003-02-26,5.093629764842382,5.13360695739073,5.079844254034262,5.117064344420986,5070400.0
2003-02-27,5.128091277248625,5.1970172338625495,5.128091277248625,5.181853439269355,3003600.0
2003-02-28,5.190124879881739,5.224587859095128,5.15566190066835,5.173582271237715,2009600.0
2003-03-03,5.176339520677076,5.197017519141655,5.093628578545456,5.100521069412531,728800.0
2003-03-04,5.07984389254566,5.086736910390938,5.0467597206874215,5.0536522126692685,3032400.0
2003-03-05,5.059163920115675,5.072948897277064,5.0260792387199045,5.039864741744463,1990000.0
2003-03-06,5.031594444665414,5.031594444665414,4.990238979059998,4.99713146901702,3461600.0
2003-03-07,4.962669042741862,5.012295817307414,4.941991044718437,4.9985103100040185,2508000.0
2003-03-10,4.9971329592565965,5.005404265189649,4.95715576937532,4.976454957355678,1927200.0
2003-03-11,5.004025451269091,5.010917943281586,4.964048261387815,4.976454957355678,2863200.0
2003-03-12,4.969560682340834,4.9971311663623785,4.9033918362070725,4.935097708779715,2080800.0
2003-03-13,4.969562220253169,5.009539408162842,4.96680511841146,5.004025204479424,1512000.0
2003-03-14,5.017809464751368,5.035729833466973,4.983346489102974,4.99713146901702,2992000.0
2003-03-17,4.969561876756283,5.086736330544476,4.955776894363965,5.072950822288786,3159600.0
2003-03-18,5.093628578545456,5.10741356027961,5.059165598346721,5.100521069412531,4343600.0
2003-03-19,5.114305698716841,5.141876186148599,5.100520717932617,5.125334104034867,3740000.0
2003-03-20,5.114304711587232,5.148767682759283,5.093627244401924,5.134982704635746,2887600.0
2003-03-21,5.155658980798799,5.203906914027348,5.155658980798799,5.203906914027349,4234400.0
2003-03-24,5.160822699139087,5.160822699139087,5.056913517277227,5.067997417027017,6032400.0
2003-03-25,5.0638392983270375,5.077694169205602,5.015348571525276,5.0638392983270375,2531200.0
2003-03-26,5.067997278469844,5.07076772482212,5.0305899106011465,5.043059033224045,2297600.0
2003-03-27,5.022276986016075,5.056913379023083,4.987640593009068,5.043059033224045,2692400.0
2003-03-28,5.02227508770737,5.067995362879888,5.015347917426168,5.06245341525124,1745200.0
2003-03-31,5.022276158770437,5.0361305022874525,5.001494114985588,5.008421815253422,2993600.0
2003-04-01,5.029203559538821,5.041672680675661,5.011192489339089,5.041672680675661,1384800.0
2003-04-02,5.09154752578586,5.105401865472761,5.081849382303193,5.087391329581625,5366800.0
2003-04-03,5.098476655290592,5.105403827796584,5.070767436757233,5.072153188364064,4582000.0
2003-04-04,5.091548788114258,5.104017908327563,5.070766744922311,5.090163565205807,550800.0
2003-04-07,5.153893632099027,5.16774797318565,5.099860961948276,5.11925725087324,6251200.0
2003-04-08,5.112330080329929,5.12341344749738,5.091548040190762,5.11925725087324,960000.0
2003-04-09,5.126185013218895,5.135883158800998,5.080464731038156,5.080464731038156,2360000.0
2003-04-10,5.084620648967689,5.091547819210351,5.063838609730492,5.081849675168781,940400.0
2003-04-11,5.105403350281739,5.116487248062144,5.091549006565566,5.099861929900872,2238800.0
2003-04-14,5.098476976500571,5.126186196779641,5.084622630615744,5.126186196779641,1034000.0
2003-04-15,5.126185519285377,5.153894735902302,5.112331175231588,5.140039863339165,2658000.0
2003-04-16,5.153894917640231,5.156665892250569,5.112331355503891,5.117872776215202,1524000.0
2003-04-17,5.11925834170357,5.173291023367801,5.11925834170357,5.16774907434856,1800800.0
2003-04-21,5.188529882757752,5.2065409485245056,5.174675013510547,5.200999000825624,7330800.0
2003-04-22,5.191301003295711,5.228708358556335,5.180217107584754,5.225937384628596,3208000.0
2003-04-23,5.243950924021363,5.261962000606553,5.237023749491534,5.255034826076722,16266000.0
2003-04-24,5.238407020007685,5.248105165457228,5.2009996610554685,5.202384883901423,25343200.0
2003-04-25,5.188530603667076,5.202384946330021,5.153894218500419,5.163592364066339,7056000.0
2003-04-28,5.167749215393646,5.2010003819072805,5.167749215393646,5.192687458151531,4848400.0
2003-04-29,5.196843662147543,5.19961463673619,5.163593024102495,5.1649782471421375,14085600.0
2003-04-30,5.18160271238876,5.200999000825624,5.173289790840437,5.200999000825624,5406800.0
2003-05-01,5.200998323819491,5.20931071577658,5.160820000996383,5.187143456375754,4002000.0
2003-05-02,5.170520329750607,5.217625841954504,5.170520329750607,5.217625841954503,1690400.0
2003-05-05,5.237020107931795,5.257802145580042,5.23009293821877,5.248104002279972,2186400.0
2003-05-06,5.256415576578364,5.29797964540705,5.256415576578364,5.264728496045919,4018800.0
2003-05-07,5.2578055864289,5.275816662277034,5.243950709426676,5.245336461381657,1481200.0
2003-05-08,5.230094668371931,5.2370218403765145,5.210698375355358,5.223167496367347,1203200.0
2003-05-09,5.22317020362592,5.259191833825991,5.22317020362592,5.253649881946097,1931200.0
2003-05-12,5.243950910190186,5.311838488826353,5.243950910190186,5.306296537813291,2767200.0
2003-05-13,5.299369511485623,5.334005913521477,5.281358434444305,5.303525710606869,1320400.0
2003-05-14,5.320148839771745,5.332617959259854,5.292439626630472,5.324305036764687,1297200.0
2003-05-15,5.335387934776184,5.35478475222238,5.3284607642285895,5.352013778301495,1556400.0
2003-05-16,5.334002184076495,5.349242274878184,5.314605897059505,5.335387406645202,970000.0
2003-05-20,5.300752705166828,5.334003870932338,5.2785854374929375,5.334003870932338,4926800.0
2003-05-21,5.313220539988632,5.325689658068384,5.293824251533291,5.322918684216303,2552400.0
2003-05-22,5.32845938318327,5.382492039363102,5.32845938318327,5.375564870610909,1690400.0
2003-05-23,5.347858148879137,5.381109314233297,5.34231672841123,5.372796390767421,1854400.0
2003-05-26,5.363098844121679,5.389422840453028,5.361713620977116,5.374182743315806,1298000.0
2003-05-27,5.374182716074493,5.421288230391949,5.349244471523522,5.417131503960522,8380400.0
2003-05-28,5.430984583039483,5.4379117534566905,5.407431569409905,5.414359268336338,545600.0
2003-05-29,5.410203234098049,5.43375625073507,5.390806943049498,5.396348891494596,1441600.0
2003-05-30,5.403276576262686,5.4296000411144485,5.397734627290943,5.400505601776814,5420000.0
2003-06-02,5.4379115960222,5.504413381418692,5.4379115960222,5.487788067196871,20405600.0
2003-06-03,5.472548048088963,5.491944336356158,5.460078930130163,5.472548048088963,3182000.0
2003-06-04,5.465621344462959,5.541821281380083,5.453152225439483,5.527966939580338,1123200.0
2003-06-05,5.511341922476926,5.56260415755096,5.480862260240554,5.562604157550961,1213600.0
2003-06-06,5.583385365328968,5.6388037948074405,5.555676150589732,5.555676150589732,1557600.0
2003-06-09,5.54182080946752,5.54459178329336,5.487788141136687,5.500257259098357,753200.0
2003-06-10,5.498874022153432,5.55706344208329,5.494717823768963,5.55706344208329,892000.0
2003-06-11,5.559834264490907,5.61109598102628,5.550136116187172,5.61109598102628,21410400.0
2003-06-12,5.62079370197537,5.626335651587414,5.597241208888291,5.615251752363326,2268800.0
2003-06-13,5.605552099273731,5.609708824621064,5.527966939580338,5.527966939580338,1421200.0
2003-06-16,5.541821757030798,5.606938331798888,5.514112542543781,5.606938331798888,2060800.0
2003-06-17,5.618023154313312,5.624950327600344,5.597241634452216,5.61109598102628,4122800.0
2003-06-18,5.60555189099853,5.611093838916222,5.581999405112208,5.597239497631237,5344400.0
2003-06-19,5.611092689109915,5.629103751897023,5.573685341094753,5.58338348370878,4982000.0
2003-06-20,5.591698668021245,5.591698668021245,5.558447502374299,5.575073349452446,3693600.0
2003-06-23,5.569363069232222,5.569363069232222,5.506707628476189,5.526200314236765,5819200.0
2003-06-24,5.512277421765758,5.540124344868511,5.502531078350177,5.52341587232533,1853200.0
2003-06-25,5.499745488301854,5.5443003459693845,5.489999146383068,5.49556863637546,13834400.0
2003-06-26,5.492785085040657,5.510885665881546,5.48025399540249,5.506708281911546,12517600.0
2003-06-27,5.499744728124832,5.517845302530335,5.460759365838265,5.476075195632481,23678000.0
2003-06-30,5.49278779705166,5.547089035249124,5.488610411019117,5.51645734964597,15523600.0
2003-07-02,5.5206315226916285,5.533162611223857,5.503923050558079,5.510885179514992,3972400.0
2003-07-03,5.516455828161909,5.540125905363993,5.50670948200106,5.530379559203144,2904800.0
2003-07-04,5.522023387654273,5.522023387654273,5.503922809204594,5.513669151953841,786800.0
2003-07-07,5.535946815086422,5.583286423771176,5.535946815086422,5.581894316663919,6066000.0
2003-07-08,5.576326562978423,5.597211894044094,5.574934455437528,5.587465547849722,7555200.0
2003-07-09,5.58467746176317,5.632017056883086,5.58467746176317,5.62366282322579,7058000.0
2003-07-10,5.59999618725644,5.611134640090673,5.567972405046031,5.583287711301103,1892000.0
2003-07-11,5.57632780437018,5.60138999477387,5.562404601317531,5.58468204488346,2236400.0
2003-07-14,5.6208801696269495,5.636196004794923,5.611133825635679,5.61252646399781,1583200.0
2003-07-15,5.638982680688385,5.640374788391142,5.613920492949993,5.616705239491602,1643200.0
2003-07-16,5.632019290477903,5.632019290477903,5.5930333824182,5.606957110702353,1528400.0
2003-07-17,5.583288162954968,5.604173494020639,5.565188109243156,5.587465547849722,2350400.0
2003-07-18,5.59721218943525,5.637590215020599,5.594427443070461,5.633412829905386,1338800.0
2003-07-21,5.627842894383836,5.652905078559013,5.6222739332284775,5.641766625112278,8586400.0
2003-07-22,5.652904123220154,5.696066884479804,5.616703491716136,5.694674777210236,2147600.0
2003-07-23,5.69189033027058,5.718344618868264,5.684928731285501,5.709990381404595,951600.0
2003-07-24,5.729484291620161,5.785177621338702,5.72113005315117,5.72948429162016,6272800.0
2003-07-25,5.730876443045937,5.748977027632777,5.708599004760605,5.733661189223607,4200800.0
2003-07-28,5.750369249109976,5.7670771953710736,5.743407649095855,5.750369249109976,3605200.0
2003-07-29,5.737838802281814,5.737838802281814,5.687714426722227,5.704422905999486,3250400.0
2003-07-30,5.687712425949079,5.698851408215545,5.669612376469932,5.675181336467258,1951200.0
2003-07-31,5.697457567123031,5.722519740796013,5.67100328652857,5.716950781974303,11664400.0
2003-08-01,5.680748811872367,5.694672534764829,5.676571960572489,5.680748811872368,7161200.0
2003-08-05,5.680751513101471,5.697459457381425,5.6598667155355225,5.664043568821518,1684000.0
2003-08-06,5.632018392890351,5.632018392890351,5.583286148366272,5.611133069360626,3481600.0
2003-08-07,5.611135390123134,5.645943922978906,5.590250589091308,5.633412829905386,2151200.0
2003-08-08,5.645941983936493,5.701635829832656,5.645941983936493,5.700243191560519,2722800.0
2003-08-11,5.715558997639006,5.775429695785478,5.69885105640665,5.775429695785478,1844400.0
2003-08-12,5.76429148381212,5.793530514962334,5.750367756262568,5.790745769452424,3216000.0
2003-08-13,5.79353049526704,5.838085361002348,5.79353049526704,5.81302318263425,1885200.0
2003-08-14,5.807455212237677,5.836694250944342,5.803278358461307,5.82973265093838,1926800.0
2003-08-15,5.819984595646699,5.833908322705915,5.817199850234857,5.832515684432055,928800.0
2003-08-18,5.842263882740218,5.882641907328259,5.836694390148203,5.854794975504229,2193200.0
2003-08-19,5.860363674716036,5.928588621891764,5.854794182878022,5.910488038986208,2206800.0
2003-08-20,5.872894765783579,5.925803875972758,5.872894765783579,5.910488038986208,2108000.0
2003-08-21,5.92440900663922,5.955040669078123,5.918839516898369,5.927193751509645,3556000.0
2003-08-22,5.946687765552885,5.950865149361462,5.884032319783175,5.884032319783175,4837200.0
2003-08-25,5.865930835016599,5.882638772753743,5.846438152467303,5.857576600580144,1029200.0
2003-08-26,5.86175466016969,5.88960158289389,5.833908268581362,5.881247877871742,12040800.0
2003-08-27,5.884031769888761,5.929979269537805,5.884031769888761,5.924409779070797,4031200.0
2003-08-28,5.93276328712696,5.941116990667057,5.910485859127068,5.931370649113092,4035200.0
2003-08-29,5.929981601105945,5.959220640850262,5.927196854777527,5.9285894935097625,4234400.0
2003-09-02,5.924411048898577,5.978712264751113,5.9174494498906025,5.978712264751112,4298800.0
2003-09-03,5.998205562587542,6.007951907551052,5.964789143329822,5.973143380928243,3089600.0
2003-09-04,5.985676063012717,6.003776119250468,5.971752329980475,6.002384011515297,3918800.0
2003-09-05,5.977319739749691,6.0232667149006245,5.973142886863949,6.013520370743277,2747200.0
2003-09-08,6.017697827154226,6.041367368639393,6.017697827154226,6.026051533026202,4732800.0
2003-09-09,6.037190206426959,6.037190206426959,5.980104250970537,5.980104250970537,5706800.0
2003-09-10,5.964788295503926,6.012127906227603,5.960611442866388,5.981496237189962,995200.0
2003-09-11,5.9801056082332815,5.996813554049322,5.963397662417242,5.994028807890645,2446000.0
2003-09-12,5.97175001439061,5.987065849219193,5.959218925088668,5.980104250970537,4072000.0
2003-09-15,5.994027512592632,5.994027512592632,5.955042137067863,5.962003735392156,3832800.0
2003-09-16,5.980104814734845,6.02048283197388,5.980104814734845,6.01909019351132,23738800.0
2003-09-17,6.013519053448972,6.048327569567621,5.992634262459266,6.003772711426615,4295200.0
2003-09-18,5.992635340272479,5.992635340272479,5.967573161668596,5.980104250970537,1961200.0
2003-09-19,6.01908623039198,6.01908623039198,5.973139282963192,5.9898472155613325,2169600.0
2003-09-22,5.9508656364217245,5.967573579615843,5.934157162091668,5.945296144978373,1702000.0
2003-09-23,5.945297190782283,6.014914252662319,5.938335590821485,6.010736867777016,2016800.0
2003-09-24,6.014912912038562,6.0288361088569085,5.974534897675079,5.97453489767508,2835200.0
2003-09-25,5.992439339666921,5.99383790024285,5.89592265198532,5.89592265198532,9378800.0
2003-09-26,5.909912719916437,5.909912719916437,5.834377612710719,5.834377612710719,3384400.0
2003-09-29,5.860952372407241,5.87913632665736,5.832976360394229,5.872142457053618,2972800.0
2003-09-30,5.873543052969887,5.873543052969887,5.793811211586435,5.8231863251901,4253600.0
2003-10-01,5.844167361104483,5.916904790300573,5.84276880040373,5.916904790300573,3276000.0
2003-10-02,5.930892587254555,5.957469507211718,5.918303407569986,5.939285017978877,21982000.0
2003-10-03,5.972858316272307,5.9798521887207485,5.911310958090188,5.912710052738834,5012800.0
2003-10-06,5.923898381583053,5.950475836026909,5.8903275903671695,5.950475836026908,1876400.0
2003-10-07,5.935089467408264,5.971457916349504,5.921101725568899,5.9518748643351325,2500000.0
2003-10-08,5.972856872572533,5.979850743330485,5.951874726700541,5.958868597458492,2888000.0
2003-10-09,5.986846346787451,6.00223318706705,5.972858601223245,5.986846346787451,1971200.0
2003-10-10,6.000829254798831,6.01901320103677,5.986840988156788,6.017614641171472,1536000.0
2003-10-14,6.049791645178884,6.122529088528429,6.049791645178884,6.122529088528429,1585200.0
2003-10-15,6.133716149686227,6.184072857427357,6.126722281077286,6.154698289111021,4730000.0
2003-10-16,6.13371815848099,6.153301744036815,6.112736545782682,6.1477064338780085,3835600.0
2003-10-17,6.140711170580862,6.142109731004369,6.067973755803913,6.0805629340075775,4182000.0
2003-10-20,6.091753013387133,6.115532809352208,6.079163835193394,6.102943631158468,2002800.0
2003-10-21,6.084758540917607,6.123924632038829,6.070770803688019,6.109936894809241,2857600.0
2003-10-22,6.105741829659446,6.105741829659446,6.060980421781646,6.077765816336303,831200.0
2003-10-23,6.0567851005430375,6.063778972122777,6.02880908062588,6.033005830452282,3004800.0
2003-10-24,6.0274091944385,6.0274091944385,5.968659512170569,5.985445440588881,2021600.0
2003-10-27,6.014821335431993,6.042797355339688,6.014821335431993,6.03440438928792,2246000.0
2003-10-28,6.049788734898617,6.084758611978955,6.044193426502249,6.083360051678853,2871200.0
2003-10-29,6.084759745181002,6.10853900989716,6.0721705657436,6.0987474851789685,1572000.0
2003-10-30,6.1127374486781605,6.119731320610642,6.079166116364736,6.08476142735001,1958000.0
2003-10-31,6.098748951520148,6.139314154304778,6.093154174334638,6.116933444768121,16136800.0
2003-11-03,6.14071134879739,6.199460493054168,6.14071134879739,6.182675099494808,12937600.0
2003-11-04,6.179880052716213,6.199463109065342,6.171487085595902,6.192469236597549,10902400.0
2003-11-05,6.203658926144011,6.22883729228452,6.177081999039356,6.188272621145463,2655600.0
2003-11-06,6.191069743073758,6.207855676232916,6.182677310092409,6.188272621145463,4245600.0
2003-11-07,6.182675636592802,6.200860125794011,6.170086456930132,6.179877981823532,1962800.0
2003-11-10,6.161691822942513,6.168685691171462,6.107138903719586,6.126721948199822,3672800.0
2003-11-11,6.126722351973064,6.126722351973064,6.090353914626948,6.108537866501017,1005600.0
2003-11-12,6.108541693425416,6.116934661270136,6.067977016171714,6.104345476302212,2776800.0
2003-11-13,6.0931541867175625,6.118332551697247,6.091755092219687,6.094552747617231,641600.0
2003-11-14,6.105741491791678,6.133716969968696,6.073568731411631,6.073568731411631,1929200.0
2003-11-17,5.942081579112541,6.079163436226766,5.930891495673619,6.079163436226767,8618400.0
2003-11-18,6.105743254579378,6.105743254579378,6.055386525565398,6.05678508643881,2106400.0
2003-11-19,6.084758806351625,6.129520207756488,6.07776493743174,6.119728684549048,2172000.0
2003-11-20,6.091752408412499,6.161692161743522,6.086157100082505,6.130919033124493,1947600.0
2003-11-21,6.121129125152523,6.161694324385674,6.112736693309912,6.118332003603758,2461600.0
2003-11-24,6.133718214307069,6.168688102720674,6.133718214307069,6.168688102720674,2816400.0
2003-11-25,6.182677667246527,6.1994630677770965,6.151903988275267,6.151903988275267,1967200.0
2003-11-26,6.168686826863642,6.186871314485138,6.14071134879739,6.182675099494808,2518800.0
2003-11-27,6.182676370082071,6.20225942219213,6.1756824991282135,6.189670241035928,1288400.0
2003-11-28,6.189670249208098,6.196664120171189,6.168688102720674,6.168688102720674,1182400.0
2003-12-01,6.18966602002258,6.213445271769175,6.168683887871524,6.213445271769175,15072000.0
2003-12-02,6.189670300673564,6.216247223993548,6.182676429652321,6.207854792207319,2545600.0
2003-12-03,6.224642712204757,6.26520792760633,6.217648838348921,6.244225772440449,3624800.0
2003-12-04,6.266604251105532,6.281991088252686,6.244223542600083,6.280592527420299,1737200.0
2003-12-05,6.266605530646166,6.280593809817118,6.256814002025646,6.266605530646166,2318000.0
2003-12-08,6.280589508208998,6.283386628529136,6.262405024540554,6.269398892536747,16899200.0
2003-12-09,6.286185492157388,6.308566194210896,6.272197753473207,6.277793062386091,4632000.0
2003-12-10,6.266601985698633,6.266601985698633,6.1728829694613765,6.210650501460833,2965600.0
2003-12-11,6.203657353337879,6.266603252730547,6.196663483093825,6.262407037303733,2818400.0
2003-12-12,6.266604660002632,6.274997626339135,6.235831517298551,6.263807004557132,2502000.0
2003-12-15,6.315561835394392,6.322555706107717,6.209253079598576,6.220443699618402,3142400.0
2003-12-16,6.2386263635964365,6.286185421626279,6.2386263635964365,6.283387767201227,5651600.0
2003-12-17,6.280592437274707,6.32815150886594,6.259610289902802,6.328151508865941,3598000.0
2003-12-18,6.31556123031089,6.405084047499933,6.314162136143391,6.4036849533324345,10174400.0
2003-12-19,6.417673690571847,6.424667561120274,6.385501459170582,6.424667561120275,6038800.0
2003-12-22,6.406481467341301,6.431659821892262,6.385499860947492,6.4120767758188455,2736800.0
2003-12-23,6.412078859660798,6.413477420435705,6.391096712850079,6.402287333441971,3646400.0
2003-12-24,6.405083377567196,6.433059388412171,6.388297450901395,6.410678686455795,1981600.0
2003-12-29,6.412926328531525,6.495809732384721,6.412926328531525,6.494404629194582,10430800.0
2003-12-30,6.504235871639039,6.508450643805659,6.44523442020294,6.449448656479902,2384000.0
2003-12-31,6.462092497029794,6.4691164034355815,6.441020241922727,6.466306733695325,2353200.0
2004-01-02,6.480354174098912,6.571666016355126,6.480354174098912,6.529522047937671,4756000.0
2004-01-05,6.559022271795774,6.596952001244383,6.559022271795774,6.595547434623142,6504800.0
2004-01-06,6.609593218042317,6.616617120774336,6.581497071224814,6.602569315310299,2774400.0
2004-01-07,6.61661893185392,6.630667277052654,6.588523313235602,6.629262174587994,6428800.0
2004-01-08,6.644714888218667,6.654548461619759,6.582903778856149,6.616618734548592,34883200.0
2004-01-09,6.574474780086503,6.644714896403431,6.553403066725161,6.594141926912915,27561200.0
2004-01-12,6.592734132358162,6.615210937138612,6.561828324826556,6.610996703707682,22552400.0
2004-01-13,6.637693491967962,6.661574883283407,6.605383090599545,6.608192760617202,31817600.0
2004-01-14,6.616619392106906,6.65876389474511,6.616619392106906,6.651739453712335,2033200.0
2004-01-15,6.653146898378321,6.6826476318985,6.6447178877054975,6.672814054058441,4321600.0
2004-01-16,6.700907558635487,6.736027618653608,6.671406836833766,6.730408280437208,4862000.0
2004-01-19,6.743050430015931,6.79081372533079,6.729002622642531,6.78238471937305,2046400.0
2004-01-20,6.79643352065097,6.828743908498804,6.78519484528327,6.827338806133071,30921200.0
2004-01-21,6.811884148562912,6.830146186081212,6.785192571454177,6.821717718269492,4118000.0
2004-01-22,6.827339425024358,6.842792337110968,6.782385791257631,6.797838703344241,2286400.0
2004-01-23,6.820313425532023,6.839980567278477,6.782383708211251,6.806265620252961,7251600.0
2004-01-26,6.806266636630021,6.8076712030119015,6.754289106268404,6.780980154640153,9413600.0
2004-01-27,6.79924233386313,6.814694706714854,6.754288709828453,6.754288709828453,4002800.0
2004-01-28,6.7711476786717295,6.804862636190957,6.712145699178699,6.730408280437208,3217200.0
2004-01-29,6.736027518368951,6.750075327811225,6.618024097029293,6.646120251803417,9079600.0
2004-01-30,6.765530729953959,6.772554637260419,6.6938860180044175,6.706529265511957,9942800.0
2004-02-02,6.736025851850341,6.856838912366757,6.729001948866945,6.834362101286222,7595200.0
2004-02-03,6.84138909751849,6.882128503487225,6.828745852076112,6.845603334036051,6256000.0
2004-02-04,6.809076455498231,6.809076455498231,6.726193104011733,6.7290027727269806,6402400.0
2004-02-05,6.74305111123347,6.764123360311897,6.736027206837179,6.750075015629761,4024400.0
2004-02-06,6.762719445333385,6.810482753860075,6.757100106473858,6.80345884823049,3935200.0
2004-02-09,6.834363915316703,6.851221394129186,6.821720672234942,6.839982717661137,1806800.0
2004-02-10,6.838575990381735,6.897577415528569,6.835766322152445,6.897577415528569,3079600.0
2004-02-11,6.897579706667375,6.941128774852746,6.894770573394407,6.898984809193456,5310400.0
2004-02-12,6.904606328505785,6.917249575786207,6.86246181364453,6.865271483694599,2884400.0
2004-02-13,6.87229554673772,6.886343897306675,6.820317989357035,6.837175474150001,4317200.0
2004-02-16,6.849816813967414,6.879318074000903,6.845602577915328,6.879318074000903,1284800.0
2004-02-17,6.894769295084113,6.911626771044483,6.879316385499815,6.893364192818541,4011200.0
2004-02-18,6.900389868172962,6.911628545625104,6.851221994043927,6.855436230143662,5018000.0
2004-02-19,6.8807221160234295,6.89477046160849,6.837173048544127,6.839982717661137,2846800.0
2004-02-20,6.847006704070103,6.847006704070103,6.775361486064235,6.793624066168219,5985200.0
2004-02-23,6.792218901759943,6.796433673062117,6.758503946679853,6.7753614242198985,3020400.0
2004-02-24,6.757098844282613,6.77817109312483,6.723383889202522,6.7753614242198985,2279200.0
2004-02-25,6.750075001578582,6.8020525370704,6.74867043505807,6.793624066168219,3025600.0
2004-02-26,6.8076726411089385,6.889151441597179,6.806268074430347,6.889151441597179,3682000.0
2004-02-27,6.891960083639867,6.938318279578562,6.876507173030457,6.938318279578562,6444400.0
2004-03-01,6.95377232308532,6.987487818625046,6.95377232308532,6.972034905498073,3112000.0
2004-03-02,6.981867894481354,6.981867894481354,6.904603871216274,6.91303234247709,2194000.0
2004-03-03,6.90600642021644,6.918649659303536,6.870886371184442,6.897577415528569,3189600.0
2004-03-04,6.925678246547908,6.928487916677694,6.865271678481957,6.876510359001102,3962400.0
2004-03-05,6.854030832606013,6.918651612454015,6.838577920927236,6.915841943431549,2823200.0
2004-03-08,6.922869120949508,6.94815561821676,6.873701229535308,6.873701229535308,2802800.0
2004-03-09,6.880723135705989,6.890556711128015,6.824531352707225,6.835769494951109,2338400.0
2004-03-10,6.824531286707982,6.82593585351626,6.709336980511757,6.7093369805117575,4211200.0
2004-03-11,6.62365022922603,6.706533676086306,6.602577957558622,6.63629348504845,5762800.0
2004-03-12,6.665789242862652,6.720576465084828,6.6573602333324216,6.714957125398008,2965600.0
2004-03-15,6.69669422465876,6.698099327459299,6.575881642407919,6.575881642407918,4862800.0
2004-03-16,6.596952247199655,6.6601684653042375,6.596952247199655,6.648930324246541,7202800.0
2004-03-17,6.712144017962432,6.755693074397255,6.688262640358771,6.743049834521949,3987200.0
2004-03-18,6.720577080124879,6.729006090426497,6.692480915009258,6.706529265511957,6540400.0
2004-03-19,6.706527516383878,6.7514811544886095,6.689669500177377,6.700908177648379,6418400.0
2004-03-22,6.664383922211602,6.664383922211602,6.613811474352056,6.637692863406032,3769600.0
2004-03-23,6.670002589537282,6.670002589537282,6.594143121558226,6.626453516610863,4638800.0
2004-03-24,6.643311421927881,6.650335327536284,6.577285530251657,6.58571453851553,5567600.0
2004-03-25,6.622812384676354,6.656666714785829,6.600242651901744,6.6439712064685565,14007600.0
2004-03-26,6.665130616485747,6.68628997654194,6.646792540310706,6.65807767583531,9170000.0
2004-03-29,6.675004811338225,6.714501709288964,6.675004811338225,6.691931976444988,5074000.0
2004-03-30,6.69898802082675,6.782214043458464,6.666543512964231,6.763875960341624,4773600.0
2004-03-31,6.792086467458521,6.8118349187513525,6.717323781429306,6.7187346925816165,22304800.0
2004-04-01,6.752587643308931,6.79772710504586,6.742713419685529,6.777978657799057,40226000.0
2004-04-02,6.841455320401697,6.916217443462047,6.82170687567668,6.910575415044015,25274000.0
2004-04-05,6.880953535744209,6.979696316500821,6.875311506239012,6.955716211315358,3997600.0
2004-04-06,6.909166185052775,6.951484368058329,6.89082810844524,6.9232726047912205,3752800.0
2004-04-07,6.937377240772079,6.937377240772079,6.893648154592086,6.926092107007645,2017600.0
2004-04-08,6.9557174635610455,6.968412973916838,6.91198836386777,6.927505158536511,2560000.0
2004-04-12,6.941610587940841,6.998035194299138,6.938789303812434,6.99380353715899,3061200.0
2004-04-13,7.012141474880146,7.012141474880146,6.861206263124537,6.883775999328041,8004000.0
2004-04-14,6.8344049004275735,6.873901804435964,6.754000181207656,6.794907458314223,5505200.0
2004-04-15,6.816067331780588,6.8344054120594215,6.748358117795284,6.779391709327924,3907600.0
2004-04-16,6.810423207300521,6.827350910509424,6.785032190592046,6.810423207300523,5087600.0
2004-04-19,6.823120651235175,6.838637447859362,6.775159888080881,6.824531562621935,3029600.0
2004-04-20,6.835812583017665,6.837223493665478,6.721553573363187,6.722963945906252,7796800.0
2004-04-21,6.749769541580211,6.749769541580211,6.6975771152376335,6.7271998000721975,3386800.0
2004-04-22,6.734251264395755,6.828761860493993,6.734251264395755,6.813245066960271,4421200.0
2004-04-23,6.845685325680247,6.855559545661984,6.794903315428662,6.804778073515031,3023600.0
2004-04-26,6.823118311609054,6.855562267014229,6.753998744299506,6.753998744299506,3549600.0
2004-04-27,6.768104984306607,6.785032149307636,6.707448726772639,6.714501667347661,10469200.0
2004-04-28,6.587547980290893,6.587547980290893,6.500090321944103,6.511374920712264,17498000.0
2004-04-29,6.488803750515896,6.524068988290438,6.436611349278922,6.463412736269838,8768400.0
2004-04-30,6.498681508026224,6.505734451795557,6.432382652763234,6.432382652763234,8960000.0
2004-05-03,6.488804387108496,6.5170166877169,6.463413370371421,6.473287594868631,4520400.0
2004-05-04,6.522657105585247,6.643969043438556,6.515603629179322,6.638327015660395,7017200.0
2004-05-05,6.665133659052906,6.669365317753902,6.636921345467635,6.645385200974753,5569600.0
2004-05-06,6.645382531124859,6.651025099195978,6.584726269622591,6.636918679018178,2813600.0
2004-05-07,6.583317848294904,6.615762357921567,6.491628503935334,6.491628503935334,4490400.0
2004-05-10,6.456360140500192,6.473287304864946,6.397114258066276,6.412631049610988,4797200.0
2004-05-11,6.439432416960679,6.480339682447871,6.435200222658358,6.464823430355381,11102400.0
2004-05-12,6.470466457643768,6.470466457643768,6.37736624019943,6.453539292137041,6527600.0
2004-05-13,6.4464890784070175,6.485985993999377,6.428150994122658,6.432382652763234,3167200.0
2004-05-14,6.402757403514713,6.439433557404658,6.3914728056212,6.433790989405451,3243200.0
2004-05-17,6.394293548660977,6.418273653471529,6.351974830352005,6.371723278573602,1825600.0
2004-05-18,6.416862398280861,6.429557904406862,6.354795240284952,6.397113414670029,5102400.0
2004-05-19,6.453538592675835,6.494446398146152,6.409809503576029,6.418273354464491,9451200.0
2004-05-20,6.425328172031199,6.453540478465158,6.36467190153493,6.370314470442721,3790800.0
2004-05-21,6.392882339903937,6.419683727226818,6.385829399882635,6.418273354464491,4419200.0
2004-05-25,6.440843866786408,6.546639594255374,6.4323800148711285,6.545229221321942,7989600.0
2004-05-26,6.538173306429096,6.562153942202202,6.497266049341532,6.501497704670147,3674800.0
2004-05-27,6.502909042200377,6.531121337489195,6.478928940972986,6.5311213374891945,23093600.0
2004-05-28,6.536762365768137,6.545226213794284,6.507139704833598,6.517013925145111,2258800.0
2004-05-31,6.538176638490629,6.583316112016005,6.532534607878684,6.567799855201946,2397600.0
2004-06-01,6.560746488538148,6.574852910574011,6.518428298640518,6.56356777294532,3875600.0
2004-06-02,6.57767376735788,6.580495051581638,6.517017501809463,6.5409976105539815,6720400.0
2004-06-03,6.531123221251814,6.573441407338427,6.50573220197886,6.512785143309141,1562000.0
2004-06-04,6.5593381012146965,6.5593381012146965,6.522662469027931,6.536768357229346,5150800.0
2004-06-07,6.573440233912532,6.610116383250814,6.552281413698755,6.596009965003462,3835600.0
2004-06-08,6.59460000951427,6.610116801515788,6.573440649856768,6.607295517687796,4586400.0
2004-06-09,6.594604049519253,6.594604049519253,6.524073524925464,6.524073524925464,2466800.0
2004-06-10,6.53112181511804,6.564976679561423,6.53112181511804,6.549459889112573,1774400.0
2004-06-11,6.559334806092789,6.574851598182477,6.54099673015908,6.566387746650409,3128000.0
2004-06-14,6.545226782783049,6.545226782783049,6.494444766420892,6.501497704670147,1884400.0
2004-06-15,6.538173861132865,6.61293651961105,6.538173861132865,6.608704325818678,2231200.0
2004-06-16,6.594603455627691,6.641153855957887,6.594603455627691,6.635511285353291,1321600.0
2004-06-17,6.6256330074736205,6.698984766198756,6.6256330074736205,6.693342199041865,17548800.0
2004-06-18,6.707446862762214,6.755407598690823,6.6665390654486005,6.680645480783324,3425200.0
2004-06-21,6.700396230491804,6.730018905734063,6.662309703135367,6.673594839287605,3243600.0
2004-06-22,6.672183022669951,6.73283927599371,6.66371970980932,6.73283927599371,11464000.0
2004-06-23,6.749766359687269,6.78362122504238,6.741303046927113,6.777978657799057,2966000.0
2004-06-24,6.763873965480339,6.777979847960703,6.7173235847062704,6.724376525946454,1660800.0
2004-06-25,6.7151690052868265,6.756252960570119,6.713752000370385,6.713752000370385,4849600.0
2004-06-28,6.72933483929254,6.7364182415639,6.667000142704043,6.681166947246762,2646800.0
2004-06-29,6.672667504658064,6.713752000370385,6.6655841013629455,6.713752000370385,4158800.0
2004-06-30,6.715171068278849,6.722254473750085,6.67833649514171,6.716587533201418,3854400.0
2004-07-02,6.679751889026946,6.679751889026946,6.6202501084789285,6.662751071482332,5226400.0
2004-07-05,6.665586254569435,6.7080872284984,6.650002438028667,6.678336600791045,1964000.0
2004-07-06,6.658497772235784,6.662747704259572,6.624496694759103,6.658497772235784,3652800.0
2004-07-07,6.651416498997391,6.684000582599795,6.647166025185624,6.665583303892709,2482800.0
2004-07-08,6.658498487905722,6.658498487905722,6.5947467985527695,6.604663667960024,3200400.0
2004-07-09,6.630168682868321,6.659919310560619,6.61316840139118,6.659919310560619,1983200.0
2004-07-12,6.658498144393261,6.658498144393261,6.603246863280736,6.617413664437705,1131600.0
2004-07-13,6.615998642690091,6.654249662666684,6.608915240567523,6.649999189049992,1582800.0
2004-07-14,6.635830162471547,6.682581033166823,6.634413698692982,6.666997769887571,3726400.0
2004-07-15,6.66699931693295,6.689666525651123,6.601830618992928,6.618831430853221,3878800.0
2004-07-16,6.644331520341403,6.658498321875987,6.525328549992849,6.5593290898473855,8772400.0
2004-07-19,6.5664114908317845,6.623079769199648,6.55932809114299,6.615996369510853,3372400.0
2004-07-20,6.63016660644398,6.648583887526693,6.596166054137933,6.624499667583295,3459200.0
2004-07-21,6.658499302057283,6.716584061585732,6.6457489626276764,6.652832364437699,2780800.0
2004-07-22,6.65850140782516,6.665584811875326,6.597583160221369,6.631584256262891,3780000.0
2004-07-23,6.6230806010720205,6.652831207758945,6.608913799915053,6.617413664437705,3658000.0
2004-07-26,6.624497897739122,6.659915445512475,6.539495999254632,6.562163208212422,3987200.0
2004-07-27,6.538080883264736,6.5550811583812605,6.50974673111786,6.553664153537964,2789600.0
2004-07-28,6.55932917190749,6.601830117471786,6.5465788341953175,6.581996378903704,5360000.0
2004-07-29,6.616001398290343,6.681169589647173,6.613167928175371,6.664169309386513,2966400.0
2004-07-30,6.665583785573809,6.7123352178789375,6.649999974805434,6.6840010656118,3573600.0
2004-08-03,6.7151686871485525,6.727919028647315,6.672667188533343,6.6840010656118,2400000.0
2004-08-04,6.672666488472597,6.685416828633661,6.606081859123884,6.611748256639619,3009200.0
2004-08-05,6.623083613518588,6.635833956530759,6.5154144706384125,6.526747808633083,3225600.0
2004-08-06,6.509746065470131,6.509746065470131,6.433244024624908,6.461578173874503,3620400.0
2004-08-09,6.488491847265173,6.501242180584974,6.462991180625571,6.472908046493343,1812800.0
2004-08-10,6.4927467244892,6.519663872905858,6.484246316364927,6.518246868003966,2162400.0
2004-08-11,6.481414291245977,6.492748171270538,6.445996726812939,6.475747351233696,2504400.0
2004-08-12,6.441744407156456,6.458744680470314,6.4176601912352895,6.424743593413653,1385600.0
2004-08-13,6.445993601876668,6.464410877773545,6.411992518715424,6.464410877773545,1529200.0
2004-08-16,6.433245290134419,6.516830749627235,6.433245290134419,6.505496871526285,1470000.0
2004-08-17,6.519664751668744,6.525331691182085,6.4998310038011455,6.513997812155401,2622400.0
2004-08-18,6.487076255943727,6.546577459150322,6.471492453076648,6.511159921881045,3132800.0
2004-08-19,6.504079033363022,6.56358079996855,6.4927456980846445,6.556496857437008,2673600.0
2004-08-20,6.563578431739349,6.615996236900272,6.550828096383584,6.603245901544508,5054000.0
2004-08-23,6.624498518676463,6.624498518676463,6.569247225439759,6.589080967583301,3787600.0
2004-08-24,6.604662546088364,6.624496281533903,6.579161874678741,6.601829078106321,1817200.0
2004-08-25,6.573499314737979,6.6429174293023845,6.546581623416656,6.642917429302385,3386800.0
2004-08-26,6.621667007388473,6.62308347194663,6.589082377831273,6.5933328523638535,3572800.0
2004-08-27,6.607498957985467,6.630166171512231,6.584831744458701,6.60041555508879,2709600.0
2004-08-30,6.615999472226467,6.615999472226467,6.573498513733207,6.5763314425942845,1794800.0
2004-08-31,6.5876649316580025,6.624498949401104,6.5749145908182784,6.621666020706923,2057600.0
2004-09-01,6.6117470669037175,6.675498756237383,6.608914138870088,6.669832359741274,2387600.0
2004-09-02,6.651418664531159,6.668418944026195,6.623084505086671,6.648585194543795,2031200.0
2004-09-03,6.623084070197618,6.6273340046850295,6.584833038523594,6.606083791818865,1225600.0
2004-09-07,6.608916048286256,6.650000001789863,6.594748701880697,6.641500134375534,1060400.0
2004-09-08,6.60183139752376,6.645749356031948,6.60183139752376,6.630165546870044,18610400.0
2004-09-09,6.616001750528579,6.665586129107543,6.594750993749484,6.647168842594274,3484000.0
2004-09-10,6.644332791609303,6.66841646691182,6.623082044812659,6.649999189049992,2575600.0
2004-09-13,6.665582512121824,6.790252434021782,6.651415708909309,6.776085630809267,4887200.0
2004-09-14,6.757668568195716,6.7647519700261896,6.736417822275375,6.750585166365242,4094400.0
2004-09-15,6.743499502954107,6.763333779617593,6.729332702908969,6.73074916674197,3103200.0
2004-09-16,6.715169264691968,6.763337165560119,6.709502325665349,6.757670226533502,1710800.0
2004-09-17,6.764755358193852,6.807256330892479,6.764755358193852,6.805839865988507,3189600.0
2004-09-20,6.800170276532792,6.845504701808692,6.786003471294939,6.80867068393289,3082000.0
2004-09-21,6.8285060183411135,6.906424546160696,6.821422614071898,6.9007576065736815,2114400.0
2004-09-22,6.892255993761974,6.892255993761974,6.851171502794864,6.852587967118677,7229200.0
2004-09-23,6.849758203809041,6.852591674418559,6.817174102443476,6.829924449971677,1829600.0
2004-09-24,6.820001921115563,6.84266912677746,6.807251584153945,6.8341692624222565,5496400.0
2004-09-27,6.808273604805176,6.821079157215465,6.745668983448847,6.754206199312086,4439600.0
2004-09-28,6.765592520082707,6.85665403749464,6.765592520082707,6.852385698481411,4676400.0
2004-09-29,6.822502866144268,6.86661046152179,6.811119910711883,6.862342124619241,29704000.0
2004-09-30,6.850958051068269,6.886528964017182,6.835306762527698,6.84668917243144,3928000.0
2004-10-01,6.870880071391701,6.963364151647168,6.8680343322311765,6.950558596809427,6062000.0
2004-10-04,6.961944253580469,7.025972052601794,6.950561292523586,7.018857973325971,3952400.0
2004-10-05,6.996085658442666,7.016005822089887,6.97474344011694,6.994663060995201,5320400.0
2004-10-06,7.007472882024205,7.050157887472524,7.001781403225951,7.044466408674271,3256800.0
2004-10-07,7.057271852072981,7.077192027549287,7.00462703095167,7.00462703095167,6255200.0
2004-10-08,7.003204383401585,7.048735127202899,6.993244567118128,7.000358644067843,1639200.0
2004-10-12,6.963367318379625,7.004629740818296,6.963367318379625,6.987555840859687,5140000.0
2004-10-13,7.000359410482824,7.008896086649385,6.951982922051403,6.966211077508564,29673200.0
2004-10-14,6.957675533335246,7.0131661085234,6.954829793226953,6.977595171323873,7156000.0
2004-10-15,6.973328359775783,7.014590789440453,6.9576775986884565,7.007476708442651,2992000.0
2004-10-18,7.021703170820734,7.082885229577838,7.016012233061749,7.018857973325971,6024000.0
2004-10-19,7.047313879072672,7.058696839465124,6.957675508444528,6.9690579260675545,5896400.0
2004-10-20,6.957676732739144,7.020281397605466,6.957676732739144,7.020281397605466,3036000.0
2004-10-21,7.043044522532807,7.078615454464791,7.037353043159047,7.060118417884743,2554400.0
2004-10-22,7.06438956273349,7.082886062471788,7.020281397605466,7.020281397605466,2520800.0
2004-10-25,7.007473347883137,7.0316613202298,6.944868705248245,6.971902417183221,3565600.0
2004-10-26,6.980441204550602,7.050159940438382,6.980441204550602,7.047314200210592,3364000.0
2004-10-27,7.0174335635312985,7.047313016751245,7.0174335635312985,7.031661719511456,2873200.0
2004-10-28,7.011741058633532,7.034506430534188,6.980439011500929,7.000358644067843,5782400.0
2004-10-29,7.035931127782949,7.091421700141045,7.031662246453511,7.067233181838895,2851200.0
2004-11-01,7.087152011206035,7.095688686699547,7.051581082598281,7.061540899186909,2568800.0
2004-11-02,7.053002523995182,7.11133881563202,7.053002523995182,7.095687522768857,2885600.0
2004-11-03,7.125568175623906,7.149756144838393,7.048734844996841,7.053003182441925,4729200.0
2004-11-04,7.057272843958962,7.084307100234631,7.021701911191488,7.062964323466404,4964000.0
2004-11-05,7.0814604780936286,7.082883076408546,7.034506592161972,7.044466408674271,3484400.0
2004-11-08,7.033086958915568,7.033086958915568,6.99609287389993,7.020281397605466,4650000.0
2004-11-09,7.00178130536367,7.051580929998415,6.983284813681804,7.035929634906617,5224800.0
2004-11-10,7.035933194963787,7.051584497974866,7.007476329740878,7.0288191143504495,8696800.0
2004-11-11,7.02596858443227,7.071499320645936,7.02596858443227,7.057270626348422,1738000.0
2004-11-12,7.064385440163751,7.098533221883359,7.047311006534743,7.068653777186402,5237600.0
2004-11-15,7.070078459304529,7.111340871917002,7.064387522519891,7.098535314305178,12482000.0
2004-11-16,7.099956402584669,7.104224739631275,7.068653816858344,7.095687522768857,2562400.0
2004-11-17,7.111342387006707,7.142644988453457,7.111342387006707,7.138376106493776,5048400.0
2004-11-18,7.135528031680503,7.1526019243262215,7.124145074737184,7.134104890677958,2488800.0
2004-11-19,7.108489415790267,7.141214582755525,7.107066818430441,7.117026628256001,2449200.0
2004-11-22,7.099955892592615,7.146909225040224,7.087150339603419,7.145486627049943,1330000.0
2004-11-23,7.1355278929664765,7.163984199233065,7.128413273630579,7.139796230352616,2917600.0
2004-11-24,7.131260730993311,7.151180367286995,7.104227016418938,7.136952210725615,4478000.0
2004-11-25,7.129833148823419,7.175363869317958,7.129833148823419,7.171095533886909,2432800.0
2004-11-26,7.156866844501739,7.195283491688194,7.149752771193655,7.171095533886909,1672000.0
2004-11-29,7.1867468839565465,7.213781124683067,7.16825040034993,7.188170024399546,2235600.0
2004-11-30,7.171102818147949,7.185330979216794,7.1568741143095504,7.178216898682371,5189600.0
2004-12-01,7.178214902411756,7.212362696588261,7.171100823855766,7.210940097984825,3126400.0
2004-12-02,7.19813213657876,7.219474907891434,7.1853265823450005,7.206669353657674,4843200.0
2004-12-03,7.185328907467131,7.219477244063727,7.178214828983914,7.19813446584468,3110000.0
2004-12-06,7.1924430595237325,7.229437136445917,7.188174720944019,7.210940097984825,3940000.0
2004-12-07,7.213784333083066,7.220898410154978,7.146910814514671,7.166830447423736,5577200.0
2004-12-08,7.163981743551278,7.189592844627592,7.151176193013122,7.172518958166404,3006000.0
2004-12-09,7.192442017174895,7.192442017174895,7.156871086780589,7.18959627761103,2838000.0
2004-12-10,7.18532322779087,7.199551373510592,7.142638247862738,7.144060845327123,4343600.0
2004-12-13,7.149756491420527,7.202401312615785,7.13695093569527,7.18532741923854,2657600.0
2004-12-14,7.18817266326079,7.250777296509478,7.18817266326079,7.230857665147133,3306800.0
2004-12-15,7.228013323673656,7.26358425591887,7.212362026642665,7.253624438311757,2490400.0
2004-12-16,7.243662325484354,7.284924724079079,7.23512510905363,7.23512510905363,3458800.0
2004-12-17,7.249354775671324,7.263582928862185,7.230857742307802,7.243663297287279,3639200.0
2004-12-20,7.256468386967566,7.299153386572356,7.252200049837853,7.29773078845219,2963200.0
2004-12-21,7.316229488669617,7.366029122231278,7.300578733541602,7.34468634459494,2400400.0
2004-12-22,7.330460187726222,7.357493909706768,7.317654626205008,7.343265749247434,4077200.0
2004-12-23,7.346109222814924,7.37456607772107,7.327612185710524,7.333303665245626,1696800.0
2004-12-24,7.336148027035271,7.36887321406116,7.336148027035271,7.360335996362087,460400.0
2004-12-29,7.351477247894845,7.3586214315335665,7.325757750742436,7.332901934381157,16688800.0
2004-12-30,7.344332074884869,7.361478222321256,7.3014658886946044,7.347189311902435,1818800.0
2004-12-31,7.364337453773446,7.368623855209596,7.348619921752489,7.35576410583484,1718800.0
2005-01-04,7.287182045782208,7.308615152178771,7.264320319990258,7.267178103847568,4328000.0
2005-01-05,7.238595809142788,7.258599737256568,7.168581515678398,7.170010679152903,4744400.0
2005-01-06,7.187157245811767,7.218592303295802,7.180013063219812,7.207161175095719,3220400.0
2005-01-07,7.221447710043868,7.221447710043868,7.089992504312553,7.14286063724909,3436800.0
2005-01-10,7.147147946080914,7.172867434278786,7.140003764929523,7.157149908706078,2631600.0
2005-01-11,7.15857886173823,7.164294424953111,7.134288535674154,7.162865806682444,3204400.0
2005-01-12,7.158578526909921,7.158578526909921,7.09570896968517,7.157149908706078,3519600.0
2005-01-13,7.145720124150907,7.170010998704631,7.11714339418114,7.1442915056788925,1900400.0
2005-01-14,7.155722253353018,7.2014456729536125,7.155722253353018,7.188585927124311,2421600.0
2005-01-17,7.177157397366512,7.184301582064943,7.151437896399083,7.172870995560725,929200.0
2005-01-18,7.177152700432434,7.222876106659305,7.161435177342073,7.222876106659306,2123200.0
2005-01-19,7.220017192346993,7.230019151822538,7.187153533346498,7.201442436215786,4976000.0
2005-01-20,7.165725467156871,7.187158017233163,7.145720990659579,7.185729398587911,5535600.0
2005-01-21,7.191446834544814,7.194304072578783,7.165727331707942,7.177157919043,7188400.0
2005-01-24,7.184300774462498,7.185729938281341,7.145721527348127,7.167154624100431,3278000.0
2005-01-25,7.181440490443981,7.228593068848296,7.181440490443981,7.227164450593364,4604000.0
2005-01-26,7.221449843037847,7.265744100661441,7.208590096777346,7.245740172048699,2241600.0
2005-01-27,7.244308439397696,7.2657409772409265,7.232877316495221,7.25716818013001,3713200.0
2005-01-28,7.245740442615921,7.257171570859302,7.208590365957327,7.215734548576341,3084800.0
2005-01-31,7.198587016284904,7.265742974062416,7.168580582952302,7.265742974062416,10122400.0
2005-02-01,7.272889807165401,7.327186036404791,7.267174242487703,7.3271860364047905,3159600.0
2005-02-02,7.322900466568042,7.354335530796967,7.3043251517903744,7.341475781345707,3937600.0
2005-02-03,7.322897888311413,7.341473196549057,7.310038143387831,7.334329014939538,14271200.0
2005-02-04,7.330041904651841,7.38433866477898,7.327184123059244,7.37290753840859,17159600.0
2005-02-07,7.401486275157012,7.420061586654743,7.387197909430273,7.412917403791373,17746800.0
2005-02-08,7.408633178058599,7.41577790861133,7.381485055184028,7.382913674254726,11788400.0
2005-02-09,7.394342092293643,7.421490205200931,7.381482345113092,7.412917403791373,3420800.0
2005-02-10,7.444355877580303,7.51865661803081,7.43292528793142,7.497224058039214,3518400.0
2005-02-11,7.49436173282396,7.571520210195758,7.480072823088716,7.550087118125978,2935600.0
2005-02-14,7.544371492280026,7.572948766449674,7.53579869157545,7.568662366097386,1732800.0
2005-02-15,7.558658815880599,7.608668626384403,7.551514090037722,7.565802996657419,3781600.0
2005-02-16,7.558661958403682,7.642964634777649,7.551517229590377,7.635819905964344,5201600.0
2005-02-17,7.630103995435005,7.635819014725809,7.591524753624431,7.598668936537599,4930800.0
2005-02-18,7.594383422205088,7.644393253500541,7.587238693391782,7.635819905964344,2940000.0
2005-02-21,7.635818423295501,7.654393733483968,7.61581449466154,7.654393733483968,2054400.0
2005-02-22,7.651535718825955,7.697259138617647,7.608670080904513,7.615814263047061,9408400.0
2005-02-23,7.630105623717675,7.671542111483187,7.610101144199094,7.660111525396046,3876000.0
2005-02-24,7.651535617339949,7.658679799387739,7.601525797939264,7.648677835507602,7966400.0
2005-02-25,7.675827563444681,7.740125755929683,7.675827563444681,7.720121825372907,3822000.0
2005-02-28,7.720119379598524,7.730121341708237,7.642961464047308,7.642961464047308,4369600.0
2005-03-01,7.658680503543668,7.722979238017851,7.658680503543668,7.687257779428438,10706000.0
2005-03-02,7.665824233256781,7.761557468180571,7.65867950641615,7.760128849852123,3494000.0
2005-03-03,7.765844954969797,7.843003437090525,7.765844954969797,7.808711141747673,3587600.0
2005-03-04,7.822998192917525,7.898727498720045,7.815854011343609,7.871579390712717,3749200.0
2005-03-07,7.858719022402927,7.861576803819002,7.818711172710018,7.822997572301094,2426400.0
2005-03-08,7.81585805209596,7.844435338232027,7.795854115320631,7.841577555111781,4367600.0
2005-03-09,7.844433870084279,7.847291107603374,7.748700061205749,7.75155784379114,3704000.0
2005-03-10,7.744411985305545,7.744411985305545,7.644391796709197,7.662967106964591,3919600.0
2005-03-11,7.6729712754105375,7.708692742665646,7.650109558169922,7.660111525396046,4976000.0
2005-03-14,7.651536535916002,7.697259960590395,7.64296373445594,7.694402178414968,2430000.0
2005-03-15,7.708690872608567,7.737268148493338,7.680113596723796,7.687257779428438,2324000.0
2005-03-16,7.715833440091721,7.725835402797664,7.6829697704770386,7.688685333470746,6038000.0
2005-03-17,7.694403282215931,7.765846211651794,7.694403282215931,7.75155784379114,3589600.0
2005-03-18,7.751557843791139,7.787279308509071,7.724409726829378,7.75155784379114,7123600.0
2005-03-21,7.75155499248492,7.761556955321549,7.697258233467441,7.697258233467441,7861600.0
2005-03-22,7.680111763172638,7.730121575231985,7.654392275523239,7.668680637521319,3333600.0
2005-03-23,7.630106157714172,7.630106157714172,7.585811338993963,7.591526904970708,4605200.0
2005-03-24,7.615812432730983,7.637245519073747,7.572946805111481,7.574375423170186,3460800.0
2005-03-28,7.581979676908905,7.589153227205162,7.537506729756409,7.546114114487832,8509200.0
2005-03-29,7.517426117748783,7.584853038975832,7.474386982042372,7.480125606438605,4415200.0
2005-03-30,7.50307583473703,7.56763395900621,7.488729828128355,7.56763395900621,7634400.0
2005-03-31,7.617847574912266,7.695317344837124,7.602067182311473,7.683840645921526,5967600.0
2005-04-01,7.732615554822197,7.732615554822197,7.669491814075285,7.706792305837562,5576800.0
2005-04-04,7.689577857573176,7.721139733758203,7.668058844300333,7.703924413686896,3962800.0
2005-04-05,7.689578721746716,7.709663902563145,7.672363399740709,7.683840645921526,3743600.0
2005-04-06,7.668059474977807,7.742659931109368,7.668059474977807,7.735486378829923,2961600.0
2005-04-07,7.725445723836138,7.761311303886011,7.68671137897576,7.68671137897576,6041600.0
2005-04-08,7.70392488235021,7.728313208329444,7.683840249834323,7.692447636761021,3001200.0
2005-04-11,7.711098643084769,7.718271648648543,7.686710314714888,7.713967954763328,2646000.0
2005-04-12,7.718271644945405,7.739791208891647,7.649409806488773,7.702490704353526,5384800.0
2005-04-13,7.71109715365634,7.716835775905019,7.606369760311056,7.620715768667616,3625200.0
2005-04-14,7.632192469419098,7.642234784006265,7.517422768947816,7.538941779949561,5180000.0
2005-04-15,7.538941814412207,7.546114818112247,7.416999109716242,7.41843349155021,2860400.0
2005-04-18,7.409827690142293,7.484427601289322,7.40121975550292,7.467212279275795,5734800.0
2005-04-19,7.517422962614667,7.546114978022838,7.501642025781105,7.528899659324913,5184400.0
2005-04-20,7.546118824253715,7.57194208909519,7.471518889451005,7.475822584502786,3184400.0
2005-04-21,7.503074515557377,7.531767070995116,7.472947578616991,7.523159140184301,1749600.0
2005-04-22,7.51742592003518,7.548987258853693,7.480125409706031,7.498775664870606,25774000.0
2005-04-25,7.495905096669876,7.571939939750456,7.495905096669876,7.547551611692624,1836000.0
2005-04-26,7.531767352736574,7.57480591387064,7.524594350425061,7.533201734292877,3382000.0
2005-04-27,7.50307975738703,7.508818381936712,7.454302543245447,7.481560736223758,2357200.0
2005-04-28,7.460038436724059,7.474384445580926,7.427042178541137,7.431345871745164,1972000.0
2005-04-29,7.488730588794112,7.5217268451577075,7.458603643496716,7.510249600892913,5250800.0
2005-05-02,7.495904711806096,7.584851179075566,7.495904711806096,7.579113103351723,3213600.0
2005-05-03,7.553286624389663,7.5748056305192355,7.517421066908735,7.523159140184301,2445200.0
2005-05-04,7.553290477349236,7.622152317167486,7.5475518538814015,7.616413693699652,5096000.0
2005-05-05,7.6106724265099555,7.663753306985564,7.609238044773885,7.609238044773885,23442800.0
2005-05-06,7.660884052339404,7.69674961335735,7.626452872965562,7.662318433983509,34170800.0
2005-05-09,7.689578997016542,7.696752549768959,7.65371342231541,7.688144614825201,14849600.0
2005-05-10,7.711096772163037,7.716835394127807,7.639365639398729,7.660885198134067,2538800.0
2005-05-11,7.689578075549059,7.689578075549059,7.606370236791426,7.629324179958895,2480800.0
2005-05-12,7.617843723297979,7.62788603499615,7.491597362731008,7.537505229712625,2734000.0
2005-05-13,7.538941129954612,7.551852754348481,7.477252318657799,7.495902564396732,4685600.0
2005-05-16,7.503079435950418,7.533206392647554,7.467213854949444,7.51599106700138,3346800.0
2005-05-17,7.517422664704987,7.574807240512337,7.517422664704987,7.574807240512337,5246400.0
2005-05-18,7.589156248698524,7.6364985253650355,7.589156248698524,7.603502260472553,5314800.0
2005-05-19,7.617846744084664,7.663754629270628,7.61641236210111,7.647974238390895,4500400.0
2005-05-20,7.656581816449896,7.660886057038604,7.606370236791426,7.629324179958895,4056400.0
2005-05-24,7.660886304720484,7.7024899518117875,7.660886304720484,7.689578324158571,23792000.0
2005-05-25,7.675230066038947,7.699618384869986,7.637930123337053,7.67379568439331,2362000.0
2005-05-26,7.675232399798179,7.726878910985421,7.673798017716399,7.718270976699148,1860400.0
2005-05-27,7.7182689863541984,7.778523416289631,7.7182689863541984,7.7627424811335635,3941600.0
2005-05-30,7.775655692187359,7.822997960050475,7.764178447090139,7.797174705846896,1909200.0
2005-05-31,7.790002288632872,7.808652539689436,7.748398092916387,7.7670483439729505,4110400.0
2005-06-01,7.757003196626202,7.818692002999879,7.739787881229946,7.775653440876734,4932000.0
2005-06-02,7.768485091639942,7.810088749828957,7.752704148380337,7.752704148380337,3512400.0
2005-06-03,7.775655692187359,7.810086332948686,7.751266819988349,7.797174705846896,2558800.0
2005-06-06,7.818694465286374,7.818694465286374,7.781394512303705,7.7928712104271485,1939200.0
2005-06-07,7.811519083198354,7.847384643224733,7.7813921441198,7.787130217802608,1849200.0
2005-06-08,7.804349489463545,7.876080640847345,7.802914559967326,7.830172747742933,1888000.0
2005-06-09,7.840212753275825,7.907639643553747,7.8186931953001535,7.891858707340266,2680800.0
2005-06-10,7.880382493137858,7.919117371504491,7.8689052489113935,7.909075056438898,2927600.0
2005-06-13,7.911944337766682,7.960721531015629,7.891859160445837,7.950678668722645,2622800.0
2005-06-14,7.940638642979085,7.946377266725198,7.913381001082966,7.944942884421311,1709600.0
2005-06-15,7.947815580760673,7.982246243368609,7.911949987972521,7.973638851349382,3109200.0
2005-06-16,7.983676761085354,8.086969239086411,7.983676761085354,8.059711600647907,2646800.0
2005-06-17,8.119963585314947,8.132875210427809,8.042494381902852,8.048232456302394,5446400.0
2005-06-20,8.061147087299947,8.11853223081411,8.049670386956286,8.099881977082212,2204400.0
2005-06-21,8.069752691347897,8.098445254814605,8.033887123830796,8.052537372173925,5024400.0
2005-06-22,8.069752642346264,8.161568407070096,8.069752642346264,8.155829784958575,2966400.0
2005-06-23,8.140050846864215,8.173047108992803,8.097011720616713,8.10561965531926,3038800.0
2005-06-24,8.091274316492745,8.163005469840146,8.091274316492745,8.104185945985888,4966800.0
2005-06-27,8.12290981538546,8.157481760957868,8.08833841931549,8.109945404483613,6532800.0
2005-06-28,8.082579476702255,8.181972965893591,8.081138680763205,8.141639471642495,7074400.0
2005-06-29,8.145960760454356,8.148841802829812,8.094103096701435,8.141639471642495,2800000.0
2005-06-30,8.109944680262752,8.137314295001667,8.02351564830353,8.02351564830353,5464400.0
2005-07-04,8.117152722846983,8.131557937983692,8.037925962854787,8.045128295671756,1655200.0
2005-07-05,8.066733809468769,8.183413549890961,8.066733809468769,8.16036576098687,5006000.0
2005-07-06,8.196376107631552,8.217983095736278,8.164685199008277,8.196376107631552,2731200.0
2005-07-07,8.16468675348281,8.2179846603582,8.160365464939636,8.210782329618706,8361600.0
2005-07-08,8.217984638631888,8.278485425589436,8.205020223534028,8.256877883925466,5834000.0
2005-07-11,8.246793334509883,8.308734358973828,8.22086450801323,8.297210191863078,2111200.0
2005-07-12,8.311615400751515,8.314496442529201,8.266960077451161,8.297210191863078,4420800.0
2005-07-13,8.302971715489347,8.32313845707064,8.251114065993177,8.272721603117413,2878800.0
2005-07-14,8.31594086672546,8.326024243262145,8.200701885232766,8.212225508630633,4326400.0
2005-07-15,8.232386181994721,8.23958850950649,8.194933199729732,8.23670746860131,3713200.0
2005-07-18,8.246793897116236,8.261198557484843,8.189174156636666,8.242472608906168,2348800.0
2005-07-19,8.27560221317664,8.338983476198944,8.27560221317664,8.331781147367256,2578000.0
2005-07-20,8.334659352981339,8.402362429869056,8.305849497954506,8.37787386077045,3730400.0
2005-07-21,8.38363798486342,8.41244784691154,8.363471246280458,8.369232779088152,4503600.0
2005-07-22,8.383636852055043,8.421089283005289,8.370672443360277,8.412446710210338,4394800.0
2005-07-25,8.408124874310523,8.439815773231581,8.369231648226226,8.412446710210338,4157200.0
2005-07-26,8.419654113885272,8.434058776896839,8.385082153353775,8.43117773439399,2983200.0
2005-07-27,8.44269874293361,8.549294528109511,8.44269874293361,8.54065195333996,4526000.0
2005-07-28,8.555056281391403,8.562258609922733,8.514722802014013,8.555056281391403,3989200.0
2005-07-29,8.547852698781636,8.578102803876604,8.442697179045055,8.45566158830038,2402000.0
2005-08-02,8.51327925946328,8.658768776559452,8.51327925946328,8.615554269813895,4995600.0
2005-08-03,8.583864665345956,8.612674524007511,8.5622571339742,8.588185951819366,25520800.0
2005-08-04,8.5766661852342,8.611237591533655,8.53921318732343,8.602595014710088,3115600.0
2005-08-05,8.611238625616052,8.621321999456137,8.546417093644818,8.546417093644818,4630000.0
2005-08-08,8.589627652631085,8.678937729346258,8.582425324581902,8.622758801259256,5185600.0
2005-08-09,8.628524092521022,8.648690838359883,8.583868762804535,8.619880965946106,2511600.0
2005-08-10,8.622760680537812,8.6832609087395,8.621319884912518,8.668856249501726,15441200.0
2005-08-11,8.68325890085503,8.722152131206531,8.674616327111853,8.689020983018748,1230800.0
2005-08-12,8.706307411674695,8.71495053564663,8.638604863819765,8.683259630585313,1419600.0
2005-08-15,8.66165140807699,8.674615817432429,8.619877139098088,8.654449080546716,3210000.0
2005-08-16,8.65300634016536,8.65300634016536,8.557934209431568,8.559374454812913,2814000.0
2005-08-17,8.542097945365953,8.605479800324618,8.51616910461065,8.530574321420726,22421600.0
2005-08-18,8.532010207934613,8.542093579796985,8.419652321752428,8.457104767312305,3377200.0
2005-08-19,8.49743867924735,8.557938909531487,8.49743867924735,8.547855537817465,3658800.0
2005-08-22,8.583866145019158,8.618438091272955,8.544972911547056,8.555056281391403,1288400.0
2005-08-23,8.605473155383129,8.605473155383129,8.495995790173703,8.495995790173703,2493600.0
2005-08-24,8.507520801217586,8.56658077665355,8.485913265288772,8.54065195333996,16940000.0
2005-08-25,8.534888611935695,8.591067537663498,8.510400587696349,8.579543923169213,4441600.0
2005-08-26,8.573785428846296,8.611237878502571,8.49887998003113,8.50320126858692,4639600.0
2005-08-29,8.527686430825376,8.583865357519194,8.510400734035523,8.570900947551205,3585200.0
2005-08-30,8.549296559952653,8.612678387339313,8.534891898911646,8.602595014710088,2980000.0
2005-08-31,8.606914229403305,8.710629522318076,8.592509571832906,8.678938616260238,6587600.0
2005-09-01,8.678942075685182,8.830193238472935,8.678942075685182,8.799943115815921,3777200.0
2005-09-02,8.752402830036296,8.786974775853512,8.722152720885253,8.762486749255748,2266000.0
2005-09-06,8.743763337000356,8.7869778723738,8.733679963729974,8.779775541395331,1741600.0
2005-09-07,8.772566097134698,8.801375397688398,8.730791842028774,8.778327627544128,1360000.0
2005-09-08,8.798499974441027,8.825869045530231,8.739439445586296,8.739439445586296,1774000.0
2005-09-09,8.788417094438552,8.841715546372832,8.786976848211777,8.835953462460601,2896000.0
2005-09-12,8.837388118761828,8.86331693046351,8.815781142011904,8.837388118761828,1810400.0
2005-09-13,8.866205446255861,8.866205446255861,8.789859741596917,8.799943115815921,3390000.0
2005-09-14,8.82298820391574,8.87340505956568,8.82298820391574,8.861881442346771,1680800.0
2005-09-15,8.887809730728316,8.910857513275484,8.858999865168734,8.89501205974259,2343200.0
2005-09-16,8.916617790374131,8.959832305209872,8.896450503915238,8.896450503915238,2521600.0
2005-09-19,8.962716050176924,8.998728248321958,8.956953966593112,8.975680463489239,1212800.0
2005-09-20,8.945428912344997,9.024656180009464,8.889249976730177,8.89501205974259,3962400.0
2005-09-21,8.946869183209547,9.001607869612656,8.931023730605823,8.952631265884076,2088800.0
2005-09-22,8.982885943948544,8.998731404610526,8.843158390295814,8.876289558269637,2508800.0
2005-09-23,8.834510047335504,8.916617790374131,8.779771368808962,8.896450503915238,4328000.0
2005-09-26,8.902215134118535,9.039061594857518,8.883488637511508,9.017454056503066,2973600.0
2005-09-27,9.016874975057688,9.103645556540044,9.008198303078723,9.076167957485618,16411200.0
2005-09-28,9.14124283761279,9.14124283761279,9.01831857600732,9.028441724531524,3710400.0
2005-09-29,9.034230595697224,9.048692085320637,8.973491125603859,8.98795316689774,1665200.0
2005-09-30,8.966257849786759,9.04724360316034,8.92431876937882,8.99518137253949,2016400.0
2005-10-03,9.002414600056257,9.058815181572468,8.987953110523547,9.034230539032771,1997200.0
2005-10-04,9.016876810753132,9.016876810753132,8.937337508620807,8.956137887853341,1610400.0
2005-10-05,8.96626057493449,8.987953361509781,8.734873425926953,8.763796405800035,5845200.0
2005-10-06,8.720409347511755,8.720409347511755,8.533853191883322,8.59314616944697,9981600.0
2005-10-07,8.64086897540024,8.69871601766099,8.626407490670193,8.66256175416559,5035200.0
2005-10-11,8.705949918225318,8.727642153189539,8.61050265003951,8.669795641614476,12009600.0
2005-10-12,8.698717221024904,8.705947964390216,8.552653667361984,8.561330890402571,4263200.0
2005-10-13,8.554098690428047,8.568560174696138,8.390681270181357,8.523728690792636,5624800.0
2005-10-14,8.503485679442898,8.583024977006378,8.449977504961355,8.583024977006378,2930000.0
2005-10-17,8.626412454897508,8.669797485724642,8.584473352707352,8.61918115670082,2812800.0
2005-10-18,8.583022759758787,8.583022759758787,8.441298099407948,8.445636986581059,2644400.0
2005-10-19,8.431174523983815,8.552652876973905,8.32994247121369,8.552652876973905,5851200.0
2005-10-20,8.496254851744022,8.503485596602902,8.3313914416115,8.354530156162197,5780000.0
2005-10-21,8.322715238553872,8.45142438852308,8.301023001314087,8.416716588271212,3314000.0
2005-10-24,8.423947142884764,8.525179236051818,8.402254354466635,8.519394418917582,4638800.0
2005-10-25,8.53964109231244,8.546871838204112,8.461547712673083,8.480348093327866,1663200.0
2005-10-26,8.444195103306814,8.552657963277369,8.393579322655478,8.393579322655478,2792000.0
2005-10-27,8.409483632935439,8.423945120628876,8.293789524706366,8.373329362031452,2378000.0
2005-10-28,8.402256386547927,8.452872721208252,8.33717910889569,8.43841067487502,1669200.0
2005-10-31,8.474562822631714,8.568564169206834,8.474562822631714,8.517948399002089,5036800.0
2005-11-01,8.510715524309314,8.55265461280271,8.500592372144759,8.500592372144759,2496000.0
2005-11-02,8.510713406148694,8.666900089250548,8.510713406148694,8.66256175416559,4448000.0
2005-11-03,8.698716062003358,8.756562552888703,8.685700505011853,8.734870325683053,1893600.0
2005-11-04,8.71318003868994,8.749334312709399,8.648102235120822,8.749334312709399,1999600.0
2005-11-07,8.742100580199871,8.752223729331606,8.71317706053624,8.733423358799707,1622400.0
2005-11-08,8.720413915647377,8.749337455586751,8.669798134506454,8.684259628640822,2625200.0
2005-11-09,8.662561377196049,8.758008606603504,8.662561377196049,8.723300272423403,3322000.0
2005-11-10,8.705948913974751,8.713179658128741,8.607609248803316,8.655332601555985,4737600.0
2005-11-11,8.648099125937295,8.742100425260515,8.646653198231354,8.742100425260515,4087200.0
2005-11-14,8.742101400571206,8.79127122311247,8.734870657894318,8.753670478520165,3892000.0
2005-11-15,8.763797347405502,8.791274953575869,8.698720084028515,8.72764306700916,2364400.0
2005-11-16,8.727639959203614,8.79705663831624,8.720409216033232,8.792717751077737,7490000.0
2005-11-17,8.82887427468558,8.863582623111089,8.794166477930558,8.8144127846494,2596400.0
2005-11-18,8.81441343061994,8.827428993274548,8.778259151209415,8.807182685071938,3175200.0
2005-11-21,8.83610940527191,8.873710180700897,8.782601203576093,8.865032951370189,2131200.0
2005-11-22,8.886719112497818,8.944565609825402,8.843334101584546,8.925765787820868,2098400.0
2005-11-23,8.908411725777949,8.963366369525676,8.892504310705263,8.959028033748615,8189200.0
2005-11-24,9.096412540781156,9.18318254892176,9.04724272238941,9.10364328284783,4661200.0
2005-11-25,9.10364701040234,9.10364701040234,9.051584763532606,9.053030691869884,1548400.0
2005-11-28,9.081951389127363,9.081951389127363,8.986504150212578,8.99518137253949,2629600.0
2005-11-29,9.009644517939693,9.05302953422651,8.977829133553582,8.977829133553582,2290800.0
2005-11-30,8.96625843796575,8.967704365946599,8.865026377525616,8.879488415685834,3528800.0
2005-12-01,8.922875436199869,9.018322702870028,8.922875436199869,9.01398436628017,5912400.0
2005-12-02,9.060267170497143,9.06605143882499,9.013989713849558,9.040020300501876,3616000.0
2005-12-05,9.038570142088238,9.090632394373952,9.016877353079009,9.016877353079009,2479200.0
2005-12-06,9.031339339071009,9.141248108567192,9.031339339071009,9.099309010972773,3960400.0
2005-12-07,9.125336606168426,9.16149087251881,9.112321048215478,9.11955234282181,5200000.0
2005-12-08,9.147032704010224,9.173063829356858,9.096416933430945,9.15426344956862,2181600.0
2005-12-09,9.164385948616252,9.191863552112787,9.123893335047232,9.125339263387348,2779600.0
2005-12-12,9.197646929234152,9.197646929234152,9.096415405084151,9.11521523004319,4296400.0
2005-12-13,9.12533763433157,9.200538583013792,9.112322074912145,9.145584489172096,5066400.0
2005-12-14,9.147030797750553,9.152815613659907,9.10653818972587,9.118107269874177,4447200.0
2005-12-15,9.110881261866217,9.125342757486612,9.07472697114452,9.08195771895472,6278800.0
2005-12-16,9.08195647225917,9.149926706020183,9.08195647225917,9.147034296959008,7078400.0
2005-12-19,9.183186983472714,9.217895334491736,9.147032704010224,9.15426344956862,2369200.0
2005-12-20,9.190419559507252,9.204881605175002,9.160050091110934,9.200542715639362,5457200.0
2005-12-21,9.21210753733932,9.252600140703734,9.20487679412001,9.235246246643324,7328000.0
2005-12-22,9.255496902488968,9.291651187264316,9.22512743567862,9.262728200780522,4333600.0
2005-12-23,9.218017229719,9.265922151994603,9.209307092824462,9.245598499240677,19478400.0
2005-12-28,9.203498186776518,9.268822256138115,9.16865820318928,9.26011267556337,3484400.0
2005-12-29,9.239792778444023,9.281890391229313,9.239792778444023,9.270277428525318,3344400.0
2005-12-30,9.268824958800003,9.268824958800003,9.206403695586973,9.229630727259648,2940800.0
2006-01-03,9.24704538373662,9.406727816469584,9.24704538373662,9.395114306992593,4186800.0
2006-01-04,9.355919300423563,9.444470374960332,9.334145353836863,9.443019516871392,5066400.0
2006-01-05,9.406728706747252,9.444470954831663,9.392211264764434,9.432858551780866,5965200.0
2006-01-06,9.479316756894391,9.566415919590282,9.457541689338932,9.535931268023017,3357600.0
2006-01-09,9.522862964949898,9.556251539652704,9.492378322408529,9.492378322408529,2697600.0
2006-01-10,9.508343201300832,9.51269799044854,9.45898744759321,9.502536446595489,3503600.0
2006-01-11,9.49818302267013,9.540281169690966,9.49237626713015,9.505441743976451,1384400.0
2006-01-12,9.530121055844694,9.569315277220005,9.467699808820656,9.483668112072772,2644400.0
2006-01-13,9.47205522738095,9.521410998869182,9.464796504502978,9.492378322408529,3551200.0
2006-01-16,9.48656976367288,9.589637185314228,9.48656976367288,9.573668884036302,2460800.0
2006-01-17,9.573666568567567,9.573666568567567,9.53737518489972,9.557698271151706,2440800.0
2006-01-18,9.479312385423729,9.506893091250673,9.38495454121468,9.440117060393996,6043600.0
2006-01-19,9.486569713966452,9.573668833873509,9.486569713966452,9.55479770861002,2520800.0
2006-01-20,9.59544220131091,9.617217254335204,9.49092283281448,9.49092283281448,4626400.0
2006-01-23,9.472058920935757,9.61577260824956,9.464800195227305,9.60561105677335,3668400.0
2006-01-24,9.602702448295018,9.63899383993066,9.562056266867168,9.59399176118521,2676400.0
2006-01-25,9.617222345401949,9.668030091004573,9.52431643700692,9.53883277753256,3647600.0
2006-01-26,9.57512026364648,9.628831919886276,9.493827903954108,9.61431558530197,6220800.0
2006-01-27,9.653507228055975,9.733348708290515,9.64624850893464,9.72608998916918,2748000.0
2006-01-30,9.733351958463375,9.81754714775022,9.724641271104078,9.798676022268332,5636400.0
2006-01-31,9.762387142447515,9.839324737518458,9.755128419033934,9.807388126539797,9618000.0
2006-02-01,9.80738470602858,9.849482850588316,9.775448106188412,9.80448188219098,4106800.0
2006-02-02,9.791416146911388,9.805933588291024,9.713027722592823,9.762383479202684,5226400.0
2006-02-03,9.740613829656736,9.782711996462034,9.692708904582512,9.763840862732442,2969600.0
2006-02-06,9.776902978215706,9.89013196947162,9.768193396588524,9.885777178658032,2572400.0
2006-02-07,9.84658014890396,9.848031007078104,9.659316444584196,9.672380813303445,5979600.0
2006-02-08,9.656414421407144,9.656414421407144,9.541734581569496,9.615768233992451,6070000.0
2006-02-09,9.704318273746017,9.733352052682363,9.580927758961446,9.591089304707811,3078400.0
2006-02-10,9.580926922430557,9.631734646726262,9.464794031875812,9.546087498274265,4981600.0
2006-02-13,9.522862017262002,9.537378354047704,9.438665713369222,9.479313006904894,4924000.0
2006-02-14,9.479315278742046,9.57367204422565,9.444474733075776,9.56496246157197,5070400.0
2006-02-15,9.588188295946813,9.601252668297631,9.499637191594704,9.522863111615818,6485600.0
2006-02-16,9.508345274048787,9.640446480460769,9.508345274048787,9.638994514586614,3745200.0
2006-02-17,9.707220867777306,9.707220867777306,9.653509214790429,9.694155392174975,3431200.0
2006-02-20,9.71883039066365,9.788510322338528,9.71157277972404,9.788510322338528,2154000.0
2006-02-21,9.762389932580348,9.762389932580348,9.691259074405632,9.7130341433441,2388400.0
2006-02-22,9.668021197700366,9.704312569394078,9.653504870527833,9.704312569394078,3957600.0
2006-02-23,9.675284693151871,9.720285661867711,9.65350963787716,9.65350963787716,1783200.0
2006-02-24,9.704317987138545,9.740609379093089,9.689801651861812,9.705769952923838,2243200.0
2006-02-27,9.665124045295968,9.691253892545442,9.628832652312004,9.647703777954511,11346000.0
2006-02-28,9.614316632353209,9.638994514586614,9.530120332059337,9.638994514586614,4918000.0
2006-03-01,9.596894891944054,9.72173735735555,9.596894891944054,9.711575812846489,2437200.0
2006-03-02,9.728996324831746,9.794321497933469,9.71302913054513,9.784159952009928,3228000.0
2006-03-03,9.766743211184796,9.891585739055808,9.75512969521404,9.861101090276955,3049600.0
2006-03-06,9.859640526719591,9.871254032563872,9.734798107705766,9.785606918893276,4349600.0
2006-03-07,9.755124180884993,9.755124180884993,9.6651222518021,9.715929971046508,3648000.0
2006-03-08,9.668026288168608,9.678187833292174,9.586733927180063,9.65786474304504,4060800.0
2006-03-09,9.724640445562482,9.768190556085685,9.683994266420996,9.697059742588085,4234000.0
2006-03-10,9.654964301283057,9.801580758880206,9.653512335185628,9.75512781149312,2666400.0
2006-03-13,9.740613435042428,9.81029342392076,9.740613435042428,9.81029342392076,1272000.0
2006-03-14,9.797223207121508,9.910452165247705,9.78561080419149,9.866903162328182,1432000.0
2006-03-15,9.839323374101216,9.940939950182102,9.839323374101216,9.940939950182104,1678000.0
2006-03-16,9.936580425706998,9.980130529208145,9.920612128258254,9.97142095151797,3266400.0
2006-03-17,9.988846262354157,9.988846262354157,9.874165286154406,9.900295142852148,4127200.0
2006-03-20,9.878512345462626,9.97141817335689,9.834962254095082,9.839317041726868,1908800.0
2006-03-21,9.80303430609738,9.91045655659497,9.77690444975734,9.85674598510908,3608000.0
2006-03-22,9.834968186793931,9.887227884949416,9.817547918233604,9.868356757986518,3595200.0
2006-03-23,9.887228449561816,9.9206159151355,9.845130295447792,9.914810266142691,2734000.0
2006-03-24,9.924970586687715,10.00190816287883,9.913357075086116,9.999004231215716,3034000.0
2006-03-27,9.961261941339506,9.987391788579512,9.923518582542735,9.923518582542735,1519200.0
2006-03-28,9.928618800478882,9.998548286874918,9.893654057280862,9.893654057280862,33725600.0
2006-03-29,9.921331947331687,10.052451096985456,9.921331947331687,10.052451096985456,2691600.0
2006-03-30,10.068476832582522,10.138406304725253,10.049537832108223,10.052451096985456,7146400.0
2006-03-31,9.99417472931045,10.016028103838764,9.914047171385016,9.954839544366516,8803200.0
2006-04-03,10.037885183879157,10.141323342554942,10.037885183879157,10.068479474909244,2648000.0
2006-04-04,10.087415836313916,10.088873024507462,9.995632987281104,10.034968176435475,1853600.0
2006-04-05,10.02623170686986,10.142782360730587,10.023318440702578,10.142782360730587,2962400.0
2006-04-06,10.163173027617784,10.18065483812668,10.088871998428552,10.171913932872233,5405200.0
2006-04-07,10.08596618812695,10.118016568250484,10.052457507371477,10.08013854314732,3104000.0
2006-04-10,10.103444558337848,10.139866493379806,10.078677909271534,10.11655703293776,3380000.0
2006-04-11,10.139864291463011,10.16608812345897,9.997090959547572,10.017487149821209,2924000.0
2006-04-12,10.032053802998258,10.052449989418404,9.992717506681691,10.000002335335513,3295600.0
2006-04-13,9.994175210056182,10.071389507129483,9.943184741376534,10.071389507129483,3076400.0
2006-04-17,10.096157058621982,10.145690338211253,10.084501777009622,10.110725604883012,1424800.0
2006-04-18,10.1311226533581,10.260784615670914,10.1311226533581,10.241845615072153,3592400.0
2006-04-19,10.219992040119594,10.281180605338688,10.203966304727608,10.257871152092374,4743600.0
2006-04-20,10.25058737030916,10.25058737030916,10.096158753304842,10.115097755472291,3677600.0
2006-04-21,10.16171882441362,10.218536948274558,10.16171882441362,10.218536948274558,3273200.0
2006-04-24,10.189399548050442,10.189399548050442,10.123839406787456,10.136951879643693,2202400.0
2006-04-25,10.169001851513771,10.201052211678936,10.084502719192775,10.12238183221752,6169600.0
2006-04-26,10.154427805532508,10.179195548449997,10.118005896457412,10.129661174123472,3532400.0
2006-04-27,10.058278938456723,10.115097052519488,9.97960744709852,10.03059791978191,8839600.0
2006-04-28,10.056820048043717,10.06847532882973,10.002916319548714,10.014570488825978,11241600.0
2006-05-01,10.088873974922462,10.110727353848649,10.01457293117704,10.040796763586656,10254800.0
2006-05-02,10.02331117120106,10.080129268085214,10.021853983419554,10.069931176631869,4096000.0
2006-05-03,10.084500699370864,10.10781014859588,9.966494042305328,10.013114052264072,3698000.0
2006-05-04,9.982524000662876,10.03642886754877,9.950473629781072,9.953386895676037,3014400.0
2006-05-05,9.988345304849268,10.09178340686756,9.988345304849268,10.09178340686756,3617600.0
2006-05-08,10.096158758107284,10.1092701184966,10.0233149030315,10.09761483492231,2829600.0
2006-05-09,10.103442473503668,10.18794161212693,10.08887392479494,10.109270115288965,1658800.0
2006-05-10,10.109268972007223,10.13549280132083,10.07138986044115,10.113639424974677,1699600.0
2006-05-11,10.17337376846192,10.201053679474098,9.954842188159049,9.959212641923653,3282400.0
2006-05-12,9.943187513842163,9.949015156388883,9.825180808921251,9.899480750496334,8231600.0
2006-05-15,9.761074967637091,9.78729879559259,9.657636843898416,9.739221592422703,5522000.0
2006-05-16,9.746505865006016,9.833918249365285,9.670747650121546,9.742135412514369,8930000.0
2006-05-17,9.753792938087784,9.761077769086288,9.577510920713742,9.596451036706188,6522400.0
2006-05-18,9.622673981806146,9.647440626494763,9.495925270120631,9.50466617730272,5775200.0
2006-05-19,9.442020018652254,9.590622103554043,9.391029543052232,9.53671725134316,8370000.0
2006-05-23,9.52797678484012,9.60664828433391,9.475529118510927,9.476986306883704,4622800.0
2006-05-24,9.407052926551463,9.476983498100752,9.309442453177612,9.391027193727847,6795200.0
2006-05-25,9.455129452956866,9.60664475428677,9.442016985438334,9.60373037861214,3438800.0
2006-05-26,9.644525353371924,9.688232108238234,9.606647351430672,9.688232108238234,6304800.0
2006-05-29,9.688228853933149,9.759615492160782,9.675117498782766,9.759615492160782,2223200.0
2006-05-30,9.77273265251211,9.77273265251211,9.605191550013322,9.605191550013322,14136800.0
2006-05-31,9.622674966212868,9.707173004471708,9.606649227066894,9.694061642357273,19210800.0
2006-06-01,9.596450691101614,9.755249775265789,9.5658564027262,9.753792586816733,5891200.0
2006-06-02,9.772729853677092,9.804781321159544,9.747963214807482,9.7829279468298,2937200.0
2006-06-05,9.78292958662765,9.7974981347865,9.59790557933238,9.59790557933238,6061600.0
2006-06-06,9.576052563891205,9.622672581258698,9.487182982111149,9.593534375710956,5776000.0
2006-06-07,9.542543628346165,9.5731379096514,9.430364596893623,9.44347595537779,13062000.0
2006-06-08,9.353152210567766,9.420169547284331,9.18852546896118,9.409970338711153,28007200.0
2006-06-09,9.428904982582855,9.494463981152077,9.3254668834026,9.354603969098124,39626400.0
2006-06-12,9.385201579567466,9.3968568625933,9.172497666136351,9.214747233473274,6301600.0
2006-06-13,9.095281985798843,9.1928924654839,8.988930045166338,9.006412411306837,12562000.0
2006-06-14,9.047207386813604,9.12442225800901,8.97582071368082,9.070517400291289,8800400.0
2006-06-15,9.17832358298748,9.284675519718872,9.16666830215174,9.267193154219648,6163600.0
2006-06-16,9.236601711215943,9.313816025316514,9.226403615231131,9.255540714756563,8425600.0
2006-06-19,9.214747524127622,9.229316072614957,9.055947900295878,9.087999373873412,7637600.0
2006-06-20,9.120051795993538,9.15210327485777,9.076345587567962,9.096741781116258,5052800.0
2006-06-21,9.069061055057777,9.208921140357088,9.0544925045804,9.175413029655456,4326800.0
2006-06-22,9.207462210187868,9.249711774086666,9.16666927867152,9.204548389668526,2835600.0
2006-06-23,9.20746291379716,9.324012964705076,9.20017863981938,9.280306765083916,5074000.0
2006-06-26,9.30215762498189,9.411423378865406,9.278847619716911,9.391027193727847,3194400.0
2006-06-27,9.399074292832935,9.45466374677765,9.305449361927511,9.318615402714125,23204000.0
2006-06-28,9.340562785084256,9.391763768644765,9.298139352155069,9.35519203613645,17344400.0
2006-06-29,9.38444732749784,9.526347953324404,9.37859562873106,9.526347953324404,19298400.0
2006-06-30,9.581936553926488,9.634600721983947,9.552679178826708,9.633137518399764,4673200.0
2006-07-04,9.618509506810256,9.698968968135082,9.618509506810256,9.697505764448069,3171600.0
2006-07-05,9.67702155092398,9.68287324726088,9.559989856379929,9.605340223966651,8010800.0
2006-07-06,9.559995858330524,9.66532422632797,9.552682070390382,9.586327950329888,2189200.0
2006-07-07,9.567309992272245,9.67702684742193,9.554143389283544,9.62875116329265,4196000.0
2006-07-10,9.628749385561958,9.691653748877812,9.619972395921677,9.687265254057673,1565600.0
2006-07-11,9.72822416636958,9.814534190916,9.72822416636958,9.810145696935288,2947600.0
2006-07-12,9.815999105337625,9.880366671200626,9.756021150317654,9.76772343094038,3764400.0
2006-07-13,9.748705792568124,9.748705792568124,9.598028194158225,9.606805183239254,5534000.0
2006-07-14,9.61850585667485,9.647763222727846,9.516103959392384,9.634597742833089,4364400.0
2006-07-17,9.55999103851924,9.599489714653268,9.505864793879631,9.510253287650729,5741200.0
2006-07-18,9.508790648214656,9.555603111377364,9.45173799361314,9.516105548998295,7897200.0
2006-07-19,9.501475105947998,9.6770226680291,9.501475105947998,9.665319274004275,5512000.0
2006-07-20,9.655083825579023,9.698971016679804,9.538052060042045,9.542441672030227,3712800.0
2006-07-21,9.625824737674057,9.646305125601652,9.489775808670757,9.49416430378418,4326000.0
2006-07-24,9.542437750872969,9.684337229448175,9.540974547478164,9.684337229448175,4289600.0
2006-07-25,9.717987483971756,9.804297539682588,9.693118598370082,9.783817149646202,3320800.0
2006-07-26,9.772109452723656,9.884751535515846,9.720907389903005,9.870122853037204,2456000.0
2006-07-27,9.905238292421531,9.940347376197233,9.763337637201944,9.76918933718084,7503200.0
2006-07-28,9.786743800894858,9.8598883717295,9.772115109947444,9.84087006901004,6912800.0
2006-07-31,9.855492973575496,9.868658451378206,9.801365627271837,9.814531105074543,18342400.0
2006-08-01,9.82770147708297,9.878902437271586,9.7794258077206,9.874513942983594,11912800.0
2006-08-02,9.918403378206015,9.97691813684288,9.896459785668448,9.928643572577212,3167600.0
2006-08-03,9.871587335179038,9.969600748192214,9.84525525686685,9.911084894598783,1753600.0
2006-08-04,9.984233178308113,10.044212257670166,9.842332542839342,9.89645992303699,3037200.0
2006-08-08,9.92571674338896,10.01202790607796,9.896459365313245,9.95204883009608,3444800.0
2006-08-09,10.012028194783827,10.072006156397796,9.962289311303923,9.991547806320767,2941200.0
2006-08-10,9.938882123009304,9.971065904594717,9.893531741640183,9.95497401380201,1437200.0
2006-08-11,9.949122274375885,9.954973972466869,9.918401696471172,9.941807372737829,3192800.0
2006-08-14,9.903772579211202,9.934494275341232,9.821851032457424,9.85403481613851,2614800.0
2006-08-15,9.924255041788683,9.98862262261484,9.889145959564235,9.98862262261484,1588000.0
2006-08-16,9.99886124165774,10.057377113537807,9.99886124165774,10.029581823272858,2348400.0
2006-08-17,9.98569617971448,10.067617734160653,9.947660693965553,10.067617734160653,3203600.0
2006-08-18,10.083707796313393,10.09248478523945,9.973990970348616,10.051524015454827,2695200.0
2006-08-21,10.082248623868766,10.139301306893422,10.082248623868766,10.139301306893422,1674800.0
2006-08-22,10.152466820418336,10.202204593669125,10.137838129232671,10.202204593669125,5349200.0
2006-08-23,10.167091525477318,10.219755685976192,10.152462840026995,10.189035111701376,3505200.0
2006-08-24,10.183182397722186,10.196347878484028,10.09833446804462,10.114426355262673,2255200.0
2006-08-25,10.145147310289984,10.145147310289984,10.098334850092876,10.108575040882958,1424400.0
2006-08-28,10.069079034061154,10.16416717240524,10.0412837478736,10.1583154744659,2372400.0
2006-08-29,10.10857635559375,10.11442805339159,10.007637637848392,10.041283505064436,4606800.0
2006-08-30,10.063223725428411,10.072000711139603,9.994467694432457,10.048595043877476,2599200.0
2006-08-31,10.072005524620025,10.091023824212394,10.029581546579788,10.032507953946642,1978400.0
2006-09-01,10.079322777436452,10.13052375732252,10.04275048950388,10.10272846134252,3698400.0
2006-09-05,10.079319881769372,10.158316134940774,10.067616485129756,10.149538029412396,1432800.0
2006-09-06,10.086633346372786,10.086633346372786,9.956436132171048,9.956436132171048,6503200.0
2006-09-07,9.899382959840269,9.918401256817267,9.827701614573373,9.8730508776467,6273200.0
2006-09-08,9.874513934868183,9.903771307495576,9.84379335878026,9.84379335878026,3552400.0
2006-09-11,9.801369311907829,9.813072707307764,9.678487008500122,9.707744380902753,19174400.0
2006-09-12,9.71359409160849,9.807219003461832,9.679947115740736,9.741388254876304,10277200.0
2006-09-13,9.735539067068869,9.815997394275286,9.716520771689575,9.810145696935288,4716000.0
2006-09-14,9.813076498746664,9.83794538650711,9.694581527709992,9.694581527709992,7890800.0
2006-09-15,9.719446445213189,9.753092307258648,9.697502860867806,9.713594748314614,6050800.0
2006-09-18,9.729691720153877,9.851110866933148,9.71506302831154,9.829168387218465,4115600.0
2006-09-19,9.82770772332111,9.859891523351214,9.747248223245847,9.788210133528304,6876800.0
2006-09-20,9.772114235526445,9.88183108196081,9.753095934508767,9.76333612886541,4156000.0
2006-09-21,9.735542060889792,9.848184200056744,9.726763954131826,9.76041094515948,6942000.0
2006-09-22,9.789665916507888,9.789665916507888,9.700429479753486,9.707744380902753,4959200.0
2006-09-25,9.669709365107115,9.767722795037702,9.649228980229005,9.747242410159586,4049200.0
2006-09-26,9.742099682104149,9.850834714103453,9.737690550714731,9.79058891678156,22534400.0
2006-09-27,9.830264600388146,9.918428182240351,9.797937692128158,9.896387006512107,6865200.0
2006-09-28,9.941937857162635,9.990427092583216,9.91989668412021,9.968385919540792,22344400.0
2006-09-29,9.966917309985526,10.002182514145805,9.908141222344648,9.930182395342554,27546400.0
2006-10-02,9.92577404746734,9.98308042267704,9.897855154548555,9.953691819325536,18888800.0
2006-10-03,9.87581335024971,9.883160780882502,9.74062914666631,9.755322886871372,7340800.0
2006-10-04,9.774424804462653,9.866997499355248,9.66128176977902,9.852303758898488,7621200.0
2006-10-05,9.944878998913495,10.000715681657605,9.89638862857572,9.928715542134238,4335200.0
2006-10-06,9.908144238947136,9.933123719454985,9.837612688092142,9.890511070968143,3633200.0
2006-10-10,9.90079747841556,9.941941539830186,9.872879695210512,9.92283865962242,2679600.0
2006-10-11,9.947814996505382,9.947814996505382,9.76707983408868,9.783243287125712,3904400.0
2006-10-12,9.814097517369044,9.859648441586474,9.79646435909438,9.859648441586474,5919600.0
2006-10-13,9.88169317803968,10.022755132001876,9.88169317803968,10.022755132001876,6471600.0
2006-10-16,10.050677347297878,10.147656982200427,10.009534403941576,10.134432945147813,4460400.0
2006-10-17,10.146180330926724,10.146180330926724,9.996301303710071,10.072710527288038,6233600.0
2006-10-18,10.135899435760525,10.138837736040465,9.996306069656836,10.027163267369666,4814000.0
2006-10-19,10.050674192610144,10.131490342818989,10.040388459999535,10.118266309917107,2692400.0
2006-10-20,10.163817536942162,10.163817536942162,10.069776230127996,10.084469974118807,5917600.0
2006-10-23,10.065367827828704,10.160878841647992,10.050674084408993,10.152061698747556,5480800.0
2006-10-24,10.153533914673313,10.228473481983308,10.110921263499437,10.228473481983308,4336800.0
2006-10-25,10.204955708399726,10.369528479089317,10.160874496989145,10.344549013850624,5198000.0
2006-10-26,10.365124639879818,10.415083590455382,10.332797732537635,10.35777720782542,3707600.0
2006-10-27,10.337205151071116,10.38569550930611,10.282838192802188,10.293123924452582,4412000.0
2006-10-30,10.271084690499356,10.310757914055136,10.21965602253413,10.288716736052644,3510800.0
2006-10-31,10.274020915145256,10.376879351353445,10.269612904647596,10.36953191981691,5735200.0
2006-11-01,10.197615012194044,10.290186616053456,10.128553176479178,10.210839046576432,11924800.0
2006-11-02,10.27696338888148,10.373943011819009,10.227003305926216,10.340147507257822,9940800.0
2006-11-03,10.395984855856844,10.451821544080174,10.348964191810609,10.412148314222216,3735600.0
2006-11-06,10.444471758861487,10.513533581453048,10.43565461655445,10.469451233099932,2834000.0
2006-11-07,10.506188645041291,10.52529040263215,10.441534817716915,10.454759973788244,3645600.0
2006-11-08,10.454759091994752,10.542922681144065,10.437125925740544,10.542922681144065,2707200.0
2006-11-09,10.564962676650524,10.63549309165443,10.53704378013691,10.572308987638865,3588800.0
2006-11-10,10.55173612201982,10.55173612201982,10.476797706161756,10.510593198554076,2039600.0
2006-11-13,10.484146833261438,10.51353544439124,10.4518199215491,10.512065733569523,1578400.0
2006-11-14,10.53557397753026,10.564962584409244,10.459165841766344,10.48561502742707,2524400.0
2006-11-15,10.491493301180224,10.60610607139082,10.491493301180224,10.592880917333794,3295200.0
2006-11-16,10.645781819951427,10.681048158439197,10.537046745600104,10.537046745600104,2942400.0
2006-11-17,10.535573214444405,10.575247550592264,10.432715900469663,10.539982345952444,5009600.0
2006-11-20,10.535571331609647,10.62814401870369,10.513531283311488,10.579653670326852,2234800.0
2006-11-21,10.616389824922228,10.74422772535777,10.59141035321224,10.720716842999732,4801600.0
2006-11-22,10.714839116735678,10.717778537559164,10.634022981059012,10.681043624689613,4242000.0
2006-11-23,10.682515364808872,10.77802639065244,10.682515364808872,10.77802639065244,1284400.0
2006-11-24,10.738352134241971,10.775087054415716,10.697209203017112,10.731004701782908,3034400.0
2006-11-27,10.755986112418304,10.775088991822336,10.6237412728633,10.650190464986498,3578000.0
2006-11-28,10.601696446429369,10.707493178536367,10.584063284057995,10.654594812482866,4281600.0
2006-11-29,10.697212457384914,10.770682320083818,10.664885538427614,10.754518860605168,1759600.0
2006-11-30,10.814760328434296,10.863250692358092,10.772147686294671,10.820638050218468,3794800.0
2006-12-01,10.822107959505654,10.838271414443502,10.744230106292823,10.833863403289696,3588000.0
2006-12-04,10.82210297596173,10.922021959992058,10.82210297596173,10.907328222558837,4090800.0
2006-12-05,10.91761984618187,10.99549770558482,10.901456389959268,10.958762781635436,5102800.0
2006-12-06,10.95876102877647,11.021945132705524,10.942597575139215,10.961699328955635,10774000.0
2006-12-07,10.991089117701852,11.004313151520918,10.922027284928902,10.971986240770956,10922800.0
2006-12-08,10.998436006233971,11.023415485464938,10.933783302404471,10.958762781635436,1824000.0
2006-12-11,10.947005103977636,10.988148031038982,10.922025629841915,10.942597093372587,2654400.0
2006-12-12,10.947003351012684,10.95875879145084,10.90586043053963,10.945533640692789,5691200.0
2006-12-13,10.971987648147037,10.992559117433736,10.939660733250498,10.992559117433736,3762000.0
2006-12-14,10.97639238875703,11.093944567699973,10.97051578876448,11.064557083494568,4462800.0
2006-12-15,11.123332617811084,11.123332617811084,10.95288318283884,10.957291193587846,5127600.0
2006-12-18,10.924964961992744,10.992557080130604,10.8353316676867,10.855903133160794,6108000.0
2006-12-19,10.814759937764183,10.899985218964778,10.785372450965726,10.848556556537094,3602400.0
2006-12-20,10.822102080938713,10.936714792923413,10.814754652299603,10.861775280833337,2913200.0
2006-12-21,10.87794183236684,10.885289263103449,10.779492538435232,10.829451480050482,6432000.0
2006-12-22,10.831958822902044,10.87032847378716,10.774404909525906,10.80391933272795,22287200.0
2006-12-27,10.849668380326795,10.952971126230624,10.834911166884304,10.952971126230624,2173200.0
2006-12-28,10.927890254532782,11.01200765971104,10.927890254532782,11.00610454564016,2085600.0
2006-12-29,10.970680570680742,11.032662675582618,10.957399414853915,10.994293015577332,4115200.0
2007-01-02,10.998724068167576,11.082841463377475,10.998724068167576,11.0223365216529,4928800.0
2007-01-03,11.010527845045631,11.025285062238575,10.808350479201495,10.84967113770313,7602800.0
2007-01-04,10.839341782406697,10.846720954505896,10.706525691849905,10.728660956340311,4671200.0
2007-01-05,10.706526272720115,10.722759551496194,10.631262991658648,10.6696326620297,4519600.0
2007-01-08,10.721281829530934,10.798020032471497,10.69619444836801,10.73751510579012,3086400.0
2007-01-09,10.68586194583418,10.716852432119715,10.591413301945533,10.646016230679038,3489200.0
2007-01-10,10.623880506321058,10.64011378003512,10.578132803619589,10.64011378003512,2630800.0
2007-01-11,10.595845596974735,10.72128364999207,10.595845596974735,10.665204640336944,2911200.0
2007-01-12,10.699144763346602,10.81572868277286,10.699144763346602,10.809825571243293,5969200.0
2007-01-15,10.831965606084156,10.88214038212864,10.82606249256649,10.854102000299456,1540000.0
2007-01-16,10.815727144469047,10.865901896478976,10.784736657774117,10.829008299094063,2022800.0
2007-01-17,10.802448485669531,10.839342095423731,10.734564378830228,10.833440108658246,2541600.0
2007-01-18,10.854099390259542,10.870332667053624,10.721282182809524,10.721282182809524,2652000.0
2007-01-19,10.707996599528434,10.848192935376652,10.707996599528434,10.817202450838373,3796400.0
2007-01-22,10.86442952880676,10.880662805561776,10.781787085534814,10.787690197618778,3820800.0
2007-01-23,10.837871380122962,10.975115706864534,10.837871380122962,10.973639646646822,5414800.0
2007-01-24,10.942642183785852,11.08578953452846,10.942642183785852,11.060701030386587,8591600.0
2007-01-25,11.082837143283667,11.09759435800775,10.972156343998073,10.988389617965558,6780400.0
2007-01-26,11.022332096373791,11.065128806705973,11.00019571159462,11.032662259150296,9198400.0
2007-01-29,11.045943854289892,11.08726450704117,10.983962875162971,10.998720090302236,4318800.0
2007-01-30,11.009051987540383,11.08726625341113,10.975110499964238,11.073985095464865,8647600.0
2007-01-31,11.031190305743362,11.118258692137518,11.016433085699031,11.08284113885038,3110400.0
2007-02-01,11.11825969122268,11.214183318986096,11.09759935612334,11.1905719899742,4739200.0
2007-02-02,11.208274883524924,11.215654053658382,11.137439804218184,11.143342915144292,3642000.0
2007-02-05,11.180236565097292,11.196469838742452,11.144817899378776,11.187614609361178,1951200.0
2007-02-06,11.21565683943638,11.242220282250138,11.165482072956824,11.20089962140731,2467600.0
2007-02-07,11.215658173991775,11.245172613561854,11.118258496783858,11.153677175352394,3546400.0
2007-02-08,11.14186811238498,11.194994990807698,11.100547457145847,11.189091879215905,2608400.0
2007-02-09,11.178765331133434,11.21565894608767,11.07989071327299,11.094647934073928,2882800.0
2007-02-12,11.10497380155145,11.141867402221056,11.038565770707496,11.060701030386587,2737600.0
2007-02-13,11.082841175819102,11.189094961938665,11.082841175819102,11.18614396828144,2887600.0
2007-02-14,11.21565267393997,11.267303480810378,11.196468410217577,11.21270168179158,2303600.0
2007-02-15,11.215660182006388,11.277641191742642,11.215660182006388,11.274690197618778,4318000.0
2007-02-16,11.295348585866938,11.305678752374464,11.264358086344348,11.30125169900034,4565600.0
2007-02-19,11.296820062131117,11.304198106126574,11.261401397701226,11.261401397701226,1054000.0
2007-02-20,11.200901027539892,11.304202692615188,11.171385461872877,11.30125169900034,5331200.0
2007-02-21,11.296819253228426,11.30714941480498,11.22155600408315,11.30714941480498,2816000.0
2007-02-22,11.341098685306632,11.35142885398204,11.202379438223092,11.27173849881289,3516800.0
2007-02-23,11.321911461422433,11.326338514573443,11.268784571802954,11.289444903776788,2124800.0
2007-02-26,11.338141560797618,11.382413205796736,11.332238449617066,11.3455196053458,4194400.0
2007-02-27,11.22303173262023,11.230409775870102,10.939688075330464,11.03856376282636,15202400.0
2007-02-28,11.053322963011668,11.09021656360523,10.952972324361047,11.056273955661686,10010000.0
2007-03-01,10.89099448685612,11.023810586578245,10.787691699856651,10.964781709325594,11658800.0
2007-03-02,10.905750357266715,11.031188394769003,10.868856750595247,10.877710855907276,9623600.0
2007-03-05,10.721283451688612,10.87328494701964,10.706526232648406,10.771458221606036,9363600.0
2007-03-06,10.876238810644724,10.916084551062356,10.851151419065593,10.910181436707742,4485600.0
2007-03-07,10.92050951315924,11.02528723959597,10.892470006822748,10.981015579274048,7088800.0
2007-03-08,11.016431909067077,11.104976345779615,11.016431909067077,11.050373398953475,4392400.0
2007-03-09,11.068082666623772,11.119733493887296,11.04742233571836,11.072509719545849,4587200.0
2007-03-12,11.038572170334712,11.099077125040958,11.025289880923491,11.091699076171608,3723200.0
2007-03-13,11.075463733594168,11.093171948312056,10.861480089888175,10.86295614974926,13347600.0
2007-03-14,10.854100145618672,10.917557197710702,10.746370312661096,10.89837180058063,10236800.0
2007-03-15,10.927890986072288,10.966259541245677,10.91018164267414,10.938221154911888,10188000.0
2007-03-16,10.935263885373695,10.99281781693592,10.873282901522604,10.886564058389222,5212000.0
2007-03-19,10.936739593736805,11.079886951300786,10.936739593736805,11.06365367616033,5129200.0
2007-03-20,11.071029576802651,11.09906906950593,11.02085482765276,11.031184989295571,2931200.0
2007-03-21,11.017910135542348,11.192046923978566,11.017910135542348,11.1905719899742,10150400.0
2007-03-22,11.225983684892425,11.261401222869212,11.133012225489637,11.14039026937055,5462000.0
2007-03-23,11.149248113431062,11.237792542093404,11.149248113431062,11.237792542093404,4690400.0
2007-03-26,11.289443273256246,11.304200490262811,11.193519673858342,11.29091933272795,7614400.0
2007-03-27,11.249419230450869,11.26868660295556,11.209400901150962,11.225704497416745,25210800.0
2007-03-28,11.2271877658709,11.259794960769312,11.190134340901029,11.20495548473282,4962000.0
2007-03-29,11.2864740690637,11.304258990290403,11.20940230781182,11.25534932613612,3445200.0
2007-03-30,11.234597152235445,11.264239435279196,11.148632948315706,11.190132596889203,9608400.0
2007-04-02,11.197543989923512,11.283507065034716,11.190132853602243,11.267203469752449,4036000.0
2007-04-03,11.279061322221494,11.390221587152942,11.249419037218718,11.370954214979209,7211600.0
2007-04-04,11.375400563503474,11.43616871840898,11.323525998816278,11.427275128190674,3789200.0
2007-04-05,11.427276723931548,11.44950900641085,11.409491802572797,11.413938032912482,3170000.0
2007-04-09,11.442095575072292,11.502863726282584,11.427274433317296,11.461364077056354,3429600.0
2007-04-10,11.493973571369446,11.496937348002286,11.412455579205634,11.413938032912482,4527200.0
2007-04-11,11.413933677121372,11.45543331882916,11.382808945840532,11.40207631355331,5957200.0
2007-04-12,11.390224132180569,11.485080822321027,11.345760694741507,11.47470590717382,6389600.0
2007-04-13,11.456918829113858,11.551775501408878,11.44950769221114,11.542881910969468,4606000.0
2007-04-16,11.562149704051526,11.618470496396515,11.545846108492064,11.612541813394834,5705600.0
2007-04-17,11.671825323722937,11.671825323722937,11.571039993156717,11.606610953715249,4810800.0
2007-04-18,11.56660023854104,11.668868079516622,11.56067155333278,11.659974486313692,3706000.0
2007-04-19,11.531025873417429,11.568079297007095,11.51175736945112,11.531025873417429,3632400.0
2007-04-20,11.605138746207396,11.627369907279444,11.563637940383122,11.582906454354012,4038400.0
2007-04-23,11.582901887032769,11.625883999459091,11.54881223552882,11.575490749076854,2349200.0
2007-04-24,11.545846054989852,11.616987989119057,11.539917372015646,11.566595880009258,5162000.0
2007-04-25,11.57252265280214,11.640700799580957,11.559182835616896,11.637735893192918,5632000.0
2007-04-26,11.58290037447808,11.63922117093332,11.562150547848214,11.563631870621249,5504400.0
2007-04-27,11.464328308739614,11.579934802116174,11.44950716639556,11.56955988939727,7326000.0
2007-04-30,11.575487800389167,11.575487800389167,11.375399565138936,11.38132824783724,5898000.0
2007-05-01,11.412453348220604,11.41838203110816,11.274614580731647,11.36206123984732,14485200.0
2007-05-02,11.335384218410056,11.539918716334148,11.32352685108034,11.519168888897532,12917200.0
2007-05-03,11.560674162500629,11.599210059661072,11.545853011525486,11.582906454354012,10336800.0
2007-05-04,11.642188080539231,11.732598539597742,11.621438250340324,11.686651517773637,9527200.0
2007-05-07,11.77557935906551,11.799294096551751,11.708883638752075,11.768169351686751,5856400.0
2007-05-08,11.760754767382045,11.823004238871654,11.710362661161104,11.820040462944782,14074800.0
2007-05-09,11.797811658885276,11.845240003141642,11.72222234652075,11.775579375156775,9906800.0
2007-05-10,11.760761159880715,11.806708192575908,11.707404117950372,11.750386242326549,10428000.0
2007-05-11,11.74593575292784,11.90897059715932,11.738524615597902,11.897113229743738,5706400.0
2007-05-14,11.87932827901824,11.889703192785142,11.802256521794869,11.815596342798475,5832800.0
2007-05-15,11.812629161614003,11.880808445564222,11.784469332970817,11.827451433382665,10249600.0
2007-05-16,11.827452832972714,11.943059329452751,11.827452832972714,11.935648192691437,8704400.0
2007-05-17,11.93119814902571,12.00234119453841,11.867466237905289,11.999376288469357,6991200.0
2007-05-18,12.027545116908511,12.027545116908511,11.888223840735613,12.005312829956075,6840400.0
2007-05-22,12.034955512666302,12.049777791632309,11.980117151304125,11.993455845436184,3812800.0
2007-05-23,12.057183808307302,12.095719685454004,12.026059068189838,12.036433981562324,5586000.0
2007-05-24,12.049776078559072,12.080900824556766,11.864508925633997,11.876365164027671,15376000.0
2007-05-25,11.938617854542514,12.01717096006299,11.923795575116555,11.97418883744626,10900000.0
2007-05-28,11.983076180196106,11.99048731674236,11.95343389557244,11.986041087126878,1792000.0
2007-05-29,12.003825834953922,12.014200747502796,11.920826534562956,11.926755217559547,7140800.0
2007-05-30,11.894147676113436,12.064593632207636,11.85709425656168,12.05570004258439,12321200.0
2007-05-31,12.049769945221104,12.082375997683416,11.990484260305328,11.990484260305328,4427200.0
2007-06-01,11.990487270974512,12.07793280182702,11.983076134456546,12.049772970776226,5185600.0
2007-06-04,11.95343284305021,12.046807049095593,11.92527188359088,12.03939704398248,6549600.0
2007-06-05,12.012714616434796,12.066071611265924,12.005303482960391,12.054214250018962,6075600.0
2007-06-06,12.005309510865786,12.005309510865786,11.8333810787996,11.858578266796044,11053200.0
2007-06-07,11.854133106445902,11.90156144874716,11.6614548297828,11.664418606459996,15780400.0
2007-06-08,11.619954486358388,11.7874355628746,11.6051333422847,11.772614418800911,6708400.0
2007-06-11,11.78743503019328,11.873399245029027,11.760756519753937,11.799292397228712,5519200.0
2007-06-12,11.756307356512762,11.849681554362435,11.70887903098556,11.71480771302402,11044000.0
2007-06-13,11.768167606561434,11.864506734446342,11.726667952895504,11.863024280878058,17936000.0
2007-06-14,11.85709538309103,11.983076795380226,11.85709538309103,11.977148111994996,5548400.0
2007-06-15,12.005306373057492,12.106091706358828,11.990485233320928,12.100163024308104,18139600.0
2007-06-18,12.106099751906475,12.16390302684069,12.101653520108648,12.137224505272494,2516400.0
2007-06-19,12.117951282349836,12.117951282349836,12.040879532403013,12.07793295389803,6055200.0
2007-06-20,12.086828669096626,12.126845873803578,11.940096280015732,11.963811016716804,4703200.0
2007-06-21,11.990488410854889,12.08830886366348,11.910452878131064,12.08089885722175,7221200.0
2007-06-22,12.045325304372748,12.054218894124489,11.895630301382903,11.969737141557111,5734400.0
2007-06-25,11.946025364755805,11.990489932170822,11.836347530787927,11.84227621516199,6633600.0
2007-06-26,11.852844461151175,11.943665241207349,11.66822567332631,11.687580493239974,24748800.0
2007-06-27,11.650365428547683,11.778407874290428,11.575922198972297,11.756074678235104,12086800.0
2007-06-28,11.776913071901898,11.8588010397247,11.72480306324784,11.74713624864615,8613600.0
2007-06-29,11.843912277337193,11.936221108244068,11.836467503787237,11.936221108244068,13012000.0
2007-07-03,12.052355712017466,12.067245263325464,12.027045292255124,12.050867665617291,30569200.0
2007-07-04,12.03746752158834,12.064267124164992,12.019601877146108,12.038956703929628,3070000.0
2007-07-05,12.0597930152002,12.070215013110165,11.925795087848792,12.044904609030617,8802000.0
2007-07-06,12.0300202408098,12.080641065960082,11.995775872804108,12.06426347290253,7850400.0
2007-07-09,12.09701974278112,12.158063710721429,12.089574968574189,12.11786374746487,19321200.0
2007-07-10,12.08957620999184,12.156575776994927,12.074687795962213,12.097020984963242,34749200.0
2007-07-11,12.082131330280312,12.126796567782744,12.030021318570943,12.11786374746487,16235600.0
2007-07-12,12.164013194880695,12.303966714190242,12.164013194880695,12.29801112444169,6664800.0
2007-07-13,12.305459522970905,12.43796831017714,12.305459522970905,12.429035490877418,6124800.0
2007-07-16,12.402238372791498,12.424570425498716,12.256329191596455,12.299506386685676,5252000.0
2007-07-17,12.33523948398484,12.384372274463823,12.326306662411652,12.351617080811168,5280000.0
2007-07-18,12.341189059806556,12.5094302209138,12.320345062356546,12.509430220913798,7378400.0
2007-07-19,12.52134379893922,12.59578698577704,12.512410980010804,12.56154375594286,5383600.0
2007-07-20,12.558568130809691,12.585367729351596,12.513902890515274,12.53921330694009,5611200.0
2007-07-23,12.513904120616155,12.539214539528952,12.414149355401944,12.458815736000144,6166800.0
2007-07-24,12.359057925745232,12.372457153843913,12.094040368162446,12.09850677752867,9838400.0
2007-07-25,12.164019470977289,12.250373863017488,12.001733826269184,12.159553060339553,17603200.0
2007-07-26,12.089578794740817,12.089578794740817,11.812649918112356,11.95855913298968,23186000.0
2007-07-27,11.910913965660145,12.059800390230894,11.82902597778092,11.837959935676192,16765600.0
2007-07-30,11.940687114575036,11.982376254768116,11.878155108154798,11.963020298557383,13332400.0
2007-07-31,12.052353543088616,12.108931101685492,11.94813351816765,11.971955887242771,21773600.0
2007-08-01,11.85135157488975,11.940683145210295,11.645888849561237,11.781374818433012,18753600.0
2007-08-02,11.875180573119962,11.933246183092884,11.794781774100567,11.909423811866462,9115200.0
2007-08-03,11.93175750646671,11.93175750646671,11.681628277557122,11.714383471424712,15957200.0
2007-08-07,11.72480337165279,11.769469743624295,11.56847220566554,11.669714997676332,22521200.0
2007-08-08,11.829023099470357,11.94366625460559,11.78733509248045,11.878155880242598,35427200.0
2007-08-09,11.66524669173764,11.857310242538658,11.589314326092394,11.598248280582496,13238800.0
2007-08-10,11.56102719607072,11.626536428367414,11.371940864525016,11.593782380175512,25218800.0
2007-08-13,11.73968972659841,11.790311681690149,11.559537360129577,11.572937723738171,9328800.0
2007-08-14,11.613137621809436,11.660781217898291,11.360031230571073,11.410652054453571,20256800.0
2007-08-15,11.330255700222567,11.514874532626571,11.261768087168072,11.27814568332384,17707200.0
2007-08-16,11.136702807568362,11.17839081644924,10.791286416381473,11.16796881422902,30050400.0
2007-08-17,11.441919682566432,11.53869607033899,11.133724878124225,11.331744063950472,24001600.0
2007-08-20,11.418100782162924,11.449366796432551,11.23794833656365,11.364501576011188,15876400.0
2007-08-21,11.419589435160574,11.546143817243264,11.398745424540378,11.54465463479514,6730800.0
2007-08-22,11.68013818959764,11.718848973522412,11.617606171197489,11.717359791394845,9969600.0
2007-08-23,11.769464749215205,11.785842336260671,11.598245243865993,11.68162122452472,11918400.0
2007-08-24,11.724801607149416,11.794778382614332,11.662269604530367,11.779889972835443,4905200.0
2007-08-27,11.747139177323628,11.760538410355371,11.654829184756222,11.70991757101773,8151600.0
2007-08-28,11.665248539794211,11.665248539794211,11.50445096445224,11.507429328391732,11871600.0
2007-08-29,11.575917871299616,11.75011469076305,11.565495868491883,11.695027448456369,7263600.0
2007-08-30,11.671205553075083,11.754581578926045,11.613139944227,11.702471562769194,7650000.0
2007-08-31,11.836465260919812,11.888575258156402,11.808176489885913,11.866242077651368,7616400.0
2007-09-04,11.881133432931378,11.980887033691216,11.875177841494724,11.960043031619396,7474800.0
2007-09-05,11.881136861057875,11.992801676910252,11.851358895282631,11.890069682833827,14696000.0
2007-09-06,11.940689068446709,11.9913110361509,11.870713413190757,11.98237821546144,6460800.0
2007-09-07,11.866244259359716,11.913887856437526,11.814134252542258,11.87368903286776,8432800.0
2007-09-10,11.851355886413888,11.896022255780064,11.763513465483491,11.833490247397783,8164400.0
2007-09-11,11.858798589410592,11.934730949710186,11.84391018085902,11.919841405245856,4987600.0
2007-09-12,11.903465519908764,11.976420663311965,11.884110699610954,11.963020298557383,5057200.0
2007-09-13,12.000245914449284,12.102977913645338,11.986846681117608,12.038956703929628,5644400.0
2007-09-14,12.022579105915378,12.102977913645338,11.971958265444648,12.038956703929628,3920800.0
2007-09-17,12.022574779589078,12.07915119315262,11.968975593723451,12.012152778777034,4078000.0
2007-09-18,12.02257584442406,12.202728237795654,11.992799021156008,12.193795417997835,9460800.0
2007-09-19,12.208679879964002,12.257812644782888,12.086593126600867,12.111903531781762,10045200.0
2007-09-20,12.126797214578083,12.126797214578083,11.98684476651028,12.007688772305762,6948800.0
2007-09-21,12.149129204587709,12.161040388414444,12.092552785280205,12.119352380933863,5460800.0
2007-09-24,12.134240792760783,12.216128761678362,12.116374017020677,12.119352380933863,4960400.0
2007-09-25,12.075,12.175,12.05,12.175,24505852.0
2007-09-26,12.235,12.26,12.145,12.225,11397248.0
2007-09-27,12.3,12.33,12.23,12.3,3558228.0
2007-09-28,12.295,12.33,12.23,12.24,5080316.0
2007-10-01,12.27,12.375,12.255,12.355,6172480.0
2007-10-02,12.3,12.34,12.215,12.295,6902984.0
2007-10-03,12.285,12.35,12.175,12.21,11661316.0
2007-10-04,12.235,12.295,12.185,12.29,6821856.0
2007-10-05,12.34,12.425,12.285,12.38,7012340.0
2007-10-09,12.43,12.44,12.335,12.4,5448532.0
2007-10-10,12.42,12.44,12.31,12.42,5151588.0
2007-10-11,12.495,12.53,12.29,12.36,11362276.0
2007-10-12,12.4,12.45,12.335,12.45,6172768.0
2007-10-15,12.49,12.49,12.325,12.36,6529980.0
2007-10-16,12.33,12.375,12.255,12.285,9385244.0
2007-10-17,12.385,12.41,12.26,12.37,7057456.0
2007-10-18,12.34,12.475,12.315,12.46,4098708.0
2007-10-19,12.34,12.36,12.135,12.175,12349036.0
2007-10-22,12.055,12.225,12.05,12.215,9316080.0
2007-10-23,12.21,12.285,12.15,12.25,12040148.0
2007-10-24,12.24,12.295,12.11,12.26,12426864.0
2007-10-25,12.3,12.34,12.21,12.29,7853040.0
2007-10-26,12.31,12.46,12.31,12.46,6197104.0
2007-10-29,12.495,12.58,12.48,12.58,6003168.0
2007-10-30,12.505,12.51,12.435,12.465,7900596.0
2007-10-31,12.54,12.745,12.54,12.735,13522820.0
2007-11-01,12.63,12.63,12.475,12.49,14803792.0
2007-11-02,12.555,12.575,12.355,12.525,11455812.0
2007-11-05,12.375,12.46,12.325,12.425,6097276.0
2007-11-06,12.555,12.575,12.495,12.575,5197940.0
2007-11-07,12.55,12.565,12.345,12.44,9924564.0
2007-11-08,12.39,12.45,12.115,12.37,15857536.0
2007-11-09,12.225,12.265,12.095,12.11,11381636.0
2007-11-12,12.085,12.105,11.855,11.855,9660308.0
2007-11-13,12.035,12.04,11.855,11.97,14180988.0
2007-11-14,12.15,12.165,11.99,12.035,7528308.0
2007-11-15,11.96,11.96,11.715,11.815,12079996.0
2007-11-16,11.84,11.845,11.72,11.815,6332396.0
2007-11-19,11.815,11.815,11.61,11.655,7758588.0
2007-11-20,11.69,11.87,11.635,11.82,19445972.0
2007-11-21,11.695,11.74,11.62,11.65,11565652.0
2007-11-22,11.66,11.735,11.635,11.715,3278732.0
2007-11-23,11.76,11.825,11.73,11.79,5507132.0
2007-11-26,11.83,11.875,11.64,11.64,8871008.0
2007-11-27,11.585,11.745,11.53,11.72,7705736.0
2007-11-28,11.78,12.0,11.755,11.99,10114908.0
2007-11-29,11.995,12.035,11.94,11.99,6317456.0
2007-11-30,12.055,12.13,11.94,12.05,9499276.0
2007-12-03,11.99,12.055,11.96,11.965,3477472.0
2007-12-04,11.99,11.99,11.895,11.91,5575612.0
2007-12-05,11.99,12.1,11.99,12.065,9158604.0
2007-12-06,12.115,12.15,12.025,12.135,7254736.0
2007-12-07,12.205,12.21,12.12,12.135,9805172.0
2007-12-10,12.19,12.295,12.18,12.225,31706968.0
2007-12-11,12.25,12.33,12.01,12.01,15797872.0
2007-12-12,12.175,12.27,12.04,12.1,26323636.0
2007-12-13,11.995,12.095,11.945,12.05,8310180.0
2007-12-14,12.025,12.06,11.965,12.0,4975384.0
2007-12-17,11.935,11.965,11.765,11.78,34859256.0
2007-12-18,11.9,11.92,11.69,11.79,32093860.0
2007-12-19,11.77,11.905,11.755,11.805,98225956.0
2007-12-20,11.845,11.885,11.755,11.83,35742720.0
2007-12-21,11.78,11.98,11.77,11.965,8850428.0
2007-12-24,12.135,12.135,11.95,12.06,28819516.0
2007-12-27,12.07,12.11,12.03,12.03,2838220.0
2007-12-28,12.09,12.205,12.07,12.195,3805416.0
2007-12-31,12.19,12.245,12.16,12.185,8548856.0
2008-01-02,12.27,12.3,12.215,12.285,4912484.0
2008-01-03,12.235,12.4,12.22,12.33,7038044.0
2008-01-04,12.15,12.265,12.15,12.17,9108544.0
2008-01-07,12.16,12.235,11.96,12.02,17099356.0
2008-01-08,12.145,12.175,11.94,11.94,8591324.0
2008-01-09,11.955,12.085,11.865,12.085,6626568.0
2008-01-10,11.97,12.145,11.905,12.08,12842824.0
2008-01-11,12.025,12.13,12.025,12.035,17231292.0
2008-01-14,12.165,12.195,12.12,12.125,4391400.0
2008-01-15,12.025,12.025,11.765,11.815,18402976.0
2008-01-16,11.655,11.745,11.445,11.565,14885016.0
2008-01-17,11.625,11.675,11.235,11.28,15584744.0
2008-01-18,11.395,11.44,11.09,11.265,16994528.0
2008-01-21,10.8,10.86,10.685,10.715,12502844.0
2008-01-22,10.635,11.22,10.63,11.22,32773192.0
2008-01-23,10.995,11.26,10.8,11.255,24419860.0
2008-01-24,11.5,11.52,11.315,11.435,10465900.0
2008-01-25,11.64,11.66,11.345,11.425,18641944.0
2008-01-28,11.4,11.51,11.28,11.485,11728212.0
2008-01-29,11.55,11.585,11.485,11.565,7714652.0
2008-01-30,11.545,11.665,11.46,11.52,12799060.0
2008-01-31,11.41,11.705,11.32,11.67,18932692.0
2008-02-01,11.695,11.82,11.645,11.735,9153252.0
2008-02-04,11.785,11.8,11.685,11.695,10464232.0
2008-02-05,11.65,11.68,11.43,11.44,36905992.0
2008-02-06,11.56,11.56,11.335,11.395,15276264.0
2008-02-07,11.35,11.48,11.25,11.4,11167188.0
2008-02-08,11.395,11.51,11.38,11.475,7330788.0
2008-02-11,11.56,11.63,11.415,11.6,8876440.0
2008-02-12,11.615,11.705,11.515,11.565,6995136.0
2008-02-13,11.625,11.74,11.585,11.74,6322332.0
2008-02-14,11.805,11.805,11.655,11.665,9035016.0
2008-02-15,11.665,11.685,11.555,11.665,5238468.0
2008-02-19,11.845,11.935,11.795,11.86,13563068.0
2008-02-20,11.8,12.035,11.795,12.02,6828588.0
2008-02-21,12.11,12.12,11.94,11.975,9162484.0
2008-02-22,11.995,12.07,11.85,12.055,6901584.0
2008-02-25,12.04,12.18,12.0,12.14,5604424.0
2008-02-26,12.09,12.295,12.07,12.21,9637360.0
2008-02-27,12.175,12.295,12.16,12.235,6061808.0
2008-02-28,12.205,12.335,12.175,12.31,6138164.0
2008-02-29,12.22,12.26,11.99,12.025,11353728.0
2008-03-03,12.045,12.12,11.85,12.01,8302756.0
2008-03-04,11.98,12.04,11.795,11.98,12135448.0
2008-03-05,12.06,12.15,11.99,12.095,9072460.0
2008-03-06,12.1,12.115,11.83,11.83,7094728.0
2008-03-07,11.725,11.945,11.67,11.805,22097476.0
2008-03-10,11.805,11.805,11.525,11.575,7878268.0
2008-03-11,11.73,11.91,11.66,11.9,9445648.0
2008-03-12,11.91,11.935,11.785,11.86,9822644.0
2008-03-13,11.71,11.985,11.67,11.955,6082132.0
2008-03-14,13.075,13.075,11.695,11.82,13121180.0
2008-03-17,11.49,12.775,11.365,11.52,13644820.0
2008-03-18,11.665,11.72,11.52,11.71,12143768.0
2008-03-19,11.695,11.725,11.28,11.32,17573752.0
2008-03-20,11.25,11.445,11.065,11.375,12137524.0
2008-03-24,11.485,11.705,11.425,11.575,6976864.0
2008-03-25,11.68,11.875,11.65,11.855,19708004.0
2008-03-26,11.86,11.93,11.795,11.895,29878856.0
2008-03-27,11.935,11.995,11.88,11.885,11089532.0
2008-03-28,11.93,11.96,11.755,11.78,7429244.0
2008-03-31,11.805,11.87,11.67,11.86,13612576.0
2008-04-01,11.86,11.98,11.8,11.98,18708396.0
2008-04-02,12.1,12.135,12.025,12.04,8940556.0
2008-04-03,12.005,12.17,11.995,12.065,8055264.0
2008-04-04,12.085,12.25,12.08,12.195,7188732.0
2008-04-07,12.33,12.405,12.18,12.235,6433896.0
2008-04-08,12.155,12.29,12.14,12.26,4431528.0
2008-04-09,12.27,12.295,12.215,12.28,5626632.0
2008-04-10,12.33,12.415,12.235,12.41,7684768.0
2008-04-11,12.285,12.335,12.19,12.22,12942136.0
2008-04-14,12.215,12.315,12.2,12.245,3853676.0
2008-04-15,12.38,12.425,12.325,12.36,2649684.0
2008-04-16,12.465,12.635,12.415,12.625,4695760.0
2008-04-17,12.84,12.84,12.585,12.64,4474252.0
2008-04-18,12.735,12.835,12.65,12.77,14566764.0
2008-04-21,12.805,12.895,12.79,12.87,6111576.0
2008-04-22,12.865,12.96,12.815,12.88,9986180.0
2008-04-23,12.87,12.895,12.68,12.72,8272168.0
2008-04-24,12.675,12.7,12.475,12.58,10352068.0
2008-04-25,12.67,12.71,12.6,12.7,10040948.0
2008-04-28,12.76,12.88,12.66,12.665,6689580.0
2008-04-29,12.595,12.645,12.305,12.405,10801692.0
2008-04-30,12.485,12.635,12.48,12.56,14988340.0
2008-05-01,12.51,12.675,12.435,12.64,7024768.0
2008-05-02,12.805,12.905,12.78,12.85,7459296.0
2008-05-05,12.945,12.955,12.83,12.83,6062692.0
2008-05-06,12.795,13.005,12.79,12.99,7367732.0
2008-05-07,12.995,13.025,12.925,12.95,13597284.0
2008-05-08,12.945,13.205,12.945,13.2,8457784.0
2008-05-09,13.15,13.22,13.085,13.12,48868336.0
2008-05-12,13.21,13.3,13.105,13.255,8342248.0
2008-05-13,13.25,13.26,13.165,13.2,12799204.0
2008-05-14,13.24,13.35,13.21,13.235,5980748.0
2008-05-15,13.295,13.445,13.27,13.445,7392188.0
2008-05-16,13.48,13.64,13.47,13.59,7762640.0
2008-05-20,13.575,13.725,13.54,13.69,6724088.0
2008-05-21,13.65,13.755,13.395,13.415,9760764.0
2008-05-22,13.415,13.505,13.36,13.415,8868184.0
2008-05-23,13.43,13.47,13.235,13.37,6036108.0
2008-05-26,13.4,13.41,13.315,13.4,2102256.0
2008-05-27,13.325,13.35,13.145,13.175,8311812.0
2008-05-28,13.16,13.35,13.115,13.34,6697164.0
2008-05-29,13.27,13.355,13.205,13.22,3883188.0
2008-05-30,13.335,13.45,13.28,13.37,4776200.0
2008-06-02,13.32,13.5,13.285,13.43,5923000.0
2008-06-03,13.41,13.55,13.3,13.365,6387412.0
2008-06-04,13.31,13.43,13.26,13.34,6471952.0
2008-06-05,13.4,13.625,13.365,13.615,4672324.0
2008-06-06,13.69,13.785,13.57,13.595,11137308.0
2008-06-09,13.595,13.73,13.535,13.6,5871728.0
2008-06-10,13.535,13.56,13.3,13.365,8684804.0
2008-06-11,13.455,13.47,13.34,13.38,5974788.0
2008-06-12,13.31,13.365,13.225,13.245,5409180.0
2008-06-13,13.225,13.44,13.215,13.43,3934364.0
2008-06-16,13.535,13.655,13.5,13.56,3843804.0
2008-06-17,13.58,13.725,13.55,13.695,5358648.0
2008-06-18,13.695,13.725,13.585,13.685,8414576.0
2008-06-19,13.705,13.705,13.405,13.455,10142556.0
2008-06-20,13.455,13.515,13.245,13.255,8884956.0
2008-06-23,13.29,13.4,13.27,13.355,16152976.0
2008-06-24,13.335,13.365,13.03,13.07,9354460.0
2008-06-25,13.13,13.2,12.94,13.14,7951092.0
2008-06-26,13.12,13.13,12.85,13.01,26750988.0
2008-06-27,12.99,13.11,12.925,13.045,6829904.0
2008-06-30,13.095,13.175,13.03,13.09,8553728.0
2008-07-02,13.255,13.285,12.685,12.755,15114576.0
2008-07-03,12.7,12.9,12.525,12.875,8358096.0
2008-07-04,13.0,13.0,12.735,12.75,4442936.0
2008-07-07,12.7,12.835,12.435,12.575,11887172.0
2008-07-08,12.505,12.695,12.37,12.695,14025448.0
2008-07-09,12.77,12.805,12.405,12.415,13902152.0
2008-07-10,12.525,12.595,12.37,12.56,8256344.0
2008-07-11,12.585,12.66,12.405,12.525,15087532.0
2008-07-14,12.65,12.68,12.44,12.51,9084760.0
2008-07-15,12.435,12.445,12.065,12.155,18403400.0
2008-07-16,12.17,12.345,11.98,12.33,17645284.0
2008-07-17,12.465,12.49,12.18,12.3,12793400.0
2008-07-18,12.3,12.45,12.3,12.345,5064188.0
2008-07-21,12.49,12.565,12.37,12.485,5842748.0
2008-07-22,12.445,12.49,12.295,12.47,7512028.0
2008-07-23,12.46,12.505,12.335,12.38,6607140.0
2008-07-24,12.4,12.435,12.025,12.025,9650908.0
2008-07-25,12.13,12.24,12.0,12.22,21687524.0
2008-07-28,12.23,12.39,12.12,12.125,5168600.0
2008-07-29,12.135,12.21,12.07,12.21,5689012.0
2008-07-30,12.225,12.53,12.195,12.515,8904648.0
2008-07-31,12.445,12.57,12.375,12.425,4881528.0
2008-08-01,12.48,12.51,12.2,12.3,6022116.0
2008-08-05,12.005,12.105,11.925,12.095,6874156.0
2008-08-06,13.17,13.17,12.105,12.3,2401748.0
2008-08-07,12.29,12.33,12.165,12.18,3709797.0
2008-08-08,12.155,12.24,12.04,12.18,3745460.0
2008-08-11,12.18,12.18,12.02,12.09,3728761.0
2008-08-12,12.1,12.16,12.02,12.07,1969465.0
2008-08-13,12.075,12.27,11.94,12.27,3327450.0
2008-08-14,12.18,12.26,12.09,12.18,2362955.0
2008-08-15,12.155,12.155,11.925,11.96,2278179.0
2008-08-18,12.095,12.095,11.925,11.94,1529226.0
2008-08-19,11.89,12.04,11.875,11.975,3862622.0
2008-08-20,12.075,12.245,12.015,12.245,3966474.0
2008-08-21,12.25,12.44,12.235,12.35,4767889.0
2008-08-22,12.33,12.39,12.185,12.315,3003219.0
2008-08-25,12.25,12.295,12.105,12.155,2302909.0
2008-08-26,12.1,12.165,12.07,12.155,2406864.0
2008-08-27,12.215,12.435,12.2,12.375,3998904.0
2008-08-28,12.51,12.55,12.385,12.52,3622032.0
2008-08-29,12.51,12.575,12.49,12.55,1617948.0
2008-09-02,12.37,12.43,12.15,12.165,3214559.0
2008-09-03,12.18,12.18,11.795,11.995,4574347.0
2008-09-04,11.985,11.99,11.585,11.68,8571313.0
2008-09-05,11.68,11.795,11.45,11.75,8254831.0
2008-09-08,12.075,12.08,11.59,11.75,18575441.0
2008-09-09,11.555,11.58,11.1,11.12,8364459.0
2008-09-10,11.245,11.515,11.17,11.415,7569794.0
2008-09-11,11.305,11.6,11.205,11.565,7974298.0
2008-09-12,11.51,11.75,11.51,11.75,5040202.0
2008-09-15,11.27,11.53,11.245,11.245,9246079.0
2008-09-16,10.94,11.29,10.89,11.29,33976085.0
2008-09-17,11.185,11.225,10.795,10.905,26657007.0
2008-09-18,11.1,11.425,10.92,11.23,19346215.0
2008-09-19,11.73,11.905,11.41,11.84,17664610.0
2008-09-22,11.85,12.005,11.645,11.655,17509085.0
2008-09-23,11.58,11.78,11.45,11.53,10500675.0
2008-09-24,11.61,11.67,11.475,11.53,6124784.0
2008-09-25,11.475,11.645,11.42,11.555,18722958.0
2008-09-26,11.295,11.35,11.05,11.18,6022688.0
2008-09-29,11.015,11.02,10.24,10.52,8624819.0
2008-09-30,10.68,11.015,10.53,10.995,14527128.0
2008-10-01,10.895,10.895,10.655,10.815,18791223.0
2008-10-02,10.65,10.65,9.975,10.06,10183712.0
2008-10-03,10.25,10.495,9.925,9.97,15094126.0
2008-10-06,9.64,9.78,8.855,9.6,22177330.0
2008-10-07,9.79,9.79,9.04,9.12,22682591.0
2008-10-08,8.78,9.44,8.78,9.3,25521664.0
2008-10-09,9.56,9.72,8.745,8.935,10407530.0
2008-10-10,8.505,8.985,8.23,8.565,35126782.0
2008-10-14,8.565,10.28,8.565,9.275,22486108.0
2008-10-15,8.905,9.04,8.565,8.565,12587111.0
2008-10-16,8.6,8.75,8.085,8.635,23932503.0
2008-10-17,8.63,9.18,8.365,8.83,11001752.0
2008-10-20,9.15,9.505,8.965,9.46,10268042.0
2008-10-21,9.23,9.495,9.015,9.1,14223628.0
2008-10-22,8.905,8.905,8.48,8.62,7054738.0
2008-10-23,8.69,8.775,8.2,8.645,13728673.0
2008-10-24,8.055,8.62,7.955,8.62,22265639.0
2008-10-27,8.505,8.63,7.945,7.945,14572295.0
2008-10-28,8.26,8.6,7.925,8.6,19154142.0
2008-10-29,8.6,9.03,8.555,8.81,13702114.0
2008-10-30,9.075,9.2,8.82,9.19,14927225.0
2008-10-31,9.055,9.29,8.96,9.125,7105680.0
2008-11-03,9.21,9.21,8.96,9.05,6431524.0
2008-11-04,9.235,9.475,9.16,9.45,7898871.0
2008-11-05,9.395,9.51,9.105,9.13,8119825.0
2008-11-06,9.085,9.19,8.74,8.88,20757102.0
2008-11-07,8.99,9.02,8.825,8.94,12545124.0
2008-11-10,9.21,9.275,8.965,8.995,8140218.0
2008-11-11,8.875,8.945,8.71,8.81,5108311.0
2008-11-12,8.72,8.72,8.235,8.3,7518840.0
2008-11-13,8.385,8.715,7.955,8.69,16760966.0
2008-11-14,8.63,8.7,8.39,8.41,10200295.0
2008-11-17,8.385,8.415,8.155,8.155,11399636.0
2008-11-18,8.23,8.32,8.065,8.25,34173237.0
2008-11-19,8.2,8.3,7.87,7.905,31235286.0
2008-11-20,7.815,7.815,7.135,7.28,35922555.0
2008-11-21,7.55,7.67,7.1,7.605,33440563.0
2008-11-24,7.74,8.09,7.59,7.955,23200675.0
2008-11-25,7.985,8.04,7.73,7.92,8955514.0
2008-11-26,7.59,8.125,7.59,8.095,14634063.0
2008-11-27,8.08,8.205,8.055,8.2,3857735.0
2008-11-28,8.2,8.58,8.07,8.535,8625604.0
2008-12-01,8.26,8.28,7.825,7.84,9818730.0
2008-12-02,8.015,8.015,7.67,7.815,11842219.0
2008-12-03,7.595,7.85,7.49,7.85,20320774.0
2008-12-04,7.79,7.975,7.47,7.59,9378589.0
2008-12-05,7.525,7.67,7.32,7.65,7943916.0
2008-12-08,7.985,8.145,7.935,8.08,6744928.0
2008-12-09,7.92,8.11,7.84,7.895,8122508.0
2008-12-10,8.045,8.195,7.97,8.11,9563639.0
2008-12-11,8.14,8.165,7.78,7.845,7940410.0
2008-12-12,7.65,8.015,7.575,7.835,8808181.0
2008-12-15,8.055,8.12,7.835,7.935,5855442.0
2008-12-16,7.92,8.21,7.9,8.21,11972077.0
2008-12-17,8.2,8.355,8.11,8.11,270800.0
2008-12-18,8.26,8.26,7.74,7.88,11910202.0
2008-12-19,7.865,8.01,7.795,8.01,10899946.0
2008-12-22,7.98,8.025,7.685,7.8,6826531.0
2008-12-23,7.77,7.925,7.71,7.815,8487176.0
2008-12-24,7.815,7.84,7.73,7.78,12907889.0
2008-12-29,7.97,8.06,7.9,8.06,3196727.0
2008-12-30,8.06,8.285,8.03,8.285,6936285.0
2008-12-31,8.28,8.425,8.23,8.395,12765360.0
2009-01-02,8.395,8.65,8.335,8.63,5436822.0
2009-01-05,8.68,8.805,8.53,8.655,9979692.0
2009-01-06,8.855,8.92,8.705,8.835,7859939.0
2009-01-07,8.95,8.95,8.525,8.57,5449609.0
2009-01-08,8.495,8.68,8.44,8.68,8811619.0
2009-01-09,8.69,8.715,8.495,8.52,7938506.0
2009-01-12,8.34,8.45,8.155,8.155,9091605.0
2009-01-13,8.245,8.435,8.245,8.435,17274390.0
2009-01-14,8.28,8.28,8.045,8.16,9800155.0
2009-01-15,8.24,8.34,7.91,8.33,13784380.0
2009-01-16,8.515,8.515,8.175,8.4,7192421.0
2009-01-19,8.34,8.345,8.235,8.295,3580368.0
2009-01-20,8.245,8.32,7.89,7.9,12090197.0
2009-01-21,8.03,8.2,7.805,8.19,7327304.0
2009-01-22,8.03,8.1,7.885,7.885,9917379.0
2009-01-23,7.845,8.135,7.785,8.055,11131591.0
2009-01-26,8.185,8.26,7.955,8.085,11164373.0
2009-01-27,8.155,8.215,8.05,8.215,5828338.0
2009-01-28,8.355,8.445,8.285,8.385,9413266.0
2009-01-29,8.28,8.315,8.19,8.23,7294465.0
2009-01-30,8.34,8.355,8.02,8.105,7841647.0
2009-02-02,8.045,8.135,7.965,8.07,5540625.0
2009-02-03,8.125,8.13,7.995,8.08,6016134.0
2009-02-04,8.15,8.295,8.105,8.15,8346331.0
2009-02-05,8.16,8.34,8.06,8.34,7952143.0
2009-02-06,8.29,8.575,8.285,8.465,18082756.0
2009-02-09,8.525,8.61,8.445,8.5,5346702.0
2009-02-10,8.525,8.57,8.215,8.285,16289861.0
2009-02-11,8.31,8.365,8.165,8.21,7856385.0
2009-02-12,8.15,8.265,8.02,8.235,6620525.0
2009-02-13,8.225,8.255,8.1,8.11,7705479.0
2009-02-17,8.0,8.015,7.785,7.795,9458351.0
2009-02-18,7.875,7.875,7.575,7.625,8179845.0
2009-02-19,7.69,7.755,7.575,7.665,9289613.0
2009-02-20,7.55,7.575,7.35,7.44,14216613.0
2009-02-23,7.475,7.525,7.135,7.15,6718092.0
2009-02-24,7.23,7.4,7.08,7.4,12287078.0
2009-02-25,7.415,7.57,7.27,7.42,14065835.0
2009-02-26,7.6,7.72,7.525,7.685,18351388.0
2009-02-27,7.57,7.715,7.505,7.61,11423763.0
2009-03-02,7.505,7.525,7.11,7.19,11754830.0
2009-03-03,7.26,7.325,7.05,7.19,16251736.0
2009-03-04,7.415,7.415,7.255,7.345,21438368.0
2009-03-05,7.23,7.31,7.14,7.215,11647414.0
2009-03-06,7.26,7.335,7.055,7.18,9668680.0
2009-03-09,7.075,7.285,7.075,7.18,6970080.0
2009-03-10,7.325,7.5,7.24,7.49,19917122.0
2009-03-11,7.535,7.675,7.45,7.65,11124221.0
2009-03-12,7.63,7.94,7.58,7.91,13952836.0
2009-03-13,7.97,7.97,7.77,7.885,10903666.0
2009-03-16,7.91,8.16,7.89,8.005,10769770.0
2009-03-17,8.0,8.165,7.89,8.165,9956809.0
2009-03-18,8.03,8.255,7.87,8.235,14864552.0
2009-03-19,8.395,8.415,8.255,8.26,8094097.0
2009-03-20,8.27,8.31,8.085,8.095,6847076.0
2009-03-23,8.37,8.515,8.295,8.495,6899438.0
2009-03-24,8.4,8.47,8.34,8.355,8268984.0
2009-03-25,8.42,8.535,8.22,8.36,10825192.0
2009-03-26,8.48,8.565,8.405,8.53,11971217.0
2009-03-27,8.45,8.475,8.35,8.35,14102127.0
2009-03-30,8.155,8.195,8.02,8.08,18182081.0
2009-03-31,8.225,8.34,8.155,8.23,10531425.0
2009-04-01,8.18,8.505,8.16,8.5,9357971.0
2009-04-02,8.66,8.695,8.595,8.605,9833869.0
2009-04-03,8.655,8.705,8.545,8.645,9833203.0
2009-04-06,8.53,8.645,8.485,8.615,14705104.0
2009-04-07,8.53,8.53,8.4,8.43,12392262.0
2009-04-08,8.405,8.545,8.365,8.53,7404179.0
2009-04-09,8.685,8.78,8.665,8.76,5938311.0
2009-04-13,8.66,8.875,8.66,8.83,5104760.0
2009-04-14,8.87,8.89,8.72,8.72,4916439.0
2009-04-15,8.73,8.81,8.665,8.81,5793526.0
2009-04-16,8.84,8.9,8.73,8.865,7726492.0
2009-04-17,8.92,9.04,8.875,8.965,6608757.0
2009-04-20,8.86,8.87,8.67,8.685,6746670.0
2009-04-21,8.59,8.83,8.565,8.82,7034567.0
2009-04-22,8.745,8.95,8.73,8.82,14218745.0
2009-04-23,8.89,8.95,8.835,8.95,8157761.0
2009-04-24,9.025,9.095,8.985,9.045,8716189.0
2009-04-27,8.87,9.025,8.845,8.935,7018279.0
2009-04-28,8.81,8.915,8.785,8.84,5380638.0
2009-04-29,8.96,9.015,8.91,8.95,6099030.0
2009-04-30,8.995,9.11,8.845,8.85,11676960.0
2009-05-01,8.935,9.07,8.87,9.04,6717629.0
2009-05-04,9.145,9.39,9.11,9.39,8136575.0
2009-05-05,9.37,9.44,9.29,9.39,11629551.0
2009-05-06,9.475,9.685,9.47,9.675,9176546.0
2009-05-07,9.835,9.855,9.44,9.485,8672173.0
2009-05-08,9.62,9.78,9.535,9.77,7838640.0
2009-05-11,9.585,9.65,9.5,9.605,5022113.0
2009-05-12,9.66,9.7,9.455,9.61,6301142.0
2009-05-13,9.44,9.51,9.215,9.245,9688983.0
2009-05-14,9.215,9.48,9.215,9.38,6282375.0
2009-05-15,9.415,9.495,9.295,9.315,4777616.0
2009-05-19,9.555,9.68,9.505,9.605,5963470.0
2009-05-20,9.745,9.905,9.685,9.76,6787233.0
2009-05-21,9.62,9.62,9.455,9.505,9041681.0
2009-05-22,9.555,9.6,9.465,9.535,5153961.0
2009-05-25,9.56,9.62,9.545,9.6,1697932.0
2009-05-26,9.525,9.855,9.5,9.85,5722064.0
2009-05-27,9.865,9.905,9.7,9.7,5009628.0
2009-05-28,9.835,9.985,9.745,9.96,8176034.0
2009-05-29,10.055,10.06,9.86,9.98,8253287.0
2009-06-01,10.085,10.19,10.06,10.155,4807617.0
2009-06-02,10.115,10.185,10.05,10.135,3859463.0
2009-06-03,10.025,10.05,9.785,9.85,4782996.0
2009-06-04,9.96,10.06,9.915,10.05,3471855.0
2009-06-05,10.105,10.145,9.965,10.12,9604923.0
2009-06-08,10.025,10.11,9.93,10.105,5997428.0
2009-06-09,10.115,10.165,10.03,10.055,5497892.0
2009-06-10,10.18,10.195,10.035,10.105,9304366.0
2009-06-11,10.085,10.245,10.055,10.21,5062288.0
2009-06-12,10.145,10.21,10.115,10.14,6276788.0
2009-06-15,10.085,10.09,9.86,9.925,7197852.0
2009-06-16,10.08,10.105,9.815,9.835,9428626.0
2009-06-17,9.775,9.795,9.575,9.58,9159741.0
2009-06-18,9.555,9.67,9.51,9.63,5242264.0
2009-06-19,9.745,9.775,9.675,9.76,6368835.0
2009-06-22,9.645,9.645,9.355,9.38,6587313.0
2009-06-23,9.38,9.445,9.265,9.44,6425223.0
2009-06-24,9.555,9.67,9.505,9.62,6992922.0
2009-06-25,9.63,9.89,9.59,9.88,15111954.0
2009-06-26,9.845,9.965,9.78,9.925,5433293.0
2009-06-29,9.975,10.06,9.96,10.025,4933700.0
2009-06-30,10.0,10.08,9.84,9.915,6660478.0
2009-07-02,9.83,9.88,9.76,9.78,7870072.0
2009-07-03,9.78,9.845,9.765,9.815,1502546.0
2009-07-06,9.655,9.655,9.47,9.595,5272402.0
2009-07-07,9.63,9.64,9.385,9.395,4153197.0
2009-07-08,9.35,9.435,9.1,9.235,10131812.0
2009-07-09,9.285,9.39,9.2,9.335,5163573.0
2009-07-10,9.265,9.325,9.185,9.31,4187094.0
2009-07-13,9.31,9.42,9.145,9.41,4127674.0
2009-07-14,9.535,9.54,9.415,9.53,4527691.0
2009-07-15,9.68,9.78,9.63,9.735,7795505.0
2009-07-16,9.71,9.885,9.69,9.845,3952902.0
2009-07-17,9.86,9.955,9.785,9.905,4269559.0
2009-07-20,10.025,10.105,9.975,10.065,3461792.0
2009-07-21,10.13,10.16,9.96,10.055,5357545.0
2009-07-22,9.94,10.09,9.94,9.98,4828947.0
2009-07-23,9.985,10.225,9.975,10.21,6941120.0
2009-07-24,10.225,10.27,10.105,10.245,8304397.0
2009-07-27,10.285,10.35,10.245,10.295,6996009.0
2009-07-28,10.16,10.26,10.065,10.13,9779033.0
2009-07-29,10.035,10.055,9.94,10.03,7862955.0
2009-07-30,10.18,10.245,10.125,10.225,9031514.0
2009-07-31,10.19,10.385,10.16,10.335,11423179.0
2009-08-04,10.505,10.535,10.4,10.53,9578957.0
2009-08-05,10.505,10.595,10.475,10.485,5673069.0
2009-08-06,10.505,10.57,10.3,10.3,5504557.0
2009-08-07,10.38,10.455,10.285,10.33,8365247.0
2009-08-10,10.32,10.32,10.22,10.27,3519192.0
2009-08-11,10.225,10.25,10.055,10.1,5738987.0
2009-08-12,10.04,10.2,10.04,10.135,6910193.0
2009-08-13,10.25,10.305,10.15,10.305,6369766.0
2009-08-14,10.285,10.305,10.16,10.285,6012683.0
2009-08-17,10.005,10.03,9.93,10.0,7333667.0
2009-08-18,10.1,10.15,10.035,10.125,4344375.0
2009-08-19,9.975,10.21,9.965,10.175,6102712.0
2009-08-20,10.15,10.245,10.15,10.19,5944192.0
2009-08-21,10.3,10.305,10.225,10.3,5802183.0
2009-08-24,10.345,10.37,10.2,10.25,5769221.0
2009-08-25,10.32,10.43,10.3,10.385,8036632.0
2009-08-26,10.31,10.425,10.285,10.35,9307281.0
2009-08-27,10.445,10.45,10.26,10.385,6511242.0
2009-08-28,10.445,10.46,10.33,10.405,8496222.0
2009-08-31,10.285,10.335,10.21,10.32,5526012.0
2009-09-01,10.285,10.38,10.11,10.14,10977206.0
2009-09-02,10.08,10.2,10.075,10.14,6764349.0
2009-09-03,10.245,10.37,10.19,10.36,9860312.0
2009-09-04,10.38,10.46,10.32,10.45,4995456.0
2009-09-08,10.6,10.62,10.51,10.535,6827610.0
2009-09-09,10.51,10.555,10.385,10.43,8235025.0
2009-09-10,10.41,10.58,10.41,10.575,6754364.0
2009-09-11,10.63,10.72,10.605,10.68,8617548.0
2009-09-14,10.58,10.775,10.575,10.755,4914722.0
2009-09-15,10.79,10.92,10.77,10.92,4745125.0
2009-09-16,10.975,11.01,10.94,10.96,7122779.0
2009-09-17,10.96,11.04,10.875,10.95,7560791.0
2009-09-18,10.945,10.97,10.9,10.95,4759349.0
2009-09-21,10.79,10.865,10.75,10.83,3754662.0
2009-09-22,10.94,11.02,10.92,11.0,3265488.0
2009-09-23,11.04,11.065,10.905,10.92,8856088.0
2009-09-24,10.98,10.98,10.705,10.705,5911315.0
2009-09-25,10.695,10.785,10.58,10.62,19050899.0
2009-09-28,10.69,10.805,10.665,10.745,4065500.0
2009-09-29,10.77,10.815,10.715,10.795,4896590.0
2009-09-30,10.915,10.915,10.645,10.75,13050897.0
2009-10-01,10.82,10.82,10.47,10.47,10891625.0
2009-10-02,10.315,10.47,10.275,10.35,8082725.0
2009-10-05,10.35,10.53,10.315,10.485,5162154.0
2009-10-06,10.6,10.725,10.525,10.625,5970235.0
2009-10-07,10.625,10.72,10.55,10.72,6331216.0
2009-10-08,10.82,10.865,10.74,10.81,8134644.0
2009-10-09,10.76,10.855,10.725,10.785,4094551.0
2009-10-13,10.79,10.79,10.64,10.765,5531560.0
2009-10-14,10.86,10.9,10.815,10.86,5701773.0
2009-10-15,10.815,10.885,10.79,10.845,7495062.0
2009-10-16,10.81,10.865,10.75,10.855,5747835.0
2009-10-19,10.905,10.925,10.83,10.89,4060434.0
2009-10-20,10.94,10.94,10.855,10.9,3204984.0
2009-10-21,10.795,10.95,10.79,10.79,4159913.0
2009-10-22,10.76,10.89,10.715,10.89,5975800.0
2009-10-23,10.915,10.935,10.7,10.74,4216451.0
2009-10-26,10.79,10.885,10.555,10.605,4182471.0
2009-10-27,10.555,10.605,10.405,10.425,7241428.0
2009-10-28,10.35,10.405,10.19,10.21,6509173.0
2009-10-29,10.285,10.42,10.26,10.405,5266977.0
2009-10-30,10.41,10.435,10.135,10.255,8525125.0
2009-11-02,10.22,10.325,10.115,10.22,6379569.0
2009-11-03,10.135,10.375,10.12,10.375,5436527.0
2009-11-04,10.445,10.545,10.38,10.385,8698797.0
2009-11-05,10.41,10.515,10.38,10.515,6349935.0
2009-11-06,10.41,10.6,10.41,10.59,4361345.0
2009-11-09,10.72,10.835,10.695,10.83,4467777.0
2009-11-10,10.81,10.82,10.715,10.77,4049725.0
2009-11-11,10.885,10.91,10.765,10.79,4181228.0
2009-11-12,10.725,10.81,10.685,10.715,3617765.0
2009-11-13,10.695,10.785,10.675,10.765,4181327.0
2009-11-16,10.86,10.9,10.84,10.88,4921542.0
2009-11-17,10.855,11.0,10.855,10.99,4416853.0
2009-11-18,11.03,11.075,10.965,11.005,2308139.0
2009-11-19,10.96,10.975,10.855,10.975,2636409.0
2009-11-20,10.885,10.96,10.88,10.94,2492300.0
2009-11-23,11.06,11.1,10.955,10.985,2048585.0
2009-11-24,11.01,11.01,10.905,10.915,3522647.0
2009-11-25,10.955,11.005,10.915,10.985,2344250.0
2009-11-26,10.91,10.91,10.78,10.79,3820476.0
2009-11-27,10.64,10.905,10.64,10.82,3169522.0
2009-11-30,10.82,10.955,10.82,10.86,5183980.0
2009-12-01,10.95,11.095,10.905,11.08,6575802.0
2009-12-02,11.08,11.175,11.07,11.135,4098000.0
2009-12-03,11.13,11.195,10.985,10.985,3884211.0
2009-12-04,11.06,11.08,10.77,10.865,3676903.0
2009-12-07,10.83,10.925,10.785,10.835,4327326.0
2009-12-08,10.76,10.78,10.69,10.72,4868136.0
2009-12-09,10.765,10.78,10.595,10.74,4553932.0
2009-12-10,10.76,10.815,10.725,10.805,4281845.0
2009-12-11,10.83,10.87,10.725,10.75,5579555.0
2009-12-14,10.83,10.905,10.815,10.885,6532613.0
2009-12-15,10.86,10.91,10.83,10.845,1838381.0
2009-12-16,10.935,11.015,10.93,10.96,4306962.0
2009-12-17,10.885,10.91,10.79,10.79,4992819.0
2009-12-18,10.82,10.88,10.75,10.835,6914802.0
2009-12-21,10.87,10.915,10.84,10.86,5624426.0
2009-12-22,10.855,10.94,10.82,10.94,3318443.0
2009-12-23,10.95,10.99,10.915,10.95,5692238.0
2009-12-24,10.95,11.065,10.95,11.03,20083296.0
2009-12-29,11.045,11.045,10.95,10.995,2544329.0
2009-12-30,10.985,11.03,10.95,11.01,2213030.0
2009-12-31,11.045,11.08,11.02,11.04,1154666.0
2010-01-04,11.14,11.18,11.09,11.175,3318590.0
2010-01-05,11.205,11.245,11.13,11.18,3357922.0
2010-01-06,11.175,11.235,11.175,11.2,3812193.0
2010-01-07,11.175,11.18,11.07,11.13,4454066.0
2010-01-08,11.13,11.205,11.105,11.195,3412597.0
2010-01-11,11.305,11.305,11.15,11.185,2414515.0
2010-01-12,11.11,11.13,10.995,11.06,3116326.0
2010-01-13,11.045,11.09,10.965,11.085,2830596.0
2010-01-14,11.11,11.115,10.99,11.015,2150410.0
2010-01-15,11.015,11.02,10.89,10.905,1811063.0
2010-01-18,10.92,10.95,10.895,10.95,2750157.0
2010-01-19,10.95,10.96,10.905,10.945,1630279.0
2010-01-20,10.89,10.915,10.795,10.87,4480634.0
2010-01-21,10.845,10.88,10.685,10.685,5412075.0
2010-01-22,10.655,10.705,10.545,10.55,5915753.0
2010-01-25,10.605,10.635,10.565,10.585,3492985.0
2010-01-26,10.54,10.665,10.5,10.595,7162193.0
2010-01-27,10.57,10.62,10.515,10.585,4346518.0
2010-01-28,10.635,10.635,10.405,10.525,3879639.0
2010-01-29,10.54,10.585,10.35,10.375,5385137.0
2010-02-01,10.41,10.565,10.4,10.545,2726821.0
2010-02-02,10.59,10.665,10.525,10.635,2493211.0
2010-02-03,10.605,10.68,10.57,10.635,2785220.0
2010-02-04,10.535,10.545,10.38,10.4,4331332.0
2010-02-05,10.355,10.48,10.265,10.465,2874684.0
2010-02-08,10.445,10.535,10.355,10.36,2177391.0
2010-02-09,10.47,10.585,10.455,10.54,4066404.0
2010-02-10,10.54,10.59,10.47,10.565,2942284.0
2010-02-11,10.57,10.705,10.495,10.7,3038537.0
2010-02-12,10.605,10.71,10.605,10.7,2210669.0
2010-02-16,10.82,10.85,10.75,10.82,2516667.0
2010-02-17,10.855,10.95,10.845,10.88,3358053.0
2010-02-18,10.88,10.975,10.88,10.945,1800812.0
2010-02-19,10.95,11.02,10.92,10.97,1971512.0
2010-02-22,11.015,11.03,10.89,10.895,1492877.0
2010-02-23,10.87,10.895,10.735,10.795,2441718.0
2010-02-24,10.78,10.85,10.74,10.78,2051109.0
2010-02-25,10.69,10.905,10.67,10.895,4140016.0
2010-02-26,10.89,10.935,10.85,10.88,2007814.0
2010-03-01,10.96,10.985,10.905,10.975,1858127.0
2010-03-02,10.995,11.105,10.985,11.08,3459942.0
2010-03-03,11.09,11.13,11.06,11.105,1854070.0
2010-03-04,11.11,11.14,11.06,11.09,4548293.0
2010-03-05,11.14,11.245,11.13,11.235,3423771.0
2010-03-08,11.27,11.305,11.225,11.23,1972706.0
2010-03-09,11.205,11.245,11.17,11.18,1678038.0
2010-03-10,11.205,11.27,11.18,11.225,883482.0
2010-03-11,11.205,11.25,11.18,11.25,1683216.0
2010-03-12,11.3,11.32,11.23,11.27,2303071.0
2010-03-15,11.27,11.295,11.185,11.27,1808741.0
2010-03-16,11.305,11.375,11.295,11.375,2817101.0
2010-03-17,11.37,11.395,11.345,11.365,1957568.0
2010-03-18,11.365,11.395,11.275,11.315,1970639.0
2010-03-19,11.32,11.325,11.205,11.25,3098298.0
2010-03-22,11.175,11.295,11.135,11.265,1676033.0
2010-03-23,11.295,11.335,11.27,11.32,2337921.0
2010-03-24,11.295,11.315,11.245,11.255,2003177.0
2010-03-25,11.275,11.34,11.245,11.255,2180184.0
2010-03-26,11.26,11.375,11.185,11.225,12635862.0
2010-03-29,11.29,11.32,11.24,11.32,1160641.0
2010-03-30,11.32,11.345,11.3,11.34,2382609.0
2010-03-31,11.345,11.36,11.27,11.31,3283594.0
2010-04-01,11.36,11.445,11.36,11.43,3681823.0
2010-04-05,11.475,11.475,11.415,11.45,2390560.0
2010-04-06,11.38,11.46,11.375,11.415,3335261.0
2010-04-07,11.4,11.425,11.31,11.38,4310221.0
2010-04-08,11.315,11.425,11.23,11.385,4213656.0
2010-04-09,11.415,11.495,11.4,11.445,1614598.0
2010-04-12,11.445,11.49,11.41,11.43,2035968.0
2010-04-13,11.375,11.41,11.3,11.38,4243907.0
2010-04-14,11.445,11.505,11.375,11.495,3817366.0
2010-04-15,11.46,11.545,11.45,11.495,4358844.0
2010-04-16,11.445,11.475,11.32,11.355,7020739.0
2010-04-19,11.285,11.4,11.245,11.4,5168558.0
2010-04-20,11.43,11.46,11.405,11.415,2191459.0
2010-04-21,11.41,11.455,11.36,11.41,3631898.0
2010-04-22,11.32,11.445,11.265,11.435,4585411.0
2010-04-23,11.46,11.525,11.41,11.5,3523564.0
2010-04-26,11.535,11.57,11.505,11.56,3218654.0
2010-04-27,11.52,11.605,11.425,11.425,7574608.0
2010-04-28,11.445,11.46,11.355,11.38,5400020.0
2010-04-29,11.39,11.525,11.39,11.515,4848859.0
2010-04-30,11.54,11.61,11.46,11.475,4633043.0
2010-05-03,11.54,11.59,11.46,11.505,2778423.0
2010-05-04,11.445,11.475,11.27,11.365,6927781.0
2010-05-05,11.185,11.32,11.105,11.185,10276300.0
2010-05-06,11.125,11.265,10.77,11.16,12800321.0
2010-05-07,11.06,11.135,10.905,11.04,9932626.0
2010-05-10,11.385,11.39,11.195,11.285,5019586.0
2010-05-11,11.245,11.43,11.225,11.315,5158890.0
2010-05-12,11.43,11.525,11.39,11.515,4179403.0
2010-05-13,11.475,11.535,11.38,11.415,3661985.0
2010-05-14,11.4,11.405,11.225,11.34,4646335.0
2010-05-17,11.315,11.36,11.06,11.18,6107251.0
2010-05-18,11.29,11.34,11.15,11.155,4952316.0
2010-05-19,11.09,11.2,10.94,11.1,6918903.0
2010-05-20,10.9,10.985,10.805,10.81,7532008.0
2010-05-21,10.665,10.95,10.61,10.925,8666808.0
2010-05-25,10.675,10.945,10.665,10.93,4202334.0
2010-05-26,11.08,11.115,10.905,10.95,5605765.0
2010-05-27,11.0,11.125,10.975,11.115,3200273.0
2010-05-28,11.13,11.175,10.99,11.025,3234738.0
2010-05-31,11.09,11.115,11.055,11.085,1304203.0
2010-06-01,11.04,11.33,10.93,10.93,3713544.0
2010-06-02,10.995,11.15,10.945,11.15,3059178.0
2010-06-03,11.185,11.215,11.06,11.18,7982019.0
2010-06-04,11.045,11.135,10.92,10.965,3071849.0
2010-06-07,10.93,11.0,10.87,10.87,3392290.0
2010-06-08,10.895,10.93,10.77,10.9,4594050.0
2010-06-09,10.94,10.99,10.805,10.84,4249015.0
2010-06-10,10.885,11.015,10.885,11.0,3202948.0
2010-06-11,10.955,11.065,10.95,11.045,4569926.0
2010-06-14,11.125,11.155,11.015,11.045,4960542.0
2010-06-15,11.09,11.285,11.07,11.285,4379169.0
2010-06-16,11.24,11.33,11.23,11.315,3838669.0
2010-06-17,11.345,11.36,11.275,11.32,2104746.0
2010-06-18,11.38,11.39,11.31,11.315,2583174.0
2010-06-21,11.41,11.445,11.275,11.315,3170057.0
2010-06-22,11.27,11.33,11.18,11.195,2318688.0
2010-06-23,11.18,11.24,11.115,11.185,2766551.0
2010-06-24,11.155,11.19,11.045,11.07,2787451.0
2010-06-25,11.07,11.15,10.995,11.065,11702182.0
2010-06-28,11.07,11.08,10.96,11.0,2262167.0
2010-06-29,10.88,10.885,10.62,10.66,3310987.0
2010-06-30,10.615,10.81,10.615,10.69,6369745.0
2010-07-02,10.645,10.71,10.54,10.585,1812145.0
2010-07-05,10.55,10.565,10.46,10.5,1529678.0
2010-07-06,10.61,10.675,10.5,10.6,2423373.0
2010-07-07,10.635,10.795,10.615,10.795,7040869.0
2010-07-08,10.885,10.89,10.72,10.84,3106615.0
2010-07-09,10.84,10.96,10.79,10.955,1363000.0
2010-07-12,10.975,11.0,10.9,10.97,2303698.0
2010-07-13,11.08,11.095,11.05,11.065,4098591.0
2010-07-14,11.08,11.085,11.005,11.015,2408436.0
2010-07-15,11.035,11.125,10.945,11.115,2869717.0
2010-07-16,11.08,11.09,10.89,10.955,2845248.0
2010-07-19,10.935,10.975,10.825,10.91,2042120.0
2010-07-20,10.82,11.015,10.82,11.005,1581416.0
2010-07-21,11.05,11.05,10.82,10.845,1905455.0
2010-07-22,10.945,11.025,10.935,10.995,1618409.0
2010-07-23,11.015,11.065,10.97,11.04,2804766.0
2010-07-26,11.07,11.11,11.015,11.085,1656093.0
2010-07-27,11.13,11.175,11.025,11.065,2676039.0
2010-07-28,11.04,11.085,11.02,11.045,2304585.0
2010-07-29,11.095,11.14,10.995,11.095,5197280.0
2010-07-30,11.025,11.115,10.96,11.065,3419829.0
2010-08-03,11.225,11.245,11.125,11.135,2882665.0
2010-08-04,11.175,11.205,11.135,11.185,1149918.0
2010-08-05,11.135,11.175,11.08,11.115,3589410.0
2010-08-06,11.06,11.16,11.035,11.135,1709266.0
2010-08-09,11.195,11.225,11.11,11.195,1271387.0
2010-08-10,11.135,11.225,11.095,11.195,2279919.0
2010-08-11,11.09,11.09,10.915,10.945,2221168.0
2010-08-12,10.835,10.91,10.815,10.88,1605885.0
2010-08-13,10.84,10.88,10.815,10.84,2306246.0
2010-08-16,10.84,10.885,10.8,10.84,1979828.0
2010-08-17,11.0,11.08,10.945,11.05,2540601.0
2010-08-18,11.06,11.14,10.97,11.11,1793455.0
2010-08-19,11.095,11.13,10.99,11.04,5218209.0
2010-08-20,11.005,11.07,10.915,11.045,2826553.0
2010-08-23,11.09,11.105,11.04,11.05,1973002.0
2010-08-24,10.935,10.97,10.88,10.89,2562763.0
2010-08-25,10.825,10.975,10.795,10.97,11134482.0
2010-08-26,11.0,11.025,10.93,10.96,7028522.0
2010-08-27,11.005,11.22,10.95,11.215,10216168.0
2010-08-30,11.2,11.29,11.2,11.225,16025568.0
2010-08-31,11.23,11.33,11.17,11.24,23425309.0
2010-09-01,11.305,11.34,11.29,11.315,10357105.0
2010-09-02,11.36,11.44,11.33,11.43,11044182.0
2010-09-03,11.475,11.535,11.43,11.445,10880088.0
2010-09-07,11.47,11.475,11.385,11.425,5672402.0
2010-09-08,11.42,11.485,11.355,11.36,4342959.0
2010-09-09,11.42,11.445,11.325,11.34,9943301.0
2010-09-10,11.335,11.405,11.335,11.4,9310357.0
2010-09-13,11.465,11.475,11.42,11.475,7673629.0
2010-09-14,11.465,11.56,11.45,11.485,5441372.0
2010-09-15,11.475,11.49,11.36,11.45,8474632.0
2010-09-16,11.42,11.47,11.395,11.47,12416845.0
2010-09-17,11.55,11.55,11.425,11.46,12198872.0
2010-09-20,11.465,11.575,11.45,11.53,9088590.0
2010-09-21,11.555,11.555,11.42,11.465,8073276.0
2010-09-22,11.485,11.535,11.4,11.405,5718078.0
2010-09-23,11.36,11.42,11.315,11.355,16514791.0
2010-09-24,11.43,11.515,11.395,11.465,16552125.0
2010-09-27,11.46,11.51,11.425,11.425,8265365.0
2010-09-28,11.425,11.53,11.38,11.525,10266507.0
2010-09-29,11.49,11.615,11.48,11.605,12275367.0
2010-09-30,11.645,11.645,11.49,11.615,14911801.0
2010-10-01,11.645,11.69,11.595,11.62,12107152.0
2010-10-04,11.615,11.62,11.51,11.56,5124805.0
2010-10-05,11.64,11.77,11.615,11.755,6855377.0
2010-10-06,11.755,11.77,11.66,11.66,4129418.0
2010-10-07,11.755,11.78,11.625,11.7,6470078.0
2010-10-08,11.71,11.795,11.71,11.77,6475257.0
2010-10-12,11.755,11.815,11.725,11.795,3775135.0
2010-10-13,11.865,11.925,11.855,11.905,4934696.0
2010-10-14,11.875,11.925,11.8,11.835,5121804.0
2010-10-15,11.875,11.88,11.77,11.82,8852531.0
2010-10-18,11.795,11.89,11.795,11.88,3870732.0
2010-10-19,11.715,11.865,11.715,11.8,7217561.0
2010-10-20,11.815,11.885,11.795,11.845,7695632.0
2010-10-21,11.865,11.885,11.795,11.825,5421816.0
2010-10-22,11.845,11.855,11.77,11.795,2425823.0
2010-10-25,11.84,11.875,11.795,11.845,3514878.0
2010-10-26,11.78,11.875,11.77,11.84,5937774.0
2010-10-27,11.8,11.81,11.69,11.77,6601355.0
2010-10-28,11.79,11.81,11.67,11.725,5594104.0
2010-10-29,11.71,11.86,11.705,11.855,4425330.0
2010-11-01,11.875,11.92,11.795,11.835,4746126.0
2010-11-02,11.89,11.89,11.81,11.825,4226945.0
2010-11-03,11.845,11.855,11.705,11.81,7600006.0
2010-11-04,11.955,12.045,11.93,12.02,7919490.0
2010-11-05,12.015,12.105,12.015,12.04,8965989.0
2010-11-08,12.06,12.13,12.03,12.125,7670210.0
2010-11-09,12.205,12.205,12.0,12.045,13294043.0
2010-11-10,12.01,12.06,11.91,12.045,11767421.0
2010-11-11,12.015,12.065,11.975,12.055,8415233.0
2010-11-12,11.97,12.015,11.815,11.885,13535970.0
2010-11-15,11.91,11.975,11.86,11.88,10509454.0
2010-11-16,11.815,11.835,11.685,11.75,22360602.0
2010-11-17,11.71,11.835,11.705,11.815,11033068.0
2010-11-18,11.885,12.04,11.88,12.015,10894919.0
2010-11-19,11.985,12.12,11.965,12.1,5696700.0
2010-11-22,12.06,12.1,11.985,12.065,11136885.0
2010-11-23,11.985,12.015,11.905,11.92,12806162.0
2010-11-24,11.97,12.035,11.955,12.015,6384225.0
2010-11-25,12.035,12.075,12.02,12.055,3242272.0
2010-11-26,11.99,12.055,11.97,12.03,4172427.0
2010-11-29,12.01,12.065,11.91,12.055,8560687.0
2010-11-30,11.99,12.155,11.985,12.1,5312598.0
2010-12-01,12.205,12.28,12.19,12.26,5510867.0
2010-12-02,12.27,12.3,12.25,12.27,5512145.0
2010-12-03,12.25,12.275,12.23,12.25,7461522.0
2010-12-06,12.27,12.305,12.235,12.295,4419379.0
2010-12-07,12.41,12.425,12.305,12.32,10190165.0
2010-12-08,12.295,12.32,12.22,12.25,7033597.0
2010-12-09,12.285,12.305,12.22,12.27,10494287.0
2010-12-10,12.26,12.35,12.255,12.35,9665594.0
2010-12-13,12.37,12.455,12.36,12.385,8430489.0
2010-12-14,12.38,12.41,12.315,12.35,8526792.0
2010-12-15,12.305,12.365,12.26,12.305,6806031.0
2010-12-16,12.285,12.315,12.215,12.275,19377486.0
2010-12-17,12.3,12.32,12.175,12.305,23986135.0
2010-12-20,12.315,12.36,12.27,12.275,15110745.0
2010-12-21,12.305,12.44,12.305,12.44,5480227.0
2010-12-22,12.44,12.495,12.43,12.495,5130479.0
2010-12-23,12.46,12.515,12.41,12.475,13192607.0
2010-12-24,12.44,12.495,12.43,12.485,958970.0
2010-12-29,12.515,12.55,12.485,12.54,4868306.0
2010-12-30,12.55,12.595,12.495,12.54,7269900.0
2010-12-31,12.505,12.555,12.475,12.555,5556950.0
2011-01-04,12.645,12.66,12.445,12.505,10481001.0
2011-01-05,12.505,12.53,12.43,12.515,8314933.0
2011-01-06,12.54,12.55,12.43,12.45,6052543.0
2011-01-07,12.425,12.475,12.385,12.405,6639151.0
2011-01-10,12.425,12.45,12.27,12.365,5468287.0
2011-01-11,12.485,12.555,12.445,12.53,5540701.0
2011-01-12,12.59,12.605,12.535,12.595,5517856.0
2011-01-13,12.62,12.62,12.51,12.53,6051268.0
2011-01-14,12.555,12.605,12.51,12.59,6373187.0
2011-01-17,12.58,12.625,12.56,12.595,3559160.0
2011-01-18,12.625,12.71,12.615,12.705,5159462.0
2011-01-19,12.7,12.705,12.54,12.575,8644202.0
2011-01-20,12.525,12.525,12.4,12.485,7261996.0
2011-01-21,12.515,12.555,12.46,12.505,8741363.0
2011-01-24,12.475,12.54,12.44,12.525,9184953.0
2011-01-25,12.515,12.515,12.365,12.46,5313064.0
2011-01-26,12.49,12.645,12.47,12.62,9790589.0
2011-01-27,12.64,12.665,12.57,12.595,8957857.0
2011-01-28,12.56,12.665,12.56,12.615,8451969.0
2011-01-31,12.615,12.785,12.6,12.745,12568979.0
2011-02-01,12.815,12.88,12.79,12.87,10216034.0
2011-02-02,12.895,12.905,12.835,12.835,10318313.0
2011-02-03,12.895,13.0,12.855,12.985,6649528.0
2011-02-04,13.01,13.015,12.935,12.95,7085230.0
2011-02-07,13.005,13.015,12.945,12.945,6139690.0
2011-02-08,12.985,13.045,12.92,13.025,6346640.0
2011-02-09,13.0,13.035,12.925,12.95,9416503.0
2011-02-10,12.885,13.01,12.85,13.005,10948116.0
2011-02-11,12.98,13.015,12.935,12.94,8134858.0
2011-02-14,12.985,13.075,12.98,13.065,3386492.0
2011-02-15,13.08,13.12,13.05,13.055,7129774.0
2011-02-16,13.13,13.265,13.1,13.225,11981902.0
2011-02-17,13.24,13.31,13.185,13.295,5237156.0
2011-02-18,13.325,13.33,13.26,13.29,8058647.0
2011-02-22,13.31,13.33,13.115,13.14,9881492.0
2011-02-23,13.165,13.265,13.13,13.135,7790230.0
2011-02-24,13.185,13.225,12.985,13.05,13157606.0
2011-02-25,13.165,13.25,13.15,13.22,5548334.0
2011-02-28,13.28,13.345,13.23,13.325,7862770.0
2011-03-01,13.335,13.38,13.245,13.26,7091347.0
2011-03-02,13.28,13.33,13.25,13.305,6020858.0
2011-03-03,13.375,13.4,13.345,13.395,5592676.0
2011-03-04,13.425,13.455,13.375,13.41,8455949.0
2011-03-07,13.46,13.48,13.24,13.27,10174525.0
2011-03-08,13.305,13.305,13.16,13.2,7395070.0
2011-03-09,13.07,13.07,13.07,13.07,0.0
2011-03-10,12.98,12.985,12.805,12.87,9081368.0
2011-03-11,12.75,12.95,12.74,12.905,7692201.0
2011-03-14,12.785,12.885,12.765,12.885,5941623.0
2011-03-15,12.57,12.87,12.53,12.82,12072874.0
2011-03-16,12.785,12.945,12.705,12.79,12088729.0
2011-03-17,12.98,13.015,12.295,13.005,20352053.0
2011-03-18,13.05,13.12,12.99,13.065,11398643.0
2011-03-21,13.12,13.25,13.115,13.245,7731884.0
2011-03-22,13.24,13.27,13.205,13.225,5889125.0
2011-03-23,13.245,13.29,13.18,13.27,5713014.0
2011-03-24,13.27,13.29,13.195,13.23,6310464.0
2011-03-25,13.225,13.325,13.205,13.225,15705655.0
2011-03-28,13.2,13.21,13.06,13.07,7484616.0
2011-03-29,13.085,13.155,13.035,13.135,4601398.0
2011-03-30,13.205,13.29,13.2,13.265,6999799.0
2011-03-31,13.325,13.355,13.25,13.26,4475027.0
2011-04-01,13.305,13.375,13.305,13.335,8943617.0
2011-04-04,13.39,13.42,13.36,13.375,11306855.0
2011-04-05,13.37,13.435,13.36,13.42,6049225.0
2011-04-06,13.46,13.475,13.275,13.35,10035365.0
2011-04-07,13.335,13.35,13.23,13.245,6830282.0
2011-04-08,13.325,13.36,13.27,13.335,5572980.0
2011-04-11,13.33,13.335,13.07,13.135,7119878.0
2011-04-12,13.07,13.075,12.88,12.97,11685717.0
2011-04-13,13.055,13.12,12.965,12.99,6202653.0
2011-04-14,12.945,12.99,12.925,12.97,5519786.0
2011-04-15,12.955,13.035,12.945,12.945,9743509.0
2011-04-18,12.86,12.905,12.745,12.885,6275938.0
2011-04-19,12.845,12.93,12.84,12.915,5841274.0
2011-04-20,13.04,13.075,13.015,13.04,6207531.0
2011-04-21,13.115,13.14,13.05,13.135,5674469.0
2011-04-25,13.145,13.145,13.035,13.05,2557265.0
2011-04-26,13.06,13.095,13.04,13.06,4686442.0
2011-04-27,13.105,13.115,12.915,13.055,5886312.0
2011-04-28,13.035,13.085,13.0,13.06,5964646.0
2011-04-29,13.03,13.12,13.015,13.115,5674235.0
2011-05-02,13.12,13.285,13.08,13.12,4491609.0
2011-05-03,13.125,13.125,12.795,12.885,13287256.0
2011-05-04,12.86,12.86,12.695,12.8,9425528.0
2011-05-05,12.7,12.745,12.63,12.67,13857975.0
2011-05-06,12.725,12.81,12.675,12.755,10748330.0
2011-05-09,12.83,12.865,12.755,12.86,7649014.0
2011-05-10,12.9,12.9,12.8,12.83,5098757.0
2011-05-11,12.78,12.78,12.585,12.625,8659948.0
2011-05-12,12.545,12.625,12.47,12.575,12499544.0
2011-05-13,12.605,12.625,12.52,12.555,10505813.0
2011-05-16,12.55,12.72,12.52,12.615,5484282.0
2011-05-17,12.59,12.71,12.555,12.69,10980467.0
2011-05-18,12.74,12.88,12.735,12.84,7561661.0
2011-05-19,12.86,12.865,12.795,12.83,5941331.0
2011-05-20,12.8,12.905,12.76,12.85,6043202.0
2011-05-24,12.825,12.9,12.795,12.805,6651378.0
2011-05-25,12.765,12.99,12.765,12.955,7118184.0
2011-05-26,12.93,12.995,12.885,12.995,7911197.0
2011-05-27,12.995,13.07,12.99,12.995,4083811.0
2011-05-30,13.01,13.06,12.99,13.015,1479251.0
2011-05-31,13.115,13.12,12.925,13.0,8095311.0
2011-06-01,13.0,13.02,12.695,12.71,10773771.0
2011-06-02,12.725,12.795,12.63,12.71,6739970.0
2011-06-03,12.59,12.76,12.535,12.74,8409723.0
2011-06-06,12.735,12.755,12.51,12.57,9066289.0
2011-06-07,12.565,12.635,12.505,12.505,8676012.0
2011-06-08,12.48,12.535,12.435,12.47,7876652.0
2011-06-09,12.48,12.55,12.435,12.505,8486499.0
2011-06-10,12.44,12.45,12.275,12.36,11412333.0
2011-06-13,12.355,12.395,12.225,12.28,8306436.0
2011-06-14,12.34,12.435,12.32,12.395,7563509.0
2011-06-15,12.32,12.38,12.25,12.28,9778881.0
2011-06-16,12.295,12.315,12.165,12.205,8578160.0
2011-06-17,12.195,12.28,12.14,12.15,8726074.0
2011-06-20,12.11,12.195,12.09,12.185,7343269.0
2011-06-21,12.235,12.395,12.21,12.365,11547454.0
2011-06-22,12.33,12.445,12.33,12.335,9196905.0
2011-06-23,12.205,12.27,12.13,12.25,9763526.0
2011-06-24,12.33,12.34,12.185,12.185,18380450.0
2011-06-27,12.185,12.295,12.15,12.275,4618194.0
2011-06-28,12.34,12.445,12.32,12.425,16251707.0
2011-06-29,12.485,12.55,12.39,12.505,16798939.0
2011-06-30,12.545,12.61,12.485,12.59,9574508.0
2011-07-04,12.65,12.735,12.61,12.71,3280752.0
2011-07-05,12.75,12.775,12.685,12.685,8414976.0
2011-07-06,12.735,12.745,12.645,12.66,6934704.0
2011-07-07,12.73,12.75,12.66,12.66,11204140.0
2011-07-08,12.63,12.69,12.6,12.645,7083473.0
2011-07-11,12.605,12.61,12.42,12.485,8819990.0
2011-07-12,12.405,12.56,12.395,12.495,6445866.0
2011-07-13,12.545,12.695,12.525,12.57,6677544.0
2011-07-14,12.645,12.65,12.465,12.5,4892349.0
2011-07-15,12.565,12.59,12.505,12.565,6124119.0
2011-07-18,12.52,12.57,12.425,12.475,7185212.0
2011-07-19,12.515,12.565,12.505,12.55,3755261.0
2011-07-20,12.59,12.6,12.54,12.55,3354858.0
2011-07-21,12.6,12.71,12.58,12.67,5293758.0
2011-07-22,12.71,12.745,12.695,12.725,2871269.0
2011-07-25,12.66,12.705,12.61,12.66,3316963.0
2011-07-26,12.64,12.64,12.475,12.495,4828212.0
2011-07-27,12.445,12.46,12.235,12.235,7560624.0
2011-07-28,12.195,12.32,12.135,12.23,5583114.0
2011-07-29,12.205,12.205,12.06,12.13,7390494.0
2011-08-02,12.15,12.175,11.905,11.925,7326938.0
2011-08-03,11.895,12.0,11.71,11.99,8808131.0
2011-08-04,11.955,11.955,11.55,11.625,18053843.0
2011-08-05,11.63,11.665,11.19,11.44,17537778.0
2011-08-08,11.105,11.265,10.965,10.985,17592329.0
2011-08-09,11.155,11.45,10.985,11.445,18587065.0
2011-08-10,11.46,11.63,11.23,11.47,16022393.0
2011-08-11,11.47,11.865,11.38,11.84,15864749.0
2011-08-12,11.945,11.945,11.79,11.84,9963515.0
2011-08-15,11.92,12.005,11.865,11.97,8647853.0
2011-08-16,11.905,11.915,11.78,11.855,5763956.0
2011-08-17,11.915,12.025,11.88,11.885,10348932.0
2011-08-18,11.505,11.7,11.44,11.505,15899829.0
2011-08-19,11.345,11.585,11.295,11.295,11133252.0
2011-08-22,11.545,11.55,11.34,11.365,7650581.0
2011-08-23,11.44,11.675,11.335,11.675,9176313.0
2011-08-24,11.63,11.76,11.575,11.72,7674248.0
2011-08-25,11.715,11.75,11.57,11.615,9001582.0
2011-08-26,11.555,11.665,11.395,11.645,6363198.0
2011-08-29,11.775,11.835,11.695,11.82,4123191.0
2011-08-30,11.82,11.96,11.75,11.92,5700267.0
2011-08-31,11.98,12.07,11.945,12.05,10741239.0
2011-09-01,12.06,12.11,12.0,12.005,12532620.0
2011-09-02,11.86,12.0,11.86,11.915,9088070.0
2011-09-06,11.675,11.855,11.645,11.855,7935840.0
2011-09-07,11.92,12.045,11.86,12.045,5915476.0
2011-09-08,11.97,12.065,11.97,11.98,5382188.0
2011-09-09,11.895,11.955,11.67,11.695,9115966.0
2011-09-12,11.53,11.615,11.355,11.485,15507950.0
2011-09-13,11.505,11.565,11.45,11.505,7612751.0
2011-09-14,11.57,11.69,11.48,11.595,11451910.0
2011-09-15,11.7,11.755,11.625,11.75,8654653.0
2011-09-16,11.795,11.795,11.575,11.585,6787220.0
2011-09-19,11.465,11.53,11.425,11.485,5727629.0
2011-09-20,11.52,11.665,11.465,11.51,6027897.0
2011-09-21,11.505,11.53,11.24,11.24,7638349.0
2011-09-22,10.99,11.0,10.76,10.89,23544470.0
2011-09-23,10.74,10.89,10.71,10.875,12068754.0
2011-09-26,10.915,11.115,10.69,11.085,20199621.0
2011-09-27,11.36,11.47,11.18,11.225,15743751.0
2011-09-28,11.27,11.285,10.98,11.0,10436592.0
2011-09-29,11.145,11.165,10.98,11.14,10066499.0
2011-09-30,11.02,11.155,11.0,11.045,12019173.0
2011-10-03,10.975,10.985,10.71,10.71,8726402.0
2011-10-04,10.555,10.695,10.35,10.675,10574689.0
2011-10-05,10.7,11.025,10.63,10.98,11530572.0
2011-10-06,11.025,11.28,10.98,11.27,11038508.0
2011-10-07,11.305,11.305,11.045,11.08,6588113.0
2011-10-11,11.32,11.345,11.225,11.33,4182998.0
2011-10-12,11.425,11.525,11.34,11.45,8630149.0
2011-10-13,11.41,11.43,11.25,11.29,5629018.0
2011-10-14,11.44,11.49,11.36,11.485,6309878.0
2011-10-17,11.48,11.48,11.305,11.33,6551022.0
2011-10-18,11.305,11.48,11.2,11.44,6016001.0
2011-10-19,11.42,11.425,11.23,11.26,6144778.0
2011-10-20,11.215,11.29,11.095,11.24,3898711.0
2011-10-21,11.385,11.39,11.29,11.38,7409599.0
2011-10-24,11.41,11.55,11.41,11.55,5496315.0
2011-10-25,11.555,11.615,11.41,11.49,12498485.0
2011-10-26,11.555,11.59,11.43,11.555,7118793.0
2011-10-27,11.815,11.91,11.745,11.86,7441543.0
2011-10-28,11.825,11.92,11.815,11.875,4572621.0
2011-10-31,11.79,11.83,11.625,11.625,13329766.0
2011-11-01,11.325,11.555,11.31,11.46,9460349.0
2011-11-02,11.57,11.675,11.535,11.57,4156451.0
2011-11-03,11.69,11.835,11.61,11.83,7354901.0
2011-11-04,11.79,11.83,11.665,11.765,3942113.0
2011-11-07,11.75,11.83,11.75,11.815,3298137.0
2011-11-08,11.87,11.88,11.785,11.835,3377185.0
2011-11-09,11.645,11.725,11.505,11.51,5792033.0
2011-11-10,11.57,11.61,11.37,11.47,5832120.0
2011-11-11,11.57,11.69,11.55,11.645,5877378.0
2011-11-14,11.65,11.715,11.52,11.595,5367774.0
2011-11-15,11.55,11.63,11.525,11.575,3493921.0
2011-11-16,11.525,11.675,11.51,11.535,6316616.0
2011-11-17,11.53,11.535,11.245,11.29,10187315.0
2011-11-18,11.34,11.37,11.24,11.28,6595652.0
2011-11-21,11.135,11.195,11.035,11.18,4454069.0
2011-11-22,11.18,11.205,11.12,11.18,7670697.0
2011-11-23,11.06,11.075,10.935,10.98,5157046.0
2011-11-24,11.005,11.005,10.855,10.88,2072192.0
2011-11-25,10.85,10.925,10.8,10.85,3907478.0
2011-11-28,11.075,11.125,11.015,11.045,7231731.0
2011-11-29,11.06,11.16,11.025,11.12,6143563.0
2011-11-30,11.36,11.575,11.36,11.57,7499318.0
2011-12-01,11.57,11.595,11.46,11.48,6140538.0
2011-12-02,11.61,11.615,11.43,11.445,5330694.0
2011-12-05,11.53,11.645,11.465,11.5,6392311.0
2011-12-06,11.445,11.52,11.36,11.425,6513112.0
2011-12-07,11.425,11.535,11.34,11.51,8147701.0
2011-12-08,11.445,11.5,11.28,11.3,5084059.0
2011-12-09,11.32,11.445,11.31,11.405,5080006.0
2011-12-12,11.26,11.28,11.175,11.26,5509330.0
2011-12-13,11.3,11.385,11.08,11.16,7655685.0
2011-12-14,11.095,11.14,10.925,10.975,8937366.0
2011-12-15,11.06,11.065,10.84,10.925,6641767.0
2011-12-16,10.955,11.075,10.94,11.045,6711016.0
2011-12-19,11.065,11.065,10.9,10.945,4600731.0
2011-12-20,11.045,11.155,11.04,11.115,7933282.0
2011-12-21,11.1,11.165,11.065,11.135,6339335.0
2011-12-22,11.15,11.29,11.13,11.29,4947796.0
2011-12-23,11.325,11.38,11.3,11.325,17772248.0
2011-12-28,11.32,11.32,11.13,11.15,6859984.0
2011-12-29,11.125,11.265,11.125,11.25,3996390.0
2011-12-30,11.26,11.405,11.245,11.385,5343708.0
2012-01-03,11.56,11.665,11.505,11.65,6886996.0
2012-01-04,11.625,11.665,11.585,11.65,6172306.0
2012-01-05,11.62,11.69,11.58,11.66,4898841.0
2012-01-06,11.665,11.665,11.565,11.61,5526797.0
2012-01-09,11.605,11.64,11.57,11.625,8419069.0
2012-01-10,11.745,11.79,11.705,11.71,8161082.0
2012-01-11,11.72,11.73,11.67,11.705,4886055.0
2012-01-12,11.74,11.76,11.68,11.74,5715533.0
2012-01-13,11.7,11.705,11.585,11.7,7378897.0
2012-01-16,11.69,11.745,11.69,11.72,1924428.0
2012-01-17,11.765,11.77,11.66,11.705,7646547.0
2012-01-18,11.68,11.825,11.67,11.785,6841966.0
2012-01-19,11.85,11.885,11.82,11.845,7335590.0
2012-01-20,11.81,11.87,11.81,11.85,3516193.0
2012-01-23,11.88,12.005,11.88,11.995,6775109.0
2012-01-24,11.92,11.945,11.825,11.845,6422957.0
2012-01-25,11.84,12.005,11.8,12.0,6468375.0
2012-01-26,12.055,12.06,11.865,11.905,7576698.0
2012-01-27,11.86,11.985,11.86,11.925,8103241.0
2012-01-30,11.825,11.9,11.79,11.87,3949504.0
2012-01-31,11.975,11.985,11.79,11.89,7653585.0
2012-02-01,11.955,11.975,11.34,11.945,12408563.0
2012-02-02,11.925,11.995,11.92,11.98,5415930.0
2012-02-03,12.015,12.06,11.985,12.015,5379787.0
2012-02-06,11.995,12.025,11.945,11.985,5701891.0
2012-02-07,11.985,11.995,11.845,11.94,4574458.0
2012-02-08,11.98,12.005,11.9,11.96,4922104.0
2012-02-09,11.94,11.98,11.87,11.915,4791490.0
2012-02-10,11.82,11.825,11.74,11.8,5183404.0
2012-02-13,11.83,11.88,11.79,11.81,4752718.0
2012-02-14,11.8,11.805,11.705,11.785,5887532.0
2012-02-15,11.825,11.83,11.745,11.79,5291810.0
2012-02-16,11.77,11.92,11.745,11.92,3882950.0
2012-02-17,11.96,11.96,11.86,11.885,3123521.0
2012-02-21,11.975,12.085,11.925,12.005,10930532.0
2012-02-22,12.045,12.155,12.04,12.135,4607732.0
2012-02-23,12.12,12.145,12.08,12.14,4600627.0
2012-02-24,12.155,12.175,12.12,12.135,4640387.0
2012-02-27,12.125,12.125,12.025,12.12,4546182.0
2012-02-28,12.105,12.185,12.095,12.175,3228576.0
2012-02-29,12.205,12.22,12.035,12.06,8560398.0
2012-03-01,12.065,12.165,12.065,12.155,3643036.0
2012-03-02,12.14,12.16,12.055,12.06,2231702.0
2012-03-05,12.065,12.065,11.94,11.975,5073614.0
2012-03-06,11.86,11.865,11.685,11.745,14815579.0
2012-03-07,11.74,11.79,11.66,11.75,5418611.0
2012-03-08,11.85,11.915,11.78,11.885,7332008.0
2012-03-09,11.905,11.955,11.88,11.915,5135961.0
2012-03-12,11.905,11.935,11.81,11.83,6369236.0
2012-03-13,11.845,11.965,11.84,11.965,6079769.0
2012-03-14,11.96,11.965,11.78,11.805,5853788.0
2012-03-15,11.805,11.985,11.785,11.9,8335877.0
2012-03-16,11.925,12.0,11.915,11.965,6688554.0
2012-03-19,11.945,12.025,11.94,11.94,5593532.0
2012-03-20,11.87,11.92,11.805,11.915,6710943.0
2012-03-21,11.915,11.945,11.85,11.915,3449453.0
2012-03-22,11.83,11.88,11.825,11.86,9478608.0
2012-03-23,11.885,11.96,11.865,11.96,21544211.0
2012-03-26,12.04,12.09,12.01,12.07,28301495.0
2012-03-27,12.095,12.1,12.0,12.0,7045807.0
2012-03-28,11.995,12.01,11.875,11.94,6763045.0
2012-03-29,11.895,11.92,11.71,11.875,6928149.0
2012-03-30,11.935,11.975,11.86,11.905,5083605.0
2012-04-02,11.92,12.07,11.895,12.03,6096765.0
2012-04-03,12.01,12.01,11.815,11.84,5529666.0
2012-04-04,11.725,11.815,11.63,11.705,5765300.0
2012-04-05,11.68,11.685,11.565,11.61,5249221.0
2012-04-09,11.56,11.625,11.54,11.55,2288457.0
2012-04-10,11.55,11.565,11.39,11.465,6445405.0
2012-04-11,11.495,11.58,11.49,11.55,3413401.0
2012-04-12,11.57,11.755,11.54,11.725,5061867.0
2012-04-13,11.69,11.7,11.55,11.55,8646458.0
2012-04-16,11.6,11.645,11.55,11.58,5691634.0
2012-04-17,11.61,11.725,11.57,11.685,6296916.0
2012-04-18,11.65,11.71,11.605,11.67,3587944.0
2012-04-19,11.685,11.78,11.66,11.7,7927263.0
2012-04-20,11.745,11.775,11.67,11.685,7173379.0
2012-04-23,11.545,11.565,11.45,11.53,7823237.0
2012-04-24,11.54,11.58,11.505,11.53,4279350.0
2012-04-25,11.61,11.65,11.55,11.645,4885797.0
2012-04-26,11.625,11.64,11.59,11.64,2589248.0
2012-04-27,11.65,11.76,11.64,11.745,2475801.0
2012-04-30,11.72,11.815,11.67,11.815,3881064.0
2012-05-01,11.835,11.875,11.8,11.84,3168388.0
2012-05-02,11.765,11.775,11.665,11.74,3451157.0
2012-05-03,11.71,11.735,11.465,11.505,6244590.0
2012-05-04,11.425,11.455,11.315,11.365,6231304.0
2012-05-07,11.315,11.39,11.28,11.37,5846853.0
2012-05-08,11.31,11.325,11.115,11.2,7188519.0
2012-05-09,11.1,11.255,11.06,11.17,6180990.0
2012-05-10,11.25,11.295,11.2,11.24,11727774.0
2012-05-11,11.18,11.31,11.155,11.21,6763533.0
2012-05-14,11.08,11.1,11.015,11.02,4465002.0
2012-05-15,11.025,11.025,10.87,10.9,6131070.0
2012-05-16,10.925,11.035,10.865,10.885,9560277.0
2012-05-17,10.955,10.995,10.88,10.885,7235600.0
2012-05-18,10.955,10.995,10.79,10.83,10008248.0
2012-05-22,11.015,11.095,10.965,11.015,5974082.0
2012-05-23,10.905,11.15,10.82,11.14,10420189.0
2012-05-24,11.16,11.2,11.025,11.135,9218151.0
2012-05-25,11.115,11.155,11.085,11.12,4502989.0
2012-05-28,11.18,11.19,11.055,11.085,3856467.0
2012-05-29,11.15,11.25,11.13,11.175,3469939.0
2012-05-30,11.055,11.075,10.98,10.995,5134514.0
2012-05-31,11.02,11.12,10.945,11.075,7615610.0
2012-06-01,10.975,11.005,10.925,10.925,6140718.0
2012-06-04,10.945,10.955,10.785,10.915,4689879.0
2012-06-05,10.92,11.08,10.895,11.065,3522080.0
2012-06-06,11.18,11.23,11.12,11.19,6140937.0
2012-06-07,11.29,11.29,11.155,11.16,5478471.0
2012-06-08,11.08,11.15,11.04,11.075,2967113.0
2012-06-11,11.17,11.17,10.945,10.955,4215464.0
2012-06-12,11.0,11.085,10.965,11.085,5749871.0
2012-06-13,11.035,11.19,11.025,11.1,3982269.0
2012-06-14,11.155,11.155,11.04,11.085,4534467.0
2012-06-15,11.12,11.19,11.115,11.16,4384505.0
2012-06-18,11.115,11.275,11.115,11.23,2517272.0
2012-06-19,11.255,11.45,11.255,11.43,3690177.0
2012-06-20,11.405,11.465,11.31,11.395,4750558.0
2012-06-21,11.33,11.36,11.045,11.065,5963359.0
2012-06-22,11.14,11.165,11.045,11.105,15668289.0
2012-06-25,11.04,11.05,10.975,11.025,3925770.0
2012-06-26,11.04,11.045,10.935,11.015,1707643.0
2012-06-27,11.05,11.11,11.015,11.105,6880830.0
2012-06-28,11.05,11.125,10.935,11.125,3636519.0
2012-06-29,11.295,11.32,11.2,11.25,12095973.0
2012-07-03,11.375,11.585,11.375,11.55,8839723.0
2012-07-04,11.51,11.625,11.51,11.58,5494022.0
2012-07-05,11.55,11.565,11.48,11.485,14065301.0
2012-07-06,11.395,11.405,11.295,11.33,5271370.0
2012-07-09,11.315,11.355,11.22,11.28,2511089.0
2012-07-10,11.32,11.375,11.11,11.18,5973355.0
2012-07-11,11.175,11.235,11.14,11.205,4092716.0
2012-07-12,11.11,11.14,11.03,11.105,5133043.0
2012-07-13,11.155,11.2,11.14,11.185,2935714.0
2012-07-16,11.165,11.215,11.135,11.185,4951341.0
2012-07-17,11.24,11.25,11.155,11.25,2710201.0
2012-07-18,11.25,11.29,11.22,11.26,3466563.0
2012-07-19,11.29,11.345,11.28,11.32,4274184.0
2012-07-20,11.25,11.3,11.235,11.27,2420585.0
2012-07-23,11.18,11.22,11.065,11.2,4525573.0
2012-07-24,11.215,11.26,11.11,11.135,4910492.0
2012-07-25,11.205,11.215,11.08,11.14,3730727.0
2012-07-26,11.205,11.315,11.175,11.275,3280303.0
2012-07-27,11.345,11.47,11.29,11.425,6719123.0
2012-07-30,11.41,11.465,11.37,11.395,4319818.0
2012-07-31,11.43,11.45,11.3,11.31,5549144.0
2012-08-01,11.335,11.365,11.255,11.275,2790299.0
2012-08-02,11.205,11.27,11.11,11.175,4581623.0
2012-08-03,11.315,11.355,11.295,11.32,5445748.0
2012-08-07,11.43,11.54,11.425,11.53,6791575.0
2012-08-08,11.525,11.545,11.425,11.435,6604685.0
2012-08-09,11.425,11.54,11.425,11.505,3367593.0
2012-08-10,11.5,11.545,11.465,11.545,2493274.0
2012-08-13,11.545,11.575,11.45,11.5,2389815.0
2012-08-14,11.54,11.575,11.525,11.54,3708078.0
2012-08-15,11.53,11.585,11.51,11.56,3433124.0
2012-08-16,11.605,11.71,11.58,11.71,3410182.0
2012-08-17,11.735,11.775,11.715,11.775,2541261.0
2012-08-20,11.77,11.775,11.71,11.77,3435141.0
2012-08-21,11.805,11.87,11.76,11.785,4146597.0
2012-08-22,11.74,11.795,11.69,11.785,3854439.0
2012-08-23,11.775,11.79,11.67,11.695,3171997.0
2012-08-24,11.68,11.79,11.68,11.735,2333201.0
2012-08-27,11.76,11.76,11.7,11.71,2312230.0
2012-08-28,11.72,11.77,11.68,11.69,2380854.0
2012-08-29,11.73,11.73,11.64,11.715,4238696.0
2012-08-30,11.68,11.7,11.585,11.615,3726588.0
2012-08-31,11.655,11.715,11.585,11.645,4273783.0
2012-09-04,11.68,11.68,11.6,11.635,2260911.0
2012-09-05,11.635,11.71,11.625,11.69,1874404.0
2012-09-06,11.735,11.85,11.735,11.845,6787955.0
2012-09-07,11.89,11.985,11.885,11.97,3606702.0
2012-09-10,11.96,12.035,11.93,11.93,3727561.0
2012-09-11,11.96,11.985,11.905,11.925,4078060.0
2012-09-12,12.0,12.02,11.925,11.945,7709086.0
2012-09-13,11.95,12.1,11.91,12.085,7094744.0
2012-09-14,12.19,12.255,12.16,12.215,5428502.0
2012-09-17,12.2,12.235,12.155,12.17,3890937.0
2012-09-18,12.15,12.17,12.11,12.135,3282308.0
2012-09-19,12.16,12.175,12.12,12.14,8986754.0
2012-09-20,12.085,12.13,12.065,12.11,3417893.0
2012-09-21,12.17,12.18,12.055,12.07,6909551.0
2012-09-24,12.01,12.075,11.98,12.0,5923953.0
2012-09-25,12.04,12.09,11.94,11.965,6912736.0
2012-09-26,11.885,11.965,11.88,11.955,6835623.0
2012-09-27,12.015,12.085,11.965,12.075,7704289.0
2012-09-28,12.015,12.02,11.945,12.01,5691050.0
2012-10-01,12.09,12.18,12.075,12.085,1830396.0
2012-10-02,12.115,12.135,12.055,12.115,3130230.0
2012-10-03,12.125,12.13,12.055,12.075,3843170.0
2012-10-04,12.105,12.18,12.105,12.165,4177884.0
2012-10-05,12.19,12.205,12.105,12.125,3043059.0
2012-10-09,12.095,12.11,11.98,12.0,4817882.0
2012-10-10,11.945,11.995,11.905,11.925,3373616.0
2012-10-11,11.975,12.015,11.945,11.96,2901616.0
2012-10-12,11.965,11.965,11.885,11.9,4048927.0
2012-10-15,11.91,11.965,11.86,11.965,3669422.0
2012-10-16,12.015,12.15,12.015,12.135,3722318.0
2012-10-17,12.145,12.19,12.125,12.185,2805009.0
2012-10-18,12.15,12.225,12.15,12.205,4801870.0
2012-10-19,12.17,12.185,12.11,12.15,4199730.0
2012-10-22,12.105,12.17,12.085,12.16,4446820.0
2012-10-23,12.02,12.02,11.865,11.955,6112009.0
2012-10-24,12.0,12.01,11.935,11.945,5771336.0
2012-10-25,12.06,12.09,12.02,12.07,4835019.0
2012-10-26,12.055,12.115,12.05,12.075,4453552.0
2012-10-29,12.04,12.095,12.01,12.03,2948256.0
2012-10-30,12.075,12.19,12.075,12.17,3611949.0
2012-10-31,12.205,12.245,12.165,12.19,5837508.0
2012-11-01,12.185,12.28,12.18,12.255,5679672.0
2012-11-02,12.245,12.26,12.13,12.13,5766541.0
2012-11-05,12.115,12.185,12.105,12.125,4004493.0
2012-11-06,12.16,12.17,12.095,12.135,2522722.0
2012-11-07,12.085,12.095,11.955,11.985,5412366.0
2012-11-08,11.985,12.01,11.905,11.925,3556364.0
2012-11-09,11.925,12.01,11.9,11.955,5725323.0
2012-11-12,11.985,12.0,11.945,11.965,3988949.0
2012-11-13,11.905,12.01,11.9,11.91,3279157.0
2012-11-14,11.92,11.92,11.675,11.685,6355707.0
2012-11-15,11.645,11.695,11.53,11.57,8992329.0
2012-11-16,11.59,11.645,11.53,11.64,19213114.0
2012-11-19,11.785,11.805,11.755,11.795,6614750.0
2012-11-20,11.815,11.83,11.755,11.825,8404136.0
2012-11-21,11.795,11.9,11.79,11.89,2923383.0
2012-11-22,11.94,11.98,11.935,11.94,2607504.0
2012-11-23,11.975,12.04,11.94,12.01,4534602.0
2012-11-26,12.0,12.01,11.955,12.01,4306387.0
2012-11-27,12.01,12.02,11.92,11.925,5066756.0
2012-11-28,11.81,11.965,11.805,11.965,5971692.0
2012-11-29,12.05,12.07,12.01,12.03,10077305.0
2012-11-30,12.03,12.09,11.985,11.985,6160301.0
2012-12-03,12.06,12.07,11.96,11.985,5279816.0
2012-12-04,11.925,11.985,11.91,11.96,4029545.0
2012-12-05,11.985,12.05,11.96,11.995,7079213.0
2012-12-06,12.02,12.03,11.955,11.98,2615062.0
2012-12-07,12.02,12.04,11.965,11.985,2277435.0
2012-12-10,12.03,12.06,12.015,12.035,3979776.0
2012-12-11,12.07,12.145,12.06,12.105,4647939.0
2012-12-12,12.145,12.2,12.13,12.185,5004437.0
2012-12-13,12.135,12.145,12.09,12.125,2896988.0
2012-12-14,12.115,12.135,12.075,12.09,3906637.0
2012-12-17,12.095,12.125,12.04,12.115,5490421.0
2012-12-18,12.115,12.19,12.105,12.185,4498289.0
2012-12-19,12.205,12.26,12.18,12.235,5211514.0
2012-12-20,12.215,12.245,12.17,12.245,5117958.0
2012-12-21,12.145,12.28,12.105,12.255,7227981.0
2012-12-24,12.26,12.275,12.205,12.22,2826903.0
2012-12-27,12.185,12.24,12.15,12.22,3542488.0
2012-12-28,12.17,12.21,12.165,12.19,3078754.0
2012-12-31,12.135,12.32,12.135,12.29,4656519.0
2013-01-02,12.445,12.465,12.345,12.39,4551924.0
2013-01-03,12.395,12.405,12.28,12.335,3686115.0
2013-01-04,12.3,12.395,12.295,12.395,6125852.0
2013-01-07,12.345,12.355,12.29,12.33,4466068.0
2013-01-08,12.32,12.35,12.275,12.32,9869766.0
2013-01-09,12.345,12.365,12.315,12.35,5173250.0
2013-01-10,12.42,12.475,12.39,12.445,5904492.0
2013-01-11,12.46,12.465,12.39,12.44,8320469.0
2013-01-14,12.475,12.495,12.43,12.45,6490582.0
2013-01-15,12.425,12.515,12.425,12.515,4605823.0
2013-01-16,12.46,12.475,12.44,12.475,3576166.0
2013-01-17,12.48,12.54,12.475,12.52,2079223.0
2013-01-18,12.56,12.615,12.55,12.585,2852012.0
2013-01-21,12.615,12.685,12.605,12.685,2790203.0
2013-01-22,12.65,12.715,12.63,12.715,4031366.0
2013-01-23,12.685,12.715,12.67,12.68,4460405.0
2013-01-24,12.68,12.755,12.68,12.725,18286244.0
2013-01-25,12.755,12.775,12.685,12.725,4158203.0
2013-01-28,12.755,12.79,12.72,12.735,3872656.0
2013-01-29,12.735,12.77,12.735,12.74,1382120.0
2013-01-30,12.755,12.815,12.665,12.685,3349195.0
2013-01-31,12.645,12.66,12.555,12.555,4787516.0
2013-02-01,12.645,12.66,12.615,12.65,5216003.0
2013-02-04,12.56,12.61,12.52,12.585,10515218.0
2013-02-05,12.625,12.67,12.595,12.61,12819574.0
2013-02-06,12.59,12.665,12.585,12.65,6993876.0
2013-02-07,12.63,12.665,12.595,12.61,14812441.0
2013-02-08,12.635,12.705,12.635,12.685,12580026.0
2013-02-11,12.665,12.67,12.635,12.645,2530178.0
2013-02-12,12.635,12.715,12.63,12.685,4941368.0
2013-02-13,12.7,12.705,12.65,12.67,1845292.0
2013-02-14,12.66,12.66,12.575,12.61,5569320.0
2013-02-15,12.585,12.615,12.555,12.575,4077345.0
2013-02-19,12.63,12.715,12.615,12.715,3632595.0
2013-02-20,12.7,12.715,12.595,12.625,3777448.0
2013-02-21,12.605,12.605,12.5,12.555,5954310.0
2013-02-22,12.57,12.63,12.56,12.615,3247193.0
2013-02-25,12.665,12.76,12.55,12.57,3975523.0
2013-02-26,12.585,12.595,12.525,12.595,9254274.0
2013-02-27,12.55,12.685,12.54,12.685,3434754.0
2013-02-28,12.685,12.76,12.67,12.76,3914091.0
2013-03-01,12.725,12.74,12.67,12.725,5291971.0
2013-03-04,12.715,12.715,12.635,12.65,4488457.0
2013-03-05,12.725,12.775,12.67,12.69,4682304.0
2013-03-06,12.735,12.77,12.7,12.77,4053088.0
2013-03-07,12.795,12.815,12.735,12.755,3301003.0
2013-03-08,12.775,12.775,12.715,12.76,2853607.0
2013-03-11,12.74,12.8,12.735,12.79,1905211.0
2013-03-12,12.8,12.835,12.775,12.8,2186055.0
2013-03-13,12.825,12.825,12.65,12.67,3275488.0
2013-03-14,12.68,12.76,12.665,12.74,2336999.0
2013-03-15,12.745,12.825,12.735,12.775,4839941.0
2013-03-18,12.705,12.745,12.68,12.68,3618602.0
2013-03-19,12.7,12.77,12.68,12.705,4305208.0
2013-03-20,12.755,12.78,12.725,12.78,4682442.0
2013-03-21,12.8,12.8,12.66,12.66,4666190.0
2013-03-22,12.66,12.75,12.66,12.73,1610216.0
2013-03-25,12.73,12.73,12.585,12.61,4757511.0
2013-03-26,12.625,12.655,12.59,12.64,7727266.0
2013-03-27,12.605,12.64,12.545,12.605,5216460.0
2013-03-28,12.605,12.71,12.57,12.69,3997255.0
2013-04-01,12.69,12.7,12.64,12.66,3499033.0
2013-04-02,12.645,12.69,12.64,12.66,2044758.0
2013-04-03,12.655,12.66,12.35,12.385,8868343.0
2013-04-04,12.365,12.375,12.28,12.315,5860289.0
2013-04-05,12.19,12.26,12.16,12.25,7806120.0
2013-04-08,12.245,12.28,12.205,12.26,2787417.0
2013-04-09,12.285,12.42,12.275,12.395,15757307.0
2013-04-10,12.43,12.5,12.425,12.48,4053146.0
2013-04-11,12.46,12.46,12.35,12.395,4799850.0
2013-04-12,12.305,12.33,12.225,12.265,3281234.0
2013-04-15,12.135,12.15,11.935,11.95,4073661.0
2013-04-16,11.99,12.07,11.975,12.06,7178867.0
2013-04-17,12.03,12.06,11.865,11.905,6190348.0
2013-04-18,11.98,11.995,11.87,11.95,5645884.0
2013-04-19,11.915,12.025,11.915,12.025,5158613.0
2013-04-22,12.1,12.1,11.97,12.03,4498112.0
2013-04-23,12.05,12.07,11.97,12.01,5939086.0
2013-04-24,12.05,12.225,12.05,12.225,3320034.0
2013-04-25,12.23,12.285,12.185,12.215,6569577.0
2013-04-26,12.205,12.225,12.08,12.135,2620016.0
2013-04-29,12.205,12.25,12.17,12.245,3897535.0
2013-04-30,12.23,12.37,12.15,12.355,7811180.0
2013-05-01,12.295,12.33,12.185,12.215,3796111.0
2013-05-02,12.24,12.34,12.16,12.295,3630447.0
2013-05-03,12.385,12.465,12.355,12.365,2669714.0
2013-05-06,12.395,12.44,12.365,12.385,1886787.0
2013-05-07,12.375,12.44,12.355,12.42,3695100.0
2013-05-08,12.425,12.565,12.425,12.555,2708389.0
2013-05-09,12.55,12.57,12.475,12.48,2095751.0
2013-05-10,12.465,12.545,12.46,12.545,1302837.0
2013-05-13,12.535,12.535,12.42,12.485,2888171.0
2013-05-14,12.475,12.57,12.475,12.55,1797610.0
2013-05-15,12.485,12.52,12.395,12.44,2629730.0
2013-05-16,12.44,12.53,12.425,12.46,3254988.0
2013-05-17,12.425,12.62,12.425,12.61,4253815.0
2013-05-21,12.645,12.805,12.62,12.715,6655695.0
2013-05-22,12.79,12.89,12.73,12.755,6983801.0
2013-05-23,12.63,12.69,12.585,12.655,4423909.0
2013-05-24,12.605,12.665,12.59,12.655,2716193.0
2013-05-27,12.675,12.695,12.665,12.665,1864747.0
2013-05-28,12.765,12.8,12.73,12.77,1799913.0
2013-05-29,12.68,12.78,12.665,12.78,2162160.0
2013-05-30,12.78,12.8,12.745,12.77,1382047.0
2013-05-31,12.715,12.715,12.62,12.63,4151001.0
2013-06-03,12.655,12.68,12.535,12.565,3590535.0
2013-06-04,12.57,12.62,12.545,12.575,3515873.0
2013-06-05,12.51,12.53,12.385,12.41,5625509.0
2013-06-06,12.375,12.425,12.275,12.37,7584020.0
2013-06-07,12.335,12.37,12.25,12.35,3826220.0
2013-06-10,12.34,12.375,12.285,12.35,3250177.0
2013-06-11,12.275,12.305,12.19,12.19,4245212.0
2013-06-12,12.25,12.25,12.095,12.12,8905162.0
2013-06-13,12.07,12.305,12.025,12.285,9445277.0
2013-06-14,12.265,12.305,12.155,12.155,2349791.0
2013-06-17,12.23,12.33,12.23,12.285,3802765.0
2013-06-18,12.295,12.41,12.285,12.395,3131791.0
2013-06-19,12.37,12.37,12.245,12.265,5386689.0
2013-06-20,12.11,12.12,11.955,12.0,15548592.0
2013-06-21,12.04,12.095,11.955,12.025,4851440.0
2013-06-24,11.935,11.98,11.825,11.91,6112650.0
2013-06-25,11.955,12.05,11.915,12.035,3943319.0
2013-06-26,12.055,12.055,11.98,11.99,3169713.0
2013-06-27,12.075,12.11,12.055,12.055,3004271.0
2013-06-28,12.035,12.235,12.035,12.175,5646407.0
2013-07-02,12.195,12.25,12.14,12.19,3654539.0
2013-07-03,12.195,12.2,12.06,12.16,4006584.0
2013-07-04,12.195,12.265,12.155,12.195,2227964.0
2013-07-05,12.195,12.21,12.095,12.165,3960824.0
2013-07-08,12.21,12.25,12.2,12.235,3267395.0
2013-07-09,12.29,12.355,12.235,12.35,4110770.0
2013-07-10,12.36,12.375,12.285,12.355,3237071.0
2013-07-11,12.46,12.545,12.44,12.53,8078285.0
2013-07-12,12.555,12.58,12.48,12.485,4039629.0
2013-07-15,12.55,12.635,12.55,12.585,3514018.0
2013-07-16,12.62,12.625,12.535,12.565,5282183.0
2013-07-17,12.585,12.67,12.585,12.65,4862912.0
2013-07-18,12.655,12.78,12.655,12.725,5706551.0
2013-07-19,12.71,12.785,12.71,12.765,4075212.0
2013-07-22,12.8,12.855,12.795,12.855,3401421.0
2013-07-23,12.85,12.87,12.785,12.81,3201995.0
2013-07-24,12.81,12.85,12.715,12.745,4355815.0
2013-07-25,12.725,12.8,12.715,12.75,2861291.0
2013-07-26,12.715,12.78,12.715,12.76,4218117.0
2013-07-29,12.725,12.795,12.715,12.76,3231781.0
2013-07-30,12.705,12.71,12.64,12.69,8535140.0
2013-07-31,12.705,12.73,12.515,12.515,3998327.0
2013-08-01,12.65,12.685,12.615,12.625,2745410.0
2013-08-02,12.615,12.705,12.615,12.685,1791169.0
2013-08-06,12.625,12.625,12.465,12.52,2238615.0
2013-08-07,12.465,12.515,12.44,12.465,1806922.0
2013-08-08,12.48,12.605,12.475,12.58,3035458.0
2013-08-09,12.585,12.6,12.53,12.585,1497207.0
2013-08-12,12.58,12.62,12.565,12.615,1745874.0
2013-08-13,12.635,12.71,12.635,12.695,2129668.0
2013-08-14,12.69,12.725,12.66,12.705,1526141.0
2013-08-15,12.65,12.78,12.62,12.78,3229909.0
2013-08-16,12.76,12.88,12.76,12.83,2340281.0
2013-08-19,12.795,12.795,12.655,12.655,1662282.0
2013-08-20,12.64,12.795,12.64,12.76,1619255.0
2013-08-21,12.71,12.74,12.605,12.65,3633424.0
2013-08-22,12.705,12.795,12.705,12.78,1955847.0
2013-08-23,12.815,12.88,12.8,12.865,1819155.0
2013-08-26,12.885,12.92,12.855,12.865,2804463.0
2013-08-27,12.815,12.84,12.655,12.695,3271258.0
2013-08-28,12.695,12.795,12.675,12.725,1909300.0
2013-08-29,12.745,12.885,12.74,12.83,3157242.0
2013-08-30,12.82,12.885,12.76,12.76,5087078.0
2013-09-03,12.915,12.975,12.855,12.9,3919086.0
2013-09-04,12.855,12.905,12.835,12.89,1665976.0
2013-09-05,12.905,13.015,12.905,13.01,2573181.0
2013-09-06,13.075,13.08,12.94,12.975,4410477.0
2013-09-09,12.98,13.01,12.96,13.01,2581551.0
2013-09-10,12.99,13.005,12.925,12.975,1873925.0
2013-09-11,12.96,12.98,12.89,12.98,1638129.0
2013-09-12,12.915,12.935,12.815,12.83,3092651.0
2013-09-13,12.845,12.905,12.845,12.885,2014731.0
2013-09-16,12.9,12.98,12.89,12.955,4401475.0
2013-09-17,12.935,12.985,12.935,12.96,3144875.0
2013-09-18,12.98,13.08,12.925,13.035,4404862.0
2013-09-19,13.07,13.08,12.995,13.015,16614255.0
2013-09-20,13.035,13.085,12.915,12.95,24210659.0
2013-09-23,12.915,12.95,12.91,12.925,2708810.0
2013-09-24,12.91,12.985,12.9,12.95,4775627.0
2013-09-25,12.98,13.02,12.93,12.945,9767708.0
2013-09-26,12.945,13.03,12.935,12.98,5608226.0
2013-09-27,12.96,13.0,12.935,12.98,4103479.0
2013-09-30,12.865,13.0,12.855,12.915,3421688.0
2013-10-01,12.88,13.02,12.88,12.995,5242495.0
2013-10-02,12.93,12.985,12.915,12.98,3793267.0
2013-10-03,12.995,12.995,12.83,12.88,3224092.0
2013-10-04,12.845,12.935,12.845,12.915,1169192.0
2013-10-07,12.84,12.975,12.83,12.93,2673363.0
2013-10-08,12.945,12.98,12.825,12.845,2319881.0
2013-10-09,12.845,12.93,12.83,12.895,2707122.0
2013-10-10,12.965,13.12,12.965,13.07,7242100.0
2013-10-11,13.09,13.125,13.055,13.08,2860331.0
2013-10-15,13.07,13.12,13.0,13.105,3399071.0
2013-10-16,13.085,13.14,13.085,13.14,3035781.0
2013-10-17,13.125,13.205,13.12,13.19,2484683.0
2013-10-18,13.205,13.33,13.195,13.29,2738905.0
2013-10-21,13.31,13.35,13.305,13.35,3962017.0
2013-10-22,13.415,13.465,13.395,13.4,4377769.0
2013-10-23,13.395,13.5,13.395,13.455,4008083.0
2013-10-24,13.47,13.52,13.455,13.5,3821230.0
2013-10-25,13.515,13.59,13.5,13.585,2547967.0
2013-10-28,13.59,13.605,13.54,13.555,3598962.0
2013-10-29,13.6,13.66,13.585,13.66,3149651.0
2013-10-30,13.67,13.68,13.57,13.645,5924947.0
2013-10-31,13.6,13.675,13.55,13.55,3619460.0
2013-11-01,13.565,13.61,13.525,13.535,2611218.0
2013-11-04,13.555,13.575,13.505,13.535,1746051.0
2013-11-05,13.535,13.565,13.49,13.54,2328334.0
2013-11-06,13.62,13.625,13.565,13.575,1770629.0
2013-11-07,13.62,13.62,13.5,13.52,3569298.0
2013-11-08,13.505,13.645,13.5,13.64,3088167.0
2013-11-11,13.645,13.645,13.575,13.575,740213.0
2013-11-12,13.565,13.61,13.555,13.575,2177802.0
2013-11-13,13.525,13.64,13.52,13.64,2948509.0
2013-11-14,13.635,13.715,13.635,13.705,2359299.0
2013-11-15,13.73,13.74,13.695,13.715,2467721.0
2013-11-18,13.745,13.775,13.69,13.705,3593817.0
2013-11-19,13.69,13.75,13.68,13.68,2327082.0
2013-11-20,13.695,13.715,13.64,13.675,2355220.0
2013-11-21,13.69,13.775,13.69,13.73,3107190.0
2013-11-22,13.745,13.785,13.73,13.76,2695470.0
2013-11-25,13.76,13.78,13.705,13.73,2425658.0
2013-11-26,13.705,13.74,13.62,13.635,5033369.0
2013-11-27,13.625,13.66,13.61,13.625,5389542.0
2013-11-28,13.655,13.67,13.62,13.62,712579.0
2013-11-29,13.645,13.775,13.635,13.67,3934861.0
2013-12-02,13.655,13.74,13.64,13.71,2595101.0
2013-12-03,13.625,13.66,13.52,13.585,5664137.0
2013-12-04,13.555,13.555,13.455,13.525,3565920.0
2013-12-05,13.485,13.49,13.41,13.41,2526993.0
2013-12-06,13.465,13.555,13.455,13.525,2538816.0
2013-12-09,13.555,13.605,13.55,13.57,4031646.0
2013-12-10,13.57,13.6,13.55,13.57,1584780.0
2013-12-11,13.565,13.565,13.345,13.35,6079755.0
2013-12-12,13.315,13.38,13.275,13.345,3712647.0
2013-12-13,13.35,13.365,13.305,13.33,3830437.0
2013-12-16,13.41,13.45,13.375,13.41,2247780.0
2013-12-17,13.43,13.45,13.375,13.41,2701689.0
2013-12-18,13.42,13.605,13.415,13.605,5314675.0
2013-12-19,13.57,13.655,13.565,13.655,4393953.0
2013-12-20,13.69,13.775,13.645,13.645,6688315.0
2013-12-23,13.715,13.745,13.645,13.745,2325841.0
2013-12-24,13.75,13.81,13.745,13.795,1530873.0
2013-12-27,13.865,13.9,13.83,13.885,3770016.0
2013-12-30,13.865,13.87,13.835,13.855,4802707.0
2013-12-31,13.855,13.93,13.85,13.89,3012321.0
2014-01-02,13.89,13.89,13.795,13.865,4065070.0
2014-01-03,13.855,13.855,13.795,13.81,5475953.0
2014-01-06,13.83,13.845,13.71,13.735,2460393.0
2014-01-07,13.77,13.885,13.77,13.85,3089734.0
2014-01-08,13.855,13.915,13.83,13.89,3295275.0
2014-01-09,13.915,13.935,13.85,13.915,1734277.0
2014-01-10,13.975,14.055,13.965,14.055,2124956.0
2014-01-13,14.025,14.06,13.95,13.975,2215620.0
2014-01-14,14.035,14.05,13.985,14.0,3706295.0
2014-01-15,14.02,14.09,14.0,14.075,3219298.0
2014-01-16,14.07,14.125,14.02,14.12,2419644.0
2014-01-17,14.11,14.21,14.11,14.18,2760718.0
2014-01-20,14.19,14.295,14.18,14.28,2462647.0
2014-01-21,14.315,14.315,14.24,14.245,2039084.0
2014-01-22,14.265,14.315,14.215,14.3,4070696.0
2014-01-23,14.265,14.325,14.245,14.265,3809591.0
2014-01-24,14.19,14.195,13.985,13.985,6019523.0
2014-01-27,13.975,13.99,13.805,13.88,5034439.0
2014-01-28,13.885,14.0,13.885,13.975,2044761.0
2014-01-29,13.89,13.94,13.845,13.915,4009330.0
2014-01-30,13.94,14.04,13.905,14.025,3812787.0
2014-01-31,13.87,13.975,13.855,13.955,3218988.0
2014-02-03,13.97,13.97,13.715,13.765,3656204.0
2014-02-04,13.75,13.78,13.71,13.77,3082059.0
2014-02-05,13.765,13.82,13.69,13.795,3404581.0
2014-02-06,13.835,14.0,13.83,13.99,2880564.0
2014-02-07,14.06,14.06,13.95,14.05,4171965.0
2014-02-10,14.09,14.11,14.04,14.07,1487222.0
2014-02-11,14.09,14.195,14.075,14.155,3970715.0
2014-02-12,14.195,14.225,14.17,14.175,2488483.0
2014-02-13,14.13,14.275,14.105,14.26,2488934.0
2014-02-14,14.28,14.345,14.26,14.33,1861754.0
2014-02-18,14.38,14.385,14.325,14.35,2068245.0
2014-02-19,14.35,14.48,14.35,14.4,2715166.0
2014-02-20,14.415,14.53,14.405,14.5,2403529.0
2014-02-21,14.505,14.55,14.49,14.505,3807264.0
2014-02-24,14.52,14.575,14.49,14.52,4215173.0
2014-02-25,14.52,14.535,14.48,14.505,2703201.0
2014-02-26,14.525,14.54,14.48,14.485,2712835.0
2014-02-27,14.535,14.565,14.49,14.54,2559255.0
2014-02-28,14.52,14.59,14.49,14.505,3217157.0
2014-03-03,14.405,14.55,14.405,14.49,6076463.0
2014-03-04,14.565,14.625,14.5,14.585,2812369.0
2014-03-05,14.585,14.59,14.525,14.565,1893421.0
2014-03-06,14.565,14.57,14.525,14.57,1575832.0
2014-03-07,14.59,14.625,14.54,14.585,1481820.0
2014-03-10,14.575,14.62,14.54,14.6,2177042.0
2014-03-11,14.605,14.625,14.555,14.565,2034044.0
2014-03-12,14.55,14.69,14.54,14.69,3937058.0
2014-03-13,14.67,14.685,14.52,14.565,2544779.0
2014-03-14,14.535,14.585,14.505,14.52,2301290.0
2014-03-17,14.57,14.64,14.52,14.565,2394264.0
2014-03-18,14.56,14.71,14.545,14.71,2161951.0
2014-03-19,14.7,14.71,14.615,14.67,3247746.0
2014-03-20,14.615,14.71,14.575,14.695,2094460.0
2014-03-21,14.665,14.73,14.635,14.645,3865123.0
2014-03-24,14.685,14.735,14.545,14.61,2821417.0
2014-03-25,14.615,14.67,14.595,14.625,2368127.0
2014-03-26,14.65,14.67,14.49,14.5,2749724.0
2014-03-27,14.54,14.54,14.45,14.5,2041838.0
2014-03-28,14.54,14.635,14.54,14.6,2874768.0
2014-03-31,14.63,14.7,14.6,14.68,4126135.0
2014-04-01,14.67,14.73,14.67,14.71,4817927.0
2014-04-02,14.72,14.795,14.715,14.785,2659091.0
2014-04-03,14.785,14.785,14.645,14.7,4447887.0
2014-04-04,14.745,14.76,14.63,14.67,5530708.0
2014-04-07,14.63,14.67,14.525,14.525,3341577.0
2014-04-08,14.545,14.68,14.53,14.67,3195236.0
2014-04-09,14.67,14.73,14.665,14.72,3385357.0
2014-04-10,14.72,14.735,14.545,14.565,4328690.0
2014-04-11,14.54,14.595,14.49,14.545,1592728.0
2014-04-14,14.585,14.64,14.515,14.56,1930643.0
2014-04-15,14.545,14.65,14.5,14.585,4445991.0
2014-04-16,14.645,14.745,14.645,14.745,3970077.0
2014-04-17,14.72,14.8,14.715,14.785,3589659.0
2014-04-21,14.78,14.8,14.75,14.785,1360545.0
2014-04-22,14.82,14.87,14.765,14.85,2473891.0
2014-04-23,14.88,14.9,14.85,14.85,1599717.0
2014-04-24,14.88,14.9,14.82,14.85,1751042.0
2014-04-25,14.835,14.85,14.76,14.82,6721704.0
2014-04-28,14.87,14.87,14.765,14.85,2689592.0
2014-04-29,14.855,14.94,14.845,14.93,2211822.0
2014-04-30,14.885,15.0,14.885,15.0,3062958.0
2014-05-01,14.99,15.035,14.97,14.99,1254856.0
2014-05-02,15.03,15.085,15.015,15.075,2870132.0
2014-05-05,15.055,15.055,14.955,14.99,2124558.0
2014-05-06,14.99,14.99,14.88,14.895,10494247.0
2014-05-07,14.95,14.98,14.88,14.955,2931163.0
2014-05-08,14.98,15.0,14.82,14.87,13690889.0
2014-05-09,14.905,14.915,14.825,14.88,2899164.0
2014-05-12,14.905,15.0,14.905,15.0,2090942.0
2014-05-13,15.03,15.04,14.985,15.02,1885961.0
2014-05-14,15.055,15.055,15.005,15.03,1101162.0
2014-05-15,15.02,15.03,14.855,14.93,3293684.0
2014-05-16,14.92,14.93,14.815,14.88,1666190.0
2014-05-20,14.895,14.935,14.85,14.895,1630319.0
2014-05-21,14.93,15.04,14.915,15.035,1898383.0
2014-05-22,15.07,15.14,15.055,15.075,1741313.0
2014-05-23,15.085,15.105,15.07,15.075,1324371.0
2014-05-26,15.105,15.17,15.075,15.105,1042259.0
2014-05-27,15.115,15.12,15.005,15.035,1858055.0
2014-05-28,15.05,15.05,14.94,14.98,4402332.0
2014-05-29,15.005,15.02,14.895,14.955,7343651.0
2014-05-30,14.95,15.03,14.905,15.005,6726833.0
2014-06-02,15.015,15.075,15.015,15.075,4848554.0
2014-06-03,15.07,15.14,15.04,15.125,2832672.0
2014-06-04,15.105,15.19,15.045,15.175,1586567.0
2014-06-05,15.185,15.2,15.1,15.15,1996989.0
2014-06-06,15.175,15.21,15.14,15.205,1094704.0
2014-06-09,15.205,15.27,15.2,15.225,1691732.0
2014-06-10,15.21,15.29,15.21,15.27,967310.0
2014-06-11,15.255,15.26,15.22,15.24,3317912.0
2014-06-12,15.26,15.295,15.21,15.285,1834099.0
2014-06-13,15.275,15.41,15.27,15.39,1523546.0
2014-06-16,15.385,15.46,15.37,15.43,3889337.0
2014-06-17,15.425,15.46,15.39,15.445,2804930.0
2014-06-18,15.44,15.5,15.435,15.5,6362951.0
2014-06-19,15.505,15.505,15.44,15.5,3866206.0
2014-06-20,15.52,15.52,15.455,15.515,34990436.0
2014-06-23,15.5,15.52,15.455,15.52,1424964.0
2014-06-24,15.52,15.535,15.35,15.365,2611636.0
2014-06-25,15.365,15.43,15.355,15.37,3274245.0
2014-06-26,15.39,15.465,15.35,15.45,1745313.0
2014-06-27,15.44,15.535,15.44,15.52,1451515.0
2014-06-30,15.52,15.59,15.495,15.555,2127737.0
2014-07-02,15.6,15.655,15.565,15.63,1709769.0
2014-07-03,15.67,15.69,15.615,15.64,1856549.0
2014-07-04,15.62,15.685,15.615,15.665,787253.0
2014-07-07,15.62,15.64,15.535,15.64,2467787.0
2014-07-08,15.585,15.63,15.485,15.62,3204075.0
2014-07-09,15.64,15.69,15.59,15.685,1677910.0
2014-07-10,15.58,15.65,15.555,15.6,3147391.0
2014-07-11,15.62,15.64,15.57,15.63,1920760.0
2014-07-14,15.63,15.685,15.63,15.67,2268313.0
2014-07-15,15.65,15.705,15.585,15.615,1609037.0
2014-07-16,15.67,15.79,15.665,15.755,4059764.0
2014-07-17,15.755,15.815,15.73,15.75,3428709.0
2014-07-18,15.715,15.85,15.71,15.815,2888506.0
2014-07-21,15.805,15.82,15.755,15.815,2093566.0
2014-07-22,15.84,15.915,15.835,15.88,2767828.0
2014-07-23,15.905,15.965,15.855,15.965,1237628.0
2014-07-24,15.985,16.0,15.935,15.955,1219596.0
2014-07-25,15.965,16.1,15.95,16.04,1876818.0
2014-07-28,16.015,16.055,15.985,16.04,1235078.0
2014-07-29,16.065,16.105,16.02,16.02,3600264.0
2014-07-30,16.07,16.15,16.07,16.14,3321680.0
2014-07-31,16.08,16.105,15.87,15.935,7581488.0
2014-08-01,15.93,15.98,15.7,15.785,3697451.0
2014-08-05,15.835,15.835,15.705,15.765,2838692.0
2014-08-06,15.715,15.8,15.68,15.765,2110712.0
2014-08-07,15.805,15.815,15.57,15.65,4956851.0
2014-08-08,15.68,15.735,15.615,15.735,1666509.0
2014-08-11,15.755,15.835,15.74,15.8,1869936.0
2014-08-12,15.79,15.865,15.76,15.79,2151557.0
2014-08-13,15.87,15.87,15.77,15.785,1983926.0
2014-08-14,15.82,15.865,15.805,15.865,999313.0
2014-08-15,15.855,15.865,15.715,15.85,3734743.0
2014-08-18,15.9,15.935,15.855,15.89,1257957.0
2014-08-19,15.935,16.06,15.92,16.04,1509255.0
2014-08-20,16.03,16.14,15.97,16.135,1423509.0
2014-08-21,16.115,16.135,16.085,16.12,1203182.0
2014-08-22,16.13,16.14,16.05,16.09,2373269.0
2014-08-25,16.115,16.215,16.115,16.18,1811558.0
2014-08-26,16.2,16.235,16.17,16.17,1539979.0
2014-08-27,16.18,16.215,16.12,16.185,1353218.0
2014-08-28,16.135,16.17,16.1,16.15,2101860.0
2014-08-29,16.135,16.215,16.07,16.195,3589968.0
2014-09-02,16.2,16.22,16.14,16.195,1981818.0
2014-09-03,16.25,16.285,16.215,16.265,1864327.0
2014-09-04,16.255,16.28,16.135,16.195,2239333.0
2014-09-05,16.165,16.215,16.13,16.215,1020580.0
2014-09-08,16.155,16.185,16.1,16.15,1422067.0
2014-09-09,16.14,16.22,16.13,16.18,3640179.0
2014-09-10,16.155,16.17,16.065,16.12,2739254.0
2014-09-11,16.09,16.22,16.085,16.195,4687183.0
2014-09-12,16.18,16.255,16.165,16.235,2633346.0
2014-09-15,16.2,16.2,16.1,16.15,3927553.0
2014-09-16,16.135,16.265,16.115,16.23,2701514.0
2014-09-17,16.235,16.24,16.125,16.17,1886882.0
2014-09-18,16.185,16.19,16.125,16.19,1630170.0
2014-09-19,16.135,16.14,15.91,15.955,4065445.0
2014-09-22,15.945,15.955,15.82,15.855,3104336.0
2014-09-23,15.81,15.885,15.795,15.845,2075793.0
2014-09-24,15.87,15.875,15.695,15.825,3779192.0
2014-09-25,15.83,15.83,15.53,15.53,6020817.0
2014-09-26,15.53,15.755,15.47,15.705,4700812.0
2014-09-29,15.63,15.675,15.51,15.65,2304109.0
2014-09-30,15.615,15.725,15.545,15.645,4684589.0
2014-10-01,15.63,15.64,15.43,15.5,2631916.0
2014-10-02,15.435,15.46,15.215,15.46,6445128.0
2014-10-03,15.46,15.58,15.45,15.5,3034865.0
2014-10-06,15.565,15.595,15.415,15.415,4457382.0
2014-10-07,15.385,15.45,15.235,15.25,2979188.0
2014-10-08,15.22,15.355,15.115,15.335,4819363.0
2014-10-09,15.33,15.345,15.06,15.12,6908750.0
2014-10-10,15.06,15.125,14.87,14.905,6549619.0
2014-10-14,14.755,14.855,14.625,14.68,6583099.0
2014-10-15,14.595,14.61,14.315,14.545,6989940.0
2014-10-16,14.32,14.84,14.19,14.7,10050496.0
2014-10-17,14.945,14.97,14.78,14.895,5443627.0
2014-10-20,14.96,15.01,14.825,15.01,5754929.0
2014-10-21,15.075,15.235,14.995,15.235,3668797.0
2014-10-22,15.27,15.27,14.97,14.995,4491179.0
2014-10-23,15.115,15.24,15.07,15.205,3118407.0
2014-10-24,15.2,15.3,15.14,15.28,3066380.0
2014-10-27,15.14,15.255,15.12,15.235,2749100.0
2014-10-28,15.28,15.395,15.225,15.38,1752760.0
2014-10-29,15.415,15.415,15.205,15.265,4643364.0
2014-10-30,15.28,15.33,15.17,15.235,2996742.0
2014-10-31,15.32,15.445,15.305,15.445,2443939.0
2014-11-03,15.445,15.445,15.28,15.305,3528546.0
2014-11-04,15.27,15.29,15.04,15.19,3708379.0
2014-11-05,15.235,15.4,15.22,15.35,2575194.0
2014-11-06,15.395,15.46,15.28,15.33,3529415.0
2014-11-07,15.37,15.495,15.345,15.46,2200534.0
2014-11-10,15.515,15.535,15.455,15.525,2432355.0
2014-11-11,15.525,15.565,15.495,15.535,1984074.0
2014-11-12,15.515,15.66,15.48,15.625,2258240.0
2014-11-13,15.69,15.71,15.55,15.625,3520114.0
2014-11-14,15.625,15.65,15.565,15.63,2191183.0
2014-11-17,15.65,15.775,15.64,15.665,2059521.0
2014-11-18,15.73,15.82,15.73,15.805,1431653.0
2014-11-19,15.83,15.855,15.745,15.83,2086874.0
2014-11-20,15.81,15.91,15.78,15.905,2746068.0
2014-11-21,16.005,16.025,15.925,15.96,2417045.0
2014-11-24,15.97,15.99,15.82,15.885,1962280.0
2014-11-25,15.89,15.98,15.875,15.935,2423118.0
2014-11-26,15.905,15.94,15.875,15.925,762750.0
2014-11-27,15.92,15.945,15.76,15.83,1646923.0
2014-11-28,15.775,15.805,15.625,15.625,2461852.0
2014-12-01,15.64,15.715,15.495,15.58,3334594.0
2014-12-02,15.525,15.65,15.525,15.575,3885320.0
2014-12-03,15.585,15.71,15.555,15.705,1738194.0
2014-12-04,15.69,15.715,15.335,15.41,4205493.0
2014-12-05,15.385,15.465,15.32,15.385,3174033.0
2014-12-08,15.27,15.29,14.84,15.07,5695311.0
2014-12-09,14.91,15.1,14.875,15.09,3033650.0
2014-12-10,15.01,15.04,14.645,14.74,4381413.0
2014-12-11,14.71,14.995,14.7,14.815,4221658.0
2014-12-12,14.715,14.795,14.595,14.63,4275069.0
2014-12-15,14.68,14.735,14.485,14.595,6209802.0
2014-12-16,14.56,14.985,14.545,14.745,4756678.0
2014-12-17,14.76,15.135,14.69,15.135,6830359.0
2014-12-18,15.41,15.415,15.06,15.265,6326624.0
2014-12-19,15.335,15.45,15.25,15.385,4484858.0
2014-12-22,15.45,15.47,15.305,15.41,2870327.0
2014-12-23,15.445,15.545,15.395,15.51,1404541.0
2014-12-24,15.55,15.585,15.435,15.53,2022369.0
2014-12-29,15.585,15.695,15.56,15.595,4156655.0
2014-12-30,15.625,15.645,15.545,15.61,2511472.0
2014-12-31,15.595,15.61,15.47,15.55,3187749.0
2015-01-02,15.6,15.71,15.575,15.705,4251159.0
2015-01-05,15.61,15.625,15.235,15.29,5608958.0
2015-01-06,15.225,15.27,15.045,15.16,2021336.0
2015-01-07,15.24,15.355,15.165,15.205,3001379.0
2015-01-08,15.35,15.45,15.325,15.42,5656430.0
2015-01-09,15.435,15.465,15.245,15.285,5687938.0
2015-01-12,15.255,15.26,15.025,15.205,2768600.0
2015-01-13,15.22,15.335,14.98,15.08,3456381.0
2015-01-14,14.945,15.0,14.775,14.97,4371077.0
2015-01-15,15.09,15.09,14.885,14.89,3449852.0
2015-01-16,14.905,15.24,14.905,15.22,2778467.0
2015-01-19,15.21,15.245,15.06,15.195,3138889.0
2015-01-20,15.305,15.305,15.16,15.22,2103347.0
2015-01-21,15.235,15.615,15.175,15.53,4331214.0
2015-01-22,15.585,15.825,15.58,15.775,4395455.0
2015-01-23,15.8,15.88,15.755,15.785,1847682.0
2015-01-26,15.79,15.805,15.705,15.77,1828577.0
2015-01-27,15.705,15.825,15.605,15.82,4282989.0
2015-01-28,15.89,15.89,15.58,15.58,3257596.0
2015-01-29,15.625,15.705,15.375,15.645,5244211.0
2015-01-30,15.565,15.835,15.5,15.705,3776180.0
2015-02-02,15.81,15.94,15.72,15.935,2624194.0
2015-02-03,16.035,16.145,15.97,16.06,4743526.0
2015-02-04,16.02,16.06,15.925,16.0,3437920.0
2015-02-05,16.075,16.18,16.02,16.14,2081828.0
2015-02-06,16.195,16.225,16.02,16.11,2915302.0
2015-02-09,16.065,16.19,16.05,16.095,1580907.0
2015-02-10,16.175,16.175,15.98,16.145,2203511.0
2015-02-11,16.115,16.22,16.11,16.18,2947593.0
2015-02-12,16.23,16.26,16.1,16.225,2595828.0
2015-02-13,16.16,16.35,16.16,16.27,1779863.0
2015-02-17,16.245,16.365,16.195,16.295,3687752.0
2015-02-18,16.26,16.275,16.15,16.195,4098762.0
2015-02-19,16.165,16.21,16.085,16.165,2496601.0
2015-02-20,16.175,16.23,16.1,16.18,2427456.0
2015-02-23,16.13,16.24,16.13,16.22,3013041.0
2015-02-24,16.245,16.325,16.18,16.19,2726905.0
2015-02-25,16.24,16.295,16.18,16.26,3276434.0
2015-02-26,16.305,16.385,16.27,16.29,2765613.0
2015-02-27,16.295,16.415,16.27,16.305,5726676.0
2015-03-02,16.285,16.35,16.26,16.335,4297668.0
2015-03-03,16.31,16.31,16.125,16.19,5149699.0
2015-03-04,16.115,16.165,16.0,16.08,3450804.0
2015-03-05,16.16,16.24,16.125,16.16,2619785.0
2015-03-06,16.115,16.205,15.94,16.01,3907803.0
2015-03-09,16.02,16.02,15.9,15.92,3350183.0
2015-03-10,15.79,15.805,15.64,15.68,5105671.0
2015-03-11,15.68,15.825,15.655,15.755,3726765.0
2015-03-12,15.81,15.87,15.745,15.835,4051542.0
2015-03-13,15.785,15.81,15.655,15.805,2860308.0
2015-03-16,15.81,16.03,15.785,16.0,3722317.0
2015-03-17,15.9,16.015,15.77,15.995,4484886.0
2015-03-18,15.95,16.105,15.885,16.035,4180260.0
2015-03-19,16.01,16.03,15.845,15.875,2298297.0
2015-03-20,16.06,16.06,15.955,16.0,2741056.0
2015-03-23,16.01,16.05,15.935,15.97,1946685.0
2015-03-24,16.0,16.16,15.95,16.13,6029534.0
2015-03-25,16.175,16.215,15.94,15.985,4024240.0
2015-03-26,15.935,16.01,15.84,15.87,2573867.0
2015-03-27,15.87,15.915,15.695,15.825,1713183.0
2015-03-30,15.87,16.05,15.845,15.965,2280309.0
2015-03-31,15.86,16.015,15.825,15.97,3523559.0
2015-04-01,15.94,16.0,15.9,15.97,2065948.0
2015-04-02,15.94,16.13,15.94,16.09,7413091.0
2015-04-06,16.08,16.195,16.05,16.115,5113980.0
2015-04-07,16.14,16.315,16.13,16.225,5838121.0
2015-04-08,16.22,16.32,16.22,16.27,3279371.0
2015-04-09,16.305,16.475,16.29,16.425,2881623.0
2015-04-10,16.465,16.52,16.445,16.48,2222255.0
2015-04-13,16.52,16.555,16.455,16.49,1211898.0
2015-04-14,16.48,16.52,16.445,16.505,1202239.0
2015-04-15,16.555,16.62,16.535,16.545,1646969.0
2015-04-16,16.52,16.555,16.395,16.465,2592188.0
2015-04-17,16.4,16.445,16.33,16.445,2486558.0
2015-04-20,16.49,16.575,16.455,16.505,1866242.0
2015-04-21,16.52,16.54,16.4,16.455,1895754.0
2015-04-22,16.455,16.455,16.305,16.425,2017319.0
2015-04-23,16.395,16.57,16.37,16.52,2816272.0
2015-04-24,16.555,16.575,16.49,16.545,1211912.0
2015-04-27,16.6,16.605,16.425,16.455,2014518.0
2015-04-28,16.455,16.475,16.38,16.46,1742148.0
2015-04-29,16.37,16.495,16.345,16.495,3896508.0
2015-04-30,16.41,16.425,16.28,16.3,5060603.0
2015-05-01,16.315,16.465,16.28,16.43,1671780.0
2015-05-04,16.46,16.51,16.44,16.465,1185646.0
2015-05-05,16.505,16.505,16.185,16.25,2607725.0
2015-05-06,16.24,16.24,15.995,16.095,2885580.0
2015-05-07,16.05,16.185,15.98,16.16,3421029.0
2015-05-08,16.25,16.29,16.185,16.255,1947510.0
2015-05-11,16.255,16.335,16.195,16.255,2245567.0
2015-05-12,16.21,16.21,16.095,16.125,3363609.0
2015-05-13,16.125,16.175,15.99,16.03,2032982.0
2015-05-14,16.05,16.105,16.015,16.08,1698475.0
2015-05-15,16.09,16.17,16.045,16.16,1143594.0
2015-05-19,16.185,16.25,16.125,16.21,1793656.0
2015-05-20,16.235,16.28,16.105,16.105,1832110.0
2015-05-21,16.17,16.345,16.16,16.305,2580237.0
2015-05-22,16.29,16.345,16.24,16.315,1481023.0
2015-05-25,16.3,16.33,16.255,16.315,381441.0
2015-05-26,16.29,16.32,16.075,16.17,3381362.0
2015-05-27,16.19,16.29,16.13,16.24,2294591.0
2015-05-28,16.235,16.32,16.12,16.24,2313484.0
2015-05-29,16.22,16.24,16.035,16.125,3904349.0
2015-06-01,16.155,16.185,16.065,16.175,2718113.0
2015-06-02,16.185,16.25,16.13,16.185,1783813.0
2015-06-03,16.22,16.305,16.195,16.285,1820124.0
2015-06-04,16.21,16.235,16.05,16.125,3003371.0
2015-06-05,16.09,16.185,16.05,16.065,3161306.0
2015-06-08,16.05,16.06,15.78,15.82,3672975.0
2015-06-09,15.825,15.94,15.74,15.905,4140070.0
2015-06-10,15.985,16.055,15.92,15.97,2965688.0
2015-06-11,16.0,16.03,15.89,15.925,1826578.0
2015-06-12,15.855,15.9,15.795,15.805,2153107.0
2015-06-15,15.765,15.885,15.71,15.855,2306206.0
2015-06-16,15.81,15.845,15.75,15.84,1360477.0
2015-06-17,15.905,15.935,15.725,15.825,4335104.0
2015-06-18,15.795,15.87,15.75,15.86,5360723.0
2015-06-19,15.795,15.85,15.63,15.67,5159756.0
2015-06-22,15.735,15.925,15.705,15.89,3091445.0
2015-06-23,15.935,16.035,15.92,16.02,6014832.0
2015-06-24,16.015,16.125,15.96,16.065,3100126.0
2015-06-25,16.095,16.095,15.965,16.005,4487455.0
2015-06-26,16.0,16.035,15.895,15.955,4036136.0
2015-06-29,15.795,15.8,15.575,15.58,3109804.0
2015-06-30,15.63,15.72,15.595,15.655,2414301.0
2015-07-02,15.765,15.795,15.66,15.735,1826792.0
2015-07-03,15.755,15.815,15.725,15.81,1902597.0
2015-07-06,15.66,15.835,15.645,15.735,3313178.0
2015-07-07,15.735,15.8,15.52,15.8,4775593.0
2015-07-08,15.705,15.735,15.53,15.56,3448657.0
2015-07-09,15.685,15.735,15.42,15.425,3108192.0
2015-07-10,15.575,15.595,15.505,15.58,3976288.0
2015-07-13,15.715,15.77,15.64,15.74,1936047.0
2015-07-14,15.7,15.78,15.615,15.765,4512403.0
2015-07-15,15.77,15.92,15.705,15.875,2688718.0
2015-07-16,15.95,15.985,15.92,15.97,1883889.0
2015-07-17,15.975,15.99,15.815,15.88,1293315.0
2015-07-20,15.86,15.88,15.645,15.685,1765815.0
2015-07-21,15.7,15.755,15.535,15.59,2839876.0
2015-07-22,15.55,15.595,15.45,15.53,3609628.0
2015-07-23,15.58,15.59,15.405,15.49,3359120.0
2015-07-24,15.475,15.55,15.415,15.425,3738425.0
2015-07-27,15.365,15.395,15.235,15.3,2635254.0
2015-07-28,15.34,15.395,15.205,15.365,2938837.0
2015-07-29,15.38,15.6,15.34,15.58,3473658.0
2015-07-30,15.59,15.705,15.505,15.69,2311739.0
2015-07-31,15.735,15.85,15.705,15.795,2614526.0
2015-08-04,15.77,15.88,15.725,15.835,2364239.0
2015-08-05,15.91,15.99,15.85,15.875,4255840.0
2015-08-06,15.865,15.89,15.725,15.755,2494375.0
2015-08-07,15.74,15.815,15.6,15.655,2213098.0
2015-08-10,15.72,15.83,15.705,15.81,2231621.0
2015-08-11,15.725,15.74,15.575,15.74,3741369.0
2015-08-12,15.645,15.66,15.465,15.645,3804113.0
2015-08-13,15.64,15.655,15.52,15.55,3768834.0
2015-08-14,15.58,15.625,15.535,15.595,1898567.0
2015-08-17,15.575,15.58,15.485,15.58,3265737.0
2015-08-18,15.53,15.55,15.43,15.515,2214863.0
2015-08-19,15.5,15.5,15.325,15.34,3823329.0
2015-08-20,15.255,15.265,14.995,14.995,4645609.0
2015-08-21,14.845,14.98,14.715,14.72,5399299.0
2015-08-24,14.12,14.66,13.575,14.275,9760346.0
2015-08-25,14.69,14.735,14.355,14.37,5758347.0
2015-08-26,14.62,14.655,14.275,14.645,5065525.0
2015-08-27,14.78,15.17,14.745,15.09,7923924.0
2015-08-28,15.015,15.16,14.995,15.155,4070067.0
2015-08-31,15.105,15.16,14.905,15.075,5861258.0
2015-09-01,14.87,14.875,14.61,14.69,6336370.0
2015-09-02,14.81,14.86,14.64,14.785,4649978.0
2015-09-03,14.845,14.955,14.78,14.84,2883352.0
2015-09-04,14.675,14.745,14.62,14.705,2956698.0
2015-09-08,14.91,14.955,14.83,14.895,3027984.0
2015-09-09,15.02,15.06,14.795,14.81,2616964.0
2015-09-10,14.8,14.94,14.785,14.855,2300225.0
2015-09-11,14.81,14.81,14.675,14.735,3219825.0
2015-09-14,14.73,14.745,14.625,14.625,2319740.0
2015-09-15,14.655,14.765,14.64,14.735,8062112.0
2015-09-16,14.8,15.09,14.79,15.065,7314726.0
2015-09-17,15.045,15.185,14.985,15.09,12437502.0
2015-09-18,14.865,14.97,14.845,14.955,8229729.0
2015-09-21,15.015,15.17,14.975,15.08,5536713.0
2015-09-22,14.88,14.88,14.68,14.72,3658113.0
2015-09-23,14.77,14.815,14.59,14.615,3155769.0
2015-09-24,14.575,14.63,14.45,14.575,3262035.0
2015-09-25,14.71,14.725,14.585,14.63,3803085.0
2015-09-28,14.54,14.55,14.22,14.23,5820258.0
2015-09-29,14.235,14.355,14.175,14.26,8049577.0
2015-09-30,14.4,14.6,14.39,14.6,3775626.0
2015-10-01,14.66,14.675,14.415,14.52,3160273.0
2015-10-02,14.42,14.63,14.34,14.63,2279601.0
2015-10-05,14.735,14.85,14.695,14.8,2852225.0
2015-10-06,14.86,14.94,14.82,14.91,4262568.0
2015-10-07,15.02,15.155,14.99,15.155,4038370.0
2015-10-08,15.155,15.29,15.11,15.275,2994881.0
2015-10-09,15.325,15.355,15.22,15.25,3623177.0
2015-10-13,15.17,15.235,15.095,15.12,2784874.0
2015-10-14,15.14,15.26,15.135,15.155,4321144.0
2015-10-15,15.14,15.16,15.035,15.105,4093026.0
2015-10-16,15.185,15.245,15.155,15.175,3302088.0
2015-10-19,15.08,15.155,15.03,15.075,2207550.0
2015-10-20,15.09,15.23,15.045,15.145,2209748.0
2015-10-21,15.215,15.22,14.88,15.015,5780601.0
2015-10-22,15.035,15.22,15.035,15.205,3012674.0
2015-10-23,15.36,15.36,15.26,15.305,3165030.0
2015-10-26,15.295,15.295,15.135,15.145,2278569.0
2015-10-27,15.08,15.155,15.02,15.065,3233365.0
2015-10-28,15.12,15.295,15.11,15.28,4690074.0
2015-10-29,15.205,15.28,15.17,15.175,1397051.0
2015-10-30,15.155,15.155,14.805,14.815,3296613.0
2015-11-02,14.82,14.945,14.805,14.925,2295265.0
2015-11-03,14.94,15.055,14.905,15.02,3216372.0
2015-11-04,15.09,15.12,14.955,14.97,3050030.0
2015-11-05,14.97,14.985,14.815,14.835,3136574.0
2015-11-06,14.835,14.88,14.75,14.845,5633064.0
2015-11-09,14.845,14.865,14.63,14.755,2553193.0
2015-11-10,14.695,14.705,14.585,14.69,2141377.0
2015-11-11,14.695,14.725,14.585,14.615,2478814.0
2015-11-12,14.525,14.525,14.37,14.375,4336790.0
2015-11-13,14.365,14.405,14.275,14.31,3654835.0
2015-11-16,14.295,14.575,14.295,14.575,1886225.0
2015-11-17,14.605,14.665,14.505,14.55,1867152.0
2015-11-18,14.605,14.72,14.605,14.69,1786872.0
2015-11-19,14.695,14.805,14.68,14.805,1934790.0
2015-11-20,14.88,14.88,14.74,14.77,1952848.0
2015-11-23,14.76,14.86,14.68,14.69,2173500.0
2015-11-24,14.65,14.78,14.65,14.72,2851770.0
2015-11-25,14.74,14.8,14.675,14.71,1372545.0
2015-11-26,14.735,14.77,14.705,14.74,531781.0
2015-11-27,14.72,14.74,14.65,14.675,1921487.0
2015-11-30,14.71,14.835,14.695,14.79,3159158.0
2015-12-01,14.845,15.035,14.815,15.015,3978404.0
2015-12-02,15.005,15.015,14.795,14.82,4775119.0
2015-12-03,14.905,14.905,14.605,14.665,3331054.0
2015-12-04,14.66,14.735,14.605,14.71,4105188.0
2015-12-07,14.62,14.635,14.34,14.365,4464257.0
2015-12-08,14.25,14.335,14.17,14.23,6137814.0
2015-12-09,14.265,14.48,14.2,14.275,4449554.0
2015-12-10,14.245,14.445,14.22,14.35,3093481.0
2015-12-11,14.22,14.245,14.08,14.09,5153080.0
2015-12-14,14.09,14.125,13.94,14.035,6579896.0
2015-12-15,14.175,14.31,14.17,14.305,5094297.0
2015-12-16,14.365,14.6,14.355,14.575,5668312.0
2015-12-17,14.57,14.57,14.32,14.365,3560726.0
2015-12-18,14.325,14.42,14.31,14.35,3515027.0
2015-12-21,14.43,14.505,14.32,14.39,3501002.0
2015-12-22,14.37,14.46,14.265,14.43,2634213.0
2015-12-23,14.51,14.675,14.505,14.675,3988479.0
2015-12-24,14.69,14.75,14.665,14.69,2265822.0
2015-12-29,14.725,14.765,14.555,14.615,4658399.0
2015-12-30,14.585,14.605,14.465,14.495,1626902.0
2015-12-31,14.405,14.445,14.31,14.34,2927925.0
2016-01-04,14.175,14.23,14.025,14.23,2777872.0
2016-01-05,14.235,14.24,14.115,14.215,1907154.0
2016-01-06,14.025,14.135,13.98,14.005,2725972.0
2016-01-07,13.77,13.86,13.695,13.695,4689807.0
2016-01-08,13.8,13.81,13.68,13.695,3183736.0
2016-01-11,13.735,13.755,13.48,13.575,3924185.0
2016-01-12,13.65,13.74,13.475,13.665,3201436.0
2016-01-13,13.755,13.81,13.4,13.43,3940899.0
2016-01-14,13.435,13.665,13.34,13.63,4985536.0
2016-01-15,13.235,13.39,13.19,13.315,3916335.0
2016-01-18,13.28,13.315,13.175,13.205,1734315.0
2016-01-19,13.385,13.39,13.135,13.27,4383380.0
2016-01-20,13.09,13.165,12.735,13.04,7779907.0
2016-01-21,13.065,13.315,12.98,13.27,4651269.0
2016-01-22,13.555,13.68,13.52,13.68,6563063.0
2016-01-25,13.63,13.635,13.395,13.405,1876448.0
2016-01-26,13.505,13.665,13.435,13.615,3643272.0
2016-01-27,13.585,13.84,13.515,13.675,9394669.0
2016-01-28,13.84,13.975,13.71,13.945,3812532.0
2016-01-29,14.03,14.145,13.93,14.115,4296360.0
2016-02-01,14.03,14.045,13.905,14.015,2945906.0
2016-02-02,13.815,13.83,13.695,13.755,3371954.0
2016-02-03,13.84,13.95,13.615,13.915,4337331.0
2016-02-04,13.96,14.21,13.95,14.145,5094082.0
2016-02-05,14.105,14.15,14.03,14.145,2293516.0
2016-02-08,14.025,14.025,13.83,13.9,3246595.0
2016-02-09,13.72,13.77,13.485,13.605,6033039.0
2016-02-10,13.69,13.735,13.465,13.49,6906007.0
2016-02-11,13.3,13.385,13.24,13.37,4471443.0
2016-02-12,13.52,13.735,13.505,13.725,3870103.0
2016-02-16,13.89,13.93,13.695,13.92,3445412.0
2016-02-17,14.04,14.28,14.01,14.255,4321203.0
2016-02-18,14.34,14.345,14.21,14.325,5450459.0
2016-02-19,14.19,14.21,14.09,14.19,3524885.0
2016-02-22,14.31,14.375,14.195,14.21,3587753.0
2016-02-23,14.24,14.36,14.09,14.135,2606513.0
2016-02-24,13.975,14.105,13.785,14.07,6483120.0
2016-02-25,14.09,14.105,13.965,14.105,4242240.0
2016-02-26,14.22,14.31,14.135,14.15,2996813.0
2016-02-29,14.18,14.295,14.13,14.17,3508194.0
2016-03-01,14.31,14.39,14.265,14.355,3803464.0
2016-03-02,14.355,14.42,14.195,14.375,4023805.0
2016-03-03,14.445,14.53,14.375,14.465,4577743.0
2016-03-04,14.54,14.63,14.5,14.555,3771742.0
2016-03-07,14.555,14.83,14.545,14.74,5688691.0
2016-03-08,14.735,14.785,14.645,14.72,3847272.0
2016-03-09,14.815,14.875,14.765,14.815,3837197.0
2016-03-10,14.915,14.97,14.71,14.8,5165974.0
2016-03-11,14.93,15.01,14.89,14.98,3536225.0
2016-03-14,14.93,15.0,14.875,14.94,5466594.0
2016-03-15,14.78,14.875,14.735,14.875,3716686.0
2016-03-16,14.895,15.0,14.85,14.94,7970101.0
2016-03-17,14.98,15.15,14.95,15.085,7249546.0
2016-03-18,15.06,15.085,14.92,14.92,9542330.0
2016-03-21,14.955,15.025,14.92,15.01,1535239.0
2016-03-22,14.94,15.025,14.935,14.94,2848967.0
2016-03-23,14.95,14.955,14.815,14.83,2624210.0
2016-03-24,14.755,14.815,14.69,14.805,3961977.0
2016-03-28,14.82,14.86,14.725,14.85,3653756.0
2016-03-29,14.785,14.91,14.715,14.88,4277181.0
2016-03-30,14.98,15.06,14.935,14.97,3050001.0
2016-03-31,14.955,15.025,14.925,14.935,3020893.0
2016-04-01,14.835,14.89,14.755,14.89,2710659.0
2016-04-04,14.905,14.92,14.745,14.775,3138854.0
2016-04-05,14.715,14.76,14.685,14.73,3475853.0
2016-04-06,14.74,14.79,14.645,14.785,4570391.0
2016-04-07,14.74,14.75,14.63,14.69,3448748.0
2016-04-08,14.805,14.89,14.785,14.845,5036252.0
2016-04-11,14.88,14.995,14.85,14.86,2953530.0
2016-04-12,14.905,15.115,14.88,15.04,8107335.0
2016-04-13,15.115,15.19,15.085,15.16,6474010.0
2016-04-14,15.19,15.195,15.12,15.165,3272563.0
2016-04-15,15.12,15.145,15.085,15.12,3129911.0
2016-04-18,15.025,15.22,15.025,15.195,4517549.0
2016-04-19,15.255,15.37,15.22,15.36,4740069.0
2016-04-20,15.37,15.49,15.36,15.43,5351788.0
2016-04-21,15.45,15.51,15.35,15.385,6043957.0
2016-04-22,15.36,15.445,15.355,15.385,4766372.0
2016-04-25,15.345,15.345,15.25,15.295,3693178.0
2016-04-26,15.3,15.36,15.285,15.31,4344630.0
2016-04-27,15.33,15.405,15.31,15.375,1883267.0
2016-04-28,15.315,15.475,15.24,15.375,4528593.0
2016-04-29,15.375,15.475,15.375,15.435,4349807.0
2016-05-02,15.495,15.495,15.31,15.355,4074013.0
2016-05-03,15.27,15.27,15.055,15.195,5634079.0
2016-05-04,15.145,15.22,15.03,15.1,4113320.0
2016-05-05,15.195,15.24,15.025,15.085,3951824.0
2016-05-06,15.025,15.225,15.025,15.145,4389222.0
2016-05-09,15.09,15.105,14.965,14.985,4158999.0
2016-05-10,15.085,15.27,15.045,15.235,2872346.0
2016-05-11,15.225,15.28,15.175,15.225,4328670.0
2016-05-12,15.31,15.34,15.09,15.22,4216324.0
2016-05-13,15.22,15.295,15.155,15.185,3507070.0
2016-05-16,15.255,15.405,15.25,15.36,5258256.0
2016-05-17,15.345,15.46,15.33,15.385,3621768.0
2016-05-18,15.34,15.435,15.27,15.32,7818007.0
2016-05-19,15.22,15.285,15.145,15.285,5854907.0
2016-05-20,15.345,15.465,15.34,15.42,3407228.0
2016-05-24,15.45,15.555,15.43,15.46,3601836.0
2016-05-25,15.505,15.625,15.495,15.595,3857079.0
2016-05-26,15.67,15.685,15.575,15.58,3665321.0
2016-05-27,15.595,15.675,15.58,15.645,3282154.0
2016-05-30,15.685,15.69,15.6,15.625,1697018.0
2016-05-31,15.64,15.72,15.57,15.57,3021667.0
2016-06-01,15.52,15.59,15.46,15.58,3514419.0
2016-06-02,15.55,15.69,15.535,15.675,2137264.0
2016-06-03,15.7,15.78,15.645,15.765,3553644.0
2016-06-06,15.78,15.835,15.76,15.795,1693784.0
2016-06-07,15.825,15.915,15.81,15.915,2501228.0
2016-06-08,16.0,16.0,15.795,15.825,5398391.0
2016-06-09,15.76,15.775,15.685,15.745,2011015.0
2016-06-10,15.63,15.66,15.465,15.51,4451428.0
2016-06-13,15.475,15.57,15.435,15.475,2928067.0
2016-06-14,15.45,15.5,15.315,15.36,5705965.0
2016-06-15,15.375,15.46,15.37,15.395,2893454.0
2016-06-16,15.345,15.375,15.265,15.36,3011075.0
2016-06-17,15.37,15.445,15.37,15.405,2758897.0
2016-06-20,15.595,15.595,15.45,15.505,2100624.0
2016-06-21,15.48,15.55,15.43,15.51,1467585.0
2016-06-22,15.52,15.575,15.475,15.51,5752523.0
2016-06-23,15.595,15.685,15.595,15.68,3484878.0
2016-06-24,15.345,15.52,15.215,15.375,7212105.0
2016-06-27,15.3,15.3,15.06,15.15,5276630.0
2016-06-28,15.3,15.37,15.28,15.34,2930382.0
2016-06-29,15.445,15.565,15.445,15.54,2992626.0
2016-06-30,15.55,15.625,15.465,15.565,3579822.0
2016-07-04,15.715,15.825,15.715,15.795,1510074.0
2016-07-05,15.745,15.795,15.65,15.74,2149191.0
2016-07-06,15.7,15.745,15.565,15.745,3716368.0
2016-07-07,15.785,15.785,15.595,15.64,2267896.0
2016-07-08,15.73,15.86,15.725,15.77,2160869.0
2016-07-11,15.84,15.96,15.825,15.9,1725451.0
2016-07-12,15.99,16.05,15.975,16.035,2762657.0
2016-07-13,16.09,16.12,15.99,16.065,4690797.0
2016-07-14,16.125,16.155,16.09,16.095,2863655.0
2016-07-15,16.125,16.15,16.075,16.08,2196652.0
2016-07-18,16.08,16.14,16.08,16.125,1811313.0
2016-07-19,16.135,16.15,16.095,16.125,3119217.0
2016-07-20,16.12,16.18,16.095,16.15,3798564.0
2016-07-21,16.14,16.2,16.14,16.155,2084894.0
2016-07-22,16.18,16.23,16.165,16.215,2684820.0
2016-07-25,16.195,16.215,16.075,16.105,3593222.0
2016-07-26,16.105,16.2,16.105,16.165,4310787.0
2016-07-27,16.2,16.23,16.065,16.15,2273778.0
2016-07-28,16.17,16.185,16.095,16.155,5975503.0
2016-07-29,16.125,16.185,16.09,16.165,2452349.0
2016-08-02,16.125,16.14,15.975,16.035,1857207.0
2016-08-03,16.04,16.105,16.01,16.09,2164554.0
2016-08-04,16.055,16.095,16.0,16.055,1616910.0
2016-08-05,16.125,16.23,16.125,16.21,2896179.0
2016-08-08,16.24,16.375,16.24,16.345,2765141.0
2016-08-09,16.375,16.46,16.37,16.43,3372250.0
2016-08-10,16.46,16.465,16.355,16.39,2897454.0
2016-08-11,16.43,16.49,16.42,16.435,3073520.0
2016-08-12,16.42,16.435,16.315,16.37,1347449.0
2016-08-15,16.39,16.435,16.385,16.39,1081849.0
2016-08-16,16.385,16.385,16.29,16.32,1222668.0
2016-08-17,16.315,16.32,16.215,16.32,2013100.0
2016-08-18,16.32,16.33,16.27,16.3,2256369.0
2016-08-19,16.285,16.315,16.23,16.3,1507435.0
2016-08-22,16.27,16.39,16.225,16.385,2710752.0
2016-08-23,16.43,16.465,16.405,16.43,1333764.0
2016-08-24,16.42,16.435,16.275,16.3,2217831.0
2016-08-25,16.27,16.34,16.23,16.285,1747686.0
2016-08-26,16.305,16.405,16.24,16.3,4850169.0
2016-08-29,16.29,16.39,16.275,16.355,3207405.0
2016-08-30,16.37,16.47,16.355,16.385,8672987.0
2016-08-31,16.34,16.36,16.2,16.26,3314082.0
2016-09-01,16.26,16.39,16.24,16.355,2847598.0
2016-09-02,16.43,16.53,16.42,16.47,6267968.0
2016-09-06,16.49,16.49,16.415,16.47,8810069.0
2016-09-07,16.43,16.47,16.39,16.45,4948736.0
2016-09-08,16.445,16.485,16.385,16.45,3957158.0
2016-09-09,16.385,16.385,16.14,16.18,6071793.0
2016-09-12,16.07,16.29,16.07,16.245,5250892.0
2016-09-13,16.13,16.13,15.935,15.97,6777943.0
2016-09-14,15.965,16.095,15.965,15.995,4045785.0
2016-09-15,16.05,16.21,16.01,16.18,3231870.0
2016-09-16,16.165,16.165,16.04,16.125,3100069.0
2016-09-19,16.18,16.245,16.14,16.165,2191238.0
2016-09-20,16.245,16.27,16.18,16.185,3711927.0
2016-09-21,16.255,16.4,16.255,16.385,4645685.0
2016-09-22,16.49,16.53,16.46,16.475,3541785.0
2016-09-23,16.45,16.485,16.355,16.385,2743360.0
2016-09-26,16.325,16.345,16.275,16.31,2877894.0
2016-09-27,16.26,16.305,16.195,16.255,2371982.0
2016-09-28,16.3,16.465,16.29,16.455,4285318.0
2016-09-29,16.46,16.545,16.42,16.48,5396715.0
2016-09-30,16.565,16.59,16.46,16.47,5226402.0
2016-10-03,16.47,16.475,16.345,16.42,2467162.0
2016-10-04,16.415,16.43,16.195,16.265,4461309.0
2016-10-05,16.355,16.42,16.34,16.39,3662228.0
2016-10-06,16.355,16.415,16.34,16.365,3238369.0
2016-10-07,16.36,16.4,16.24,16.33,3018996.0
2016-10-11,16.34,16.36,16.3,16.33,2968709.0
2016-10-12,16.34,16.415,16.305,16.39,4654404.0
2016-10-13,16.315,16.46,16.21,16.42,4126640.0
2016-10-14,16.445,16.53,16.34,16.355,4581706.0
2016-10-17,16.34,16.4,16.33,16.355,2947062.0
2016-10-18,16.46,16.575,16.415,16.535,3814093.0
2016-10-19,16.55,16.69,16.52,16.635,2619428.0
2016-10-20,16.63,16.665,16.58,16.635,2653943.0
2016-10-21,16.62,16.775,16.61,16.74,2645355.0
2016-10-24,16.755,16.78,16.705,16.755,2780951.0
2016-10-25,16.75,16.775,16.695,16.695,2144311.0
2016-10-26,16.66,16.735,16.635,16.68,3455851.0
2016-10-27,16.775,16.815,16.705,16.75,3732136.0
2016-10-28,16.735,16.79,16.665,16.69,3563154.0
2016-10-31,16.68,16.755,16.665,16.68,2306776.0
2016-11-01,16.725,16.74,16.565,16.66,3072787.0
2016-11-02,16.605,16.63,16.475,16.475,7964583.0
2016-11-03,16.505,16.56,16.415,16.45,3483931.0
2016-11-04,16.445,16.445,16.01,16.36,3222509.0
2016-11-07,16.435,16.575,16.435,16.55,4641577.0
2016-11-08,16.52,16.635,16.5,16.56,3051216.0
2016-11-09,16.49,16.735,16.49,16.675,7363839.0
2016-11-10,16.74,16.81,16.65,16.695,4126785.0
2016-11-11,16.65,16.69,16.405,16.505,5538047.0
2016-11-14,16.515,16.56,16.45,16.55,3614829.0
2016-11-15,16.59,16.735,16.565,16.72,2768137.0
2016-11-16,16.645,16.71,16.625,16.71,2837648.0
2016-11-17,16.71,16.87,16.705,16.84,4796820.0
2016-11-18,16.82,16.9,16.775,16.885,1933157.0
2016-11-21,16.965,17.085,16.94,17.075,3355807.0
2016-11-22,17.115,17.155,7.58,17.14,2894114.0
2016-11-23,17.095,17.155,17.065,17.125,1736815.0
2016-11-24,17.07,17.18,17.07,17.135,1013617.0
2016-11-25,17.125,17.195,17.085,17.14,2032861.0
2016-11-28,17.135,17.14,17.02,17.05,4103135.0
2016-11-29,16.995,17.065,16.97,17.035,3567995.0
2016-11-30,17.2,17.21,17.08,17.08,10118830.0
2016-12-01,17.17,17.18,16.995,17.02,12695524.0
2016-12-02,17.025,17.1,16.97,17.05,2128875.0
2016-12-05,17.1,17.14,17.07,17.08,3182885.0
2016-12-06,17.08,17.155,17.08,17.135,3559024.0
2016-12-07,17.155,17.3,17.135,17.285,3699139.0
2016-12-08,17.315,17.385,17.285,17.355,1999706.0
2016-12-09,17.38,17.425,17.365,17.385,2501401.0
2016-12-12,17.425,17.45,17.35,17.355,2201008.0
2016-12-13,17.395,17.53,17.395,17.485,2717774.0
2016-12-14,17.44,17.47,17.28,17.285,5541850.0
2016-12-15,17.255,17.41,17.255,17.35,5227204.0
2016-12-16,17.43,17.45,17.355,17.385,5051918.0
2016-12-19,17.415,17.45,17.395,17.405,1843512.0
2016-12-20,17.45,17.48,17.42,17.425,2707224.0
2016-12-21,17.43,17.45,17.4,17.415,1413664.0
2016-12-22,17.41,17.495,17.41,17.485,3009444.0
2016-12-23,17.485,17.515,17.455,17.465,2180075.0
2016-12-28,17.5,17.555,17.455,17.485,1076620.0
2016-12-29,17.515,17.57,17.485,17.53,842994.0
2016-12-30,17.555,17.555,17.35,17.38,1178347.0
2017-01-03,17.495,17.58,17.43,17.51,1274702.0
2017-01-04,17.555,17.655,17.51,17.645,2233324.0
2017-01-05,17.67,17.76,17.64,17.71,3946176.0
2017-01-06,17.73,17.73,17.61,17.64,2274622.0
2017-01-09,17.615,17.625,17.495,17.53,2721947.0
2017-01-10,17.57,17.615,17.565,17.57,2513395.0
2017-01-11,17.615,17.685,17.555,17.67,2553510.0
2017-01-12,17.67,17.685,17.53,17.61,2771060.0
2017-01-13,17.595,17.725,17.595,17.695,3950620.0
2017-01-16,17.725,17.725,17.625,17.66,765589.0
2017-01-17,17.685,17.685,17.6,17.625,1620750.0
2017-01-18,17.6,17.645,17.525,17.585,3027214.0
2017-01-19,17.58,17.66,17.58,17.61,2400020.0
2017-01-20,17.655,17.815,17.645,17.785,3792821.0
2017-01-23,17.785,17.785,17.63,17.71,1660738.0
2017-01-24,17.715,17.875,17.68,17.86,3006431.0
2017-01-25,17.91,17.94,17.86,17.875,5344668.0
2017-01-26,17.875,17.895,17.81,17.845,3189696.0
2017-01-27,17.86,17.9,17.745,17.795,967597.0
2017-01-30,17.755,17.77,17.555,17.615,3992922.0
2017-01-31,17.615,17.63,17.48,17.58,3230092.0
2017-02-01,17.615,17.645,17.485,17.58,3240000.0
2017-02-02,17.595,17.625,17.535,17.57,3412781.0
2017-02-03,17.595,17.7,17.57,17.655,2118591.0
2017-02-06,17.68,17.685,17.585,17.615,1751091.0
2017-02-07,17.63,17.69,17.625,17.68,1415707.0
2017-02-08,17.695,17.73,17.565,17.73,2767345.0
2017-02-09,17.785,17.845,17.76,17.815,2456626.0
2017-02-10,17.845,17.945,17.845,17.925,3156747.0
2017-02-13,17.97,18.0,17.945,17.975,2410526.0
2017-02-14,18.01,18.04,17.925,18.03,2750215.0
2017-02-15,18.03,18.09,18.01,18.075,3102519.0
2017-02-16,18.075,18.1,18.04,18.085,2737591.0
2017-02-17,18.045,18.09,18.015,18.085,3046615.0
2017-02-21,18.14,18.205,18.1,18.165,3971178.0
2017-02-22,18.135,18.155,18.08,18.08,3591793.0
2017-02-23,18.18,18.18,17.98,17.985,3876108.0
2017-02-24,17.925,17.93,17.68,17.71,6907802.0
2017-02-27,17.7,17.785,17.625,17.765,7313692.0
2017-02-28,17.66,17.74,17.585,17.595,4983193.0
2017-03-01,17.78,17.84,17.665,17.785,4432112.0
2017-03-02,17.8,17.835,17.74,17.765,3228051.0
2017-03-03,17.77,17.87,17.74,17.845,2966832.0
2017-03-06,17.81,17.91,17.715,17.9,2186999.0
2017-03-07,17.885,17.925,17.84,17.88,1843705.0
2017-03-08,17.91,17.96,17.765,17.78,3617882.0
2017-03-09,17.795,17.895,17.715,17.8,3794173.0
2017-03-10,17.885,17.89,17.67,17.765,4037081.0
2017-03-13,17.765,17.825,17.755,17.81,2125838.0
2017-03-14,17.74,17.74,17.61,17.625,3364244.0
2017-03-15,17.67,17.765,17.655,17.74,3326467.0
2017-03-16,17.77,17.855,17.765,17.8,4372636.0
2017-03-17,17.78,17.88,17.71,17.71,2747972.0
2017-03-20,17.71,17.74,17.585,17.65,3985528.0
2017-03-21,17.66,17.74,17.47,17.49,5358840.0
2017-03-22,17.4,17.575,17.4,17.555,4184479.0
2017-03-23,17.595,17.71,17.53,17.655,11747660.0
2017-03-24,17.725,17.73,17.64,17.67,4363515.0
2017-03-27,17.5,17.745,17.5,17.74,4374354.0
2017-03-28,17.755,17.885,17.745,17.855,4181864.0
2017-03-29,17.88,17.94,17.795,17.925,2029456.0
2017-03-30,17.925,17.93,17.755,17.815,3373766.0
2017-03-31,17.815,17.87,17.785,17.785,2015264.0
2017-04-03,17.83,17.9,17.655,17.83,8648700.0
2017-04-04,17.795,17.955,17.785,17.925,2759468.0
2017-04-05,17.98,18.05,17.895,17.895,3986048.0
2017-04-06,17.95,18.035,17.94,17.98,2161695.0
2017-04-07,17.98,17.985,17.9,17.95,2284550.0
2017-04-10,17.91,18.05,17.91,18.015,2711674.0
2017-04-11,18.0,18.01,17.84,17.98,4353743.0
2017-04-12,17.955,17.98,17.875,17.885,2958282.0
2017-04-13,17.87,17.88,17.755,17.76,3776709.0
2017-04-17,17.8,17.965,17.78,17.965,3150716.0
2017-04-18,17.915,17.915,17.77,17.87,2908257.0
2017-04-19,17.9,17.95,17.78,17.795,2055721.0
2017-04-20,17.83,17.96,17.81,17.895,4833404.0
2017-04-21,17.87,17.93,17.855,17.9,3605966.0
2017-04-24,18.01,18.125,18.0,18.065,8883812.0
2017-04-25,18.1,18.17,18.095,18.1,3945779.0
2017-04-26,18.1,18.145,17.995,17.995,4229105.0
2017-04-27,17.995,18.0,17.7,17.8,3603934.0
2017-04-28,17.825,17.965,17.78,17.895,2771350.0
2017-05-01,17.915,17.915,17.845,17.865,1692040.0
2017-05-02,17.865,17.955,17.84,17.915,3698933.0
2017-05-03,17.88,17.95,17.825,17.845,2937297.0
2017-05-04,17.825,17.84,17.64,17.7,5667818.0
2017-05-05,17.765,17.94,17.715,17.925,2953781.0
2017-05-08,17.95,18.025,17.93,17.995,2744595.0
2017-05-09,18.01,18.04,17.825,17.895,4139634.0
2017-05-10,17.915,17.97,17.885,17.955,2311703.0
2017-05-11,17.93,17.965,17.825,17.865,3479640.0
2017-05-12,17.855,17.93,17.8,17.865,3718284.0
2017-05-15,17.965,18.035,17.93,17.97,3336223.0
2017-05-16,18.035,18.08,17.84,17.845,3229392.0
2017-05-17,17.815,17.825,17.515,17.515,5292370.0
2017-05-18,17.475,17.615,17.375,17.54,5332464.0
2017-05-19,17.625,17.765,17.595,17.74,6751392.0
2017-05-23,17.825,17.855,17.77,17.78,3685417.0
2017-05-24,17.775,17.775,17.59,17.7,4064047.0
2017-05-25,17.79,17.815,17.61,17.715,5913412.0
2017-05-26,17.72,17.735,17.645,17.72,2525279.0
2017-05-29,17.735,17.79,17.705,17.735,1203728.0
2017-05-30,17.7,17.75,17.675,17.69,2678320.0
2017-05-31,17.7,17.72,17.575,17.665,2538337.0
2017-06-01,17.68,17.84,17.65,17.805,4513752.0
2017-06-02,17.77,17.79,17.735,17.77,2971130.0
2017-06-05,17.72,17.785,17.63,17.73,3143300.0
2017-06-06,17.69,17.785,17.665,17.77,3350668.0
2017-06-07,17.745,17.815,17.635,17.665,2690295.0
2017-06-08,17.635,17.735,17.62,17.73,2376732.0
2017-06-09,17.72,17.84,17.705,17.805,6661931.0
2017-06-12,17.775,17.955,17.635,17.675,5926420.0
2017-06-13,17.675,17.7,17.575,17.665,4380890.0
2017-06-14,17.675,17.675,17.435,17.44,6291964.0
2017-06-15,17.385,17.48,17.33,17.465,4741174.0
2017-06-16,17.435,17.535,17.37,17.52,6390299.0
2017-06-19,17.575,17.665,17.56,17.58,2530700.0
2017-06-20,17.535,17.54,17.41,17.425,3243012.0
2017-06-21,17.44,17.55,17.4,17.435,2807254.0
2017-06-22,17.435,17.56,17.435,17.505,2502701.0
2017-06-23,17.525,17.65,17.505,17.605,3498434.0
2017-06-26,17.65,17.7,17.56,17.62,1473928.0
2017-06-27,17.62,17.67,17.56,17.605,7637301.0
2017-06-28,17.645,17.705,17.58,17.675,4549645.0
2017-06-29,17.675,17.7,17.44,17.525,7022994.0
2017-06-30,17.525,17.565,17.38,17.45,6220865.0
2017-07-04,17.525,17.56,17.35,17.42,2140306.0
2017-07-05,17.42,17.49,17.28,17.455,7393006.0
2017-07-06,17.38,17.465,17.35,17.4,5785842.0
2017-07-07,17.355,17.355,17.21,17.35,4116376.0
2017-07-10,17.355,17.48,17.3,17.425,2871871.0
2017-07-11,17.44,17.47,17.33,17.47,6806547.0
2017-07-12,17.54,17.655,17.455,17.465,2932745.0
2017-07-13,17.47,17.495,17.435,17.465,3460808.0
2017-07-14,17.465,17.56,17.44,17.51,3473224.0
2017-07-17,17.52,17.55,17.48,17.505,1758013.0
2017-07-18,17.495,17.505,17.4,17.47,3079759.0
2017-07-19,17.495,17.605,17.49,17.585,2781169.0
2017-07-20,17.635,17.7,17.56,17.63,2483988.0
2017-07-21,17.61,17.61,17.465,17.53,2853415.0
2017-07-24,17.55,17.55,17.42,17.485,2082124.0
2017-07-25,17.58,17.66,17.51,17.55,2936623.0
2017-07-26,17.595,17.595,17.475,17.49,3110948.0
2017-07-27,17.525,17.565,17.355,17.52,4156054.0
2017-07-28,17.465,17.48,17.37,17.44,3547260.0
2017-07-31,17.455,17.54,17.44,17.465,2763799.0
2017-08-01,17.495,17.575,17.33,17.525,3732466.0
2017-08-02,17.535,17.65,17.52,17.635,4676951.0
2017-08-03,17.645,17.72,17.54,17.565,3874703.0
2017-08-04,17.635,17.665,17.58,17.65,2176323.0
2017-08-08,17.65,17.69,17.595,17.645,2224543.0
2017-08-09,17.63,17.69,17.56,17.605,3770261.0
2017-08-10,17.59,17.605,17.4,17.425,4134749.0
2017-08-11,17.41,17.45,17.34,17.375,4903278.0
2017-08-14,17.455,17.61,17.44,17.52,5005861.0
2017-08-15,17.55,17.55,17.465,17.48,1706633.0
2017-08-16,17.54,17.575,17.435,17.45,4634706.0
2017-08-17,17.435,17.47,17.38,17.38,2283934.0
2017-08-18,17.365,17.37,17.24,17.285,2970013.0
2017-08-21,17.27,17.3,17.23,17.285,1228526.0
2017-08-22,17.315,17.34,17.295,17.32,3257878.0
2017-08-23,17.27,17.475,17.27,17.42,2913056.0
2017-08-24,17.445,17.46,17.39,17.42,2038312.0
2017-08-25,17.47,17.47,17.39,17.39,1777586.0
2017-08-28,17.415,17.415,17.29,17.39,2441138.0
2017-08-29,17.28,17.405,17.22,17.405,1913953.0
2017-08-30,17.405,17.51,17.39,17.455,4533516.0
2017-08-31,17.5,17.545,17.455,17.51,5051632.0
2017-09-01,17.53,17.53,17.445,17.51,2563167.0
2017-09-05,17.475,17.49,17.28,17.36,3441916.0
2017-09-06,17.39,17.475,17.32,17.33,6315822.0
2017-09-07,17.375,17.375,17.28,17.29,2302767.0
2017-09-08,17.265,17.295,17.235,17.275,2995475.0
2017-09-11,17.345,17.385,17.31,17.35,4304712.0
2017-09-12,17.39,17.49,17.345,17.46,3885910.0
2017-09-13,17.485,17.5,17.435,17.435,6340645.0
2017-09-14,17.46,17.525,17.445,17.52,2202318.0
2017-09-15,17.53,17.53,17.465,17.515,2284461.0
2017-09-18,17.545,17.625,17.49,17.61,2373482.0
2017-09-19,17.625,17.71,17.625,17.68,1942947.0
2017-09-20,17.705,17.8,17.705,17.79,2473894.0
2017-09-21,17.8,17.915,17.775,17.885,3719226.0
2017-09-22,17.87,17.9,17.82,17.87,2128073.0
2017-09-25,17.875,17.945,17.845,17.945,2636355.0
2017-09-26,17.945,17.945,17.855,17.885,2579411.0
2017-09-27,17.94,18.095,17.925,18.09,5817496.0
2017-09-28,18.08,18.14,18.07,18.105,4671676.0
2017-09-29,18.125,18.215,18.125,18.135,4694802.0
2017-10-02,18.165,18.245,18.14,18.23,5257511.0
2017-10-03,18.25,18.285,18.235,18.27,4227420.0
2017-10-04,18.27,18.29,18.235,18.27,2047540.0
2017-10-05,18.29,18.345,18.285,18.325,1393595.0
2017-10-06,18.27,18.285,18.205,18.26,1968618.0
2017-10-10,18.315,18.355,18.285,18.325,1351390.0
2017-10-11,18.325,18.385,18.325,18.355,1661940.0
2017-10-12,18.345,18.36,18.285,18.3,2908502.0
2017-10-13,18.34,18.4,18.34,18.365,1585772.0
2017-10-16,18.41,18.44,18.365,18.37,2232274.0
2017-10-17,18.355,18.45,18.355,18.4,1150058.0
2017-10-18,18.45,18.46,18.36,18.37,1124342.0
2017-10-19,18.325,18.44,18.315,18.415,1999481.0
2017-10-20,18.465,18.51,18.465,18.47,1167528.0
2017-10-23,18.47,18.535,18.455,18.47,2275421.0
2017-10-24,18.505,18.55,18.505,18.53,1456471.0
2017-10-25,18.525,18.55,18.455,18.505,2442077.0
2017-10-26,18.535,18.595,18.525,18.555,3695434.0
2017-10-27,18.58,18.645,18.54,18.61,1571741.0
2017-10-30,18.63,18.69,18.595,18.655,1729423.0
2017-10-31,18.675,18.745,18.665,18.7,2166305.0
2017-11-01,18.775,18.785,18.675,18.685,2222010.0
2017-11-02,18.685,18.705,18.645,18.665,2476199.0
2017-11-03,18.675,18.69,18.605,18.685,2266093.0
2017-11-06,18.72,18.77,18.69,18.755,1972726.0
2017-11-07,18.755,18.81,18.74,18.81,3373803.0
2017-11-08,18.775,18.795,18.74,18.78,1291767.0
2017-11-09,18.705,18.775,18.69,18.76,2985843.0
2017-11-10,18.755,18.775,18.685,18.73,2115796.0
2017-11-13,18.69,18.77,18.685,18.73,1418458.0
2017-11-14,18.675,18.685,18.605,18.63,2968788.0
2017-11-15,18.56,18.645,18.535,18.605,2280853.0
2017-11-16,18.62,18.685,18.605,18.66,3109793.0
2017-11-17,18.685,18.74,18.665,18.72,3204385.0
2017-11-20,18.715,18.775,18.7,18.745,2562910.0
2017-11-21,18.775,18.865,18.76,18.82,3522881.0
2017-11-22,18.88,18.88,18.79,18.815,4527612.0
2017-11-23,18.815,18.845,18.8,18.815,362002.0
2017-11-24,18.83,18.88,18.825,18.845,934785.0
2017-11-27,18.845,18.865,18.76,18.785,5907905.0
2017-11-28,18.79,18.845,18.76,18.785,5717041.0
2017-11-29,18.815,18.815,18.66,18.73,2892808.0
2017-11-30,18.775,18.885,18.77,18.825,9170932.0
2017-12-01,18.845,18.89,18.715,18.815,8153258.0
2017-12-04,18.87,18.885,18.73,18.74,6563760.0
2017-12-05,18.73,18.76,18.675,18.69,3839231.0
2017-12-06,18.64,18.825,18.62,18.72,2697102.0
2017-12-07,18.735,18.88,18.715,18.87,2660693.0
2017-12-08,18.88,18.98,18.88,18.955,1685899.0
2017-12-11,18.955,18.99,18.935,18.955,1866473.0
2017-12-12,18.99,19.02,18.965,18.99,1855349.0
2017-12-13,18.995,19.07,18.975,18.98,4136354.0
2017-12-14,18.995,19.035,18.825,18.845,3856546.0
2017-12-15,18.885,18.955,18.845,18.885,3991380.0
2017-12-18,18.955,19.075,18.94,18.975,5119289.0
2017-12-19,19.035,19.075,18.965,18.965,7986552.0
2017-12-20,19.01,19.02,18.92,18.98,2080984.0
2017-12-21,18.99,19.035,18.92,19.01,2545517.0
2017-12-22,18.995,19.035,18.965,18.99,2166089.0
2017-12-27,19.005,19.02,18.975,19.0,4257860.0
2017-12-28,19.005,19.045,18.92,19.035,2250759.0
2017-12-29,19.07,19.07,18.965,19.045,3313906.0
2018-01-02,19.02,19.13,18.975,19.13,2625343.0
2018-01-03,19.18,19.25,19.16,19.235,2048551.0
2018-01-04,19.28,19.33,19.215,19.31,1321486.0
2018-01-05,19.265,19.295,19.2,19.25,2211181.0
2018-01-08,19.25,19.28,19.18,19.2,2034491.0
2018-01-09,19.235,19.265,19.185,19.215,1687067.0
2018-01-10,19.21,19.24,19.085,19.125,3988540.0
2018-01-11,19.13,19.195,19.105,19.18,1684083.0
2018-01-12,19.185,19.215,19.145,19.19,1606361.0
2018-01-15,19.21,19.265,19.18,19.24,1329167.0
2018-01-16,19.275,19.28,19.135,19.17,3699832.0
2018-01-17,19.16,19.25,19.125,19.2,2283408.0
2018-01-18,19.2,19.235,19.145,19.165,2450525.0
2018-01-19,19.195,19.25,19.18,19.235,2622548.0
2018-01-22,19.24,19.25,19.16,19.21,2478810.0
2018-01-23,19.2,19.265,19.1,19.2,3199480.0
2018-01-24,19.21,19.235,19.06,19.125,3151694.0
2018-01-25,19.16,19.16,19.005,19.045,3039545.0
2018-01-26,19.05,19.06,18.99,19.06,1991612.0
2018-01-29,18.995,19.01,18.9,18.91,2001984.0
2018-01-30,18.855,18.88,18.76,18.77,4763389.0
2018-01-31,18.775,18.805,18.705,18.76,5213309.0
2018-02-01,18.73,18.735,18.61,18.66,3757960.0
2018-02-02,18.545,18.57,18.365,18.375,6145197.0
2018-02-05,18.21,18.335,17.95,17.995,9681308.0
2018-02-06,17.69,18.105,17.515,18.06,17039878.0
2018-02-07,18.09,18.12,17.985,18.01,4680687.0
2018-02-08,18.025,18.05,17.67,17.68,6642315.0
2018-02-09,17.705,17.745,17.39,17.665,12414320.0
2018-02-12,17.835,17.955,17.735,17.885,5571043.0
2018-02-13,17.835,17.905,17.775,17.875,3562673.0
2018-02-14,17.8,18.08,17.76,18.005,4423048.0
2018-02-15,18.13,18.145,17.94,18.09,3281826.0
2018-02-16,18.105,18.215,18.08,18.15,2807751.0
2018-02-20,18.13,18.215,18.09,18.135,2347081.0
2018-02-21,18.185,18.375,18.16,18.28,3731705.0
2018-02-22,18.395,18.415,18.235,18.265,8353357.0
2018-02-23,18.32,18.425,18.29,18.425,7230378.0
2018-02-26,18.505,18.545,18.43,18.53,2686359.0
2018-02-27,18.505,18.605,18.455,18.48,2835995.0
2018-02-28,18.53,18.55,18.195,18.2,7041029.0
2018-03-01,18.21,18.22,18.035,18.125,6082093.0
2018-03-02,18.01,18.125,17.99,18.105,4001735.0
2018-03-05,18.045,18.335,18.025,18.305,6594513.0
2018-03-06,18.345,18.36,18.24,18.295,5889624.0
2018-03-07,18.22,18.4,18.21,18.235,4685060.0
2018-03-08,18.275,18.32,18.24,18.305,3093843.0
2018-03-09,18.375,18.385,18.24,18.36,5245806.0
2018-03-12,18.355,18.43,18.33,18.4,1694393.0
2018-03-13,18.425,18.535,18.415,18.455,5645888.0
2018-03-14,18.53,18.565,18.44,18.49,2670206.0
2018-03-15,18.52,18.6,18.48,18.53,2546371.0
2018-03-16,18.545,18.685,18.535,18.56,4252974.0
2018-03-19,18.545,18.56,18.33,18.395,3795895.0
2018-03-20,18.425,18.455,18.395,18.425,2003042.0
2018-03-21,18.385,18.55,18.355,18.47,6881042.0
2018-03-22,18.345,18.345,18.105,18.115,8050294.0
2018-03-23,18.16,18.185,17.87,17.89,6806262.0
2018-03-26,18.025,18.065,17.905,18.01,3354588.0
2018-03-27,18.06,18.125,17.885,17.95,5144751.0
2018-03-28,17.95,17.99,17.885,17.91,3825058.0
2018-03-29,17.97,18.18,17.95,18.16,4456063.0
2018-04-02,18.155,18.155,17.885,17.95,4301998.0
2018-04-03,17.98,17.99,17.815,17.915,4969236.0
2018-04-04,17.755,17.925,17.67,17.9,8235096.0
2018-04-05,17.955,18.155,17.915,18.14,4305199.0
2018-04-06,18.035,18.135,17.88,17.94,4183078.0
2018-04-09,18.045,18.1,17.965,17.995,2863579.0
2018-04-10,18.14,18.145,18.0,18.005,3116890.0
2018-04-11,17.965,18.06,17.955,17.98,3236231.0
2018-04-12,18.005,18.06,17.98,17.995,2384492.0
2018-04-13,18.065,18.1,17.97,17.99,3304552.0
2018-04-16,18.035,18.06,17.98,18.025,1737869.0
2018-04-17,18.065,18.145,18.045,18.075,2757745.0
2018-04-18,18.145,18.335,18.13,18.285,4070742.0
2018-04-19,18.28,18.33,18.155,18.18,3101132.0
2018-04-20,18.2,18.255,18.18,18.225,4372138.0
2018-04-23,18.24,18.37,18.24,18.32,2174016.0
2018-04-24,18.375,18.385,18.18,18.24,3728554.0
2018-04-25,18.25,18.345,18.2,18.31,2278710.0
2018-04-26,18.355,18.505,18.335,18.47,3544206.0
2018-04-27,18.505,18.545,18.48,18.52,1530068.0
2018-04-30,18.55,18.575,18.44,18.45,2612333.0
2018-05-01,18.44,18.485,18.385,18.48,1935986.0
2018-05-02,18.495,18.56,18.455,18.465,2487376.0
2018-05-03,18.465,18.495,18.37,18.455,3114543.0
2018-05-04,18.44,18.64,18.425,18.605,4026898.0
2018-05-07,18.645,18.75,18.64,18.71,2232883.0
2018-05-08,18.725,18.775,18.67,18.765,4024780.0
2018-05-09,18.82,18.855,18.74,18.835,2328525.0
2018-05-10,18.87,18.965,18.835,18.935,3943191.0
2018-05-11,18.95,19.02,18.94,18.97,3718145.0
2018-05-14,19.05,19.13,19.02,19.115,5233559.0
2018-05-15,19.13,19.185,19.09,19.155,4716724.0
2018-05-16,19.155,19.18,19.1,19.165,2879670.0
2018-05-17,19.165,19.25,19.165,19.195,2777512.0
2018-05-18,19.18,19.21,19.125,19.185,3417657.0
2018-05-22,19.21,19.3,19.165,19.17,3863970.0
2018-05-23,19.1,19.18,19.075,19.145,4686447.0
2018-05-24,19.185,19.2,19.085,19.125,3927081.0
2018-05-25,19.07,19.18,19.06,19.09,3899986.0
2018-05-28,19.09,19.115,18.99,19.01,3341134.0
2018-05-29,18.915,19.0,18.82,18.875,3778944.0
2018-05-30,18.94,19.03,18.89,19.02,2688263.0
2018-05-31,18.99,19.07,18.93,19.06,5273941.0
2018-06-01,19.09,19.1,19.02,19.03,2099338.0
2018-06-04,19.06,19.13,19.02,19.03,237600.0
2018-06-05,19.085,19.18,19.07,19.09,3287695.0
2018-06-06,19.1,19.17,19.03,19.17,2453484.0
2018-06-07,19.205,19.27,19.13,19.195,3373237.0
2018-06-08,19.18,19.21,19.13,19.205,1505651.0
2018-06-11,19.23,19.35,19.23,19.3,2710438.0
2018-06-12,19.33,19.33,19.26,19.325,1737375.0
2018-06-13,19.33,19.37,19.295,19.3,3924921.0
2018-06-14,19.37,19.435,19.29,19.395,2489666.0
2018-06-15,19.355,19.405,19.3,19.35,4816881.0
2018-06-18,19.3,19.45,19.29,19.44,2443575.0
2018-06-19,19.33,19.39,19.29,19.355,2426602.0
2018-06-20,19.43,19.53,19.41,19.51,3054574.0
2018-06-21,19.485,19.485,19.37,19.395,5429757.0
2018-06-22,19.5,19.61,19.49,19.555,2302264.0
2018-06-25,19.47,19.49,19.2,19.235,4350529.0
2018-06-26,19.26,19.47,19.26,19.39,3910622.0
2018-06-27,19.435,19.475,19.31,19.34,3353880.0
2018-06-28,19.285,19.33,19.19,19.275,4032198.0
2018-06-29,19.34,19.455,19.34,19.42,2971663.0
2018-07-03,19.5,19.515,19.31,19.37,2724336.0
2018-07-04,19.395,19.445,19.35,19.42,1066069.0
2018-07-05,19.435,19.445,19.33,19.355,2026108.0
2018-07-06,19.315,19.515,19.315,19.51,2698126.0
2018-07-09,19.55,19.63,19.525,19.62,2008414.0
2018-07-10,19.645,19.77,19.63,19.755,2687676.0
2018-07-11,19.62,19.65,19.57,19.625,2383631.0
2018-07-12,19.685,19.82,19.65,19.805,2689195.0
2018-07-13,19.79,19.82,19.755,19.79,1025859.0
2018-07-16,19.74,19.765,19.675,19.725,1399556.0
2018-07-17,19.67,19.78,19.65,19.73,3192539.0
2018-07-18,19.77,19.77,19.675,19.685,2361360.0
2018-07-19,19.675,19.805,19.66,19.79,3677235.0
2018-07-20,19.73,19.75,19.635,19.66,2996013.0
2018-07-23,19.67,19.67,19.59,19.635,1564395.0
2018-07-24,19.69,19.755,19.61,19.62,2499630.0
2018-07-25,19.605,19.67,19.565,19.655,2468814.0
2018-07-26,19.62,19.74,19.58,19.705,1542587.0
2018-07-27,19.685,19.74,19.585,19.645,2049019.0
2018-07-30,19.7,19.7,19.605,19.61,1426125.0
2018-07-31,19.645,19.73,19.61,19.7,1745900.0
2018-08-01,19.7,19.715,19.58,19.645,1910793.0
2018-08-02,19.59,19.7,19.49,19.69,2144708.0
2018-08-03,19.65,19.695,19.62,19.685,1544652.0
2018-08-07,19.755,19.78,19.515,19.53,3600885.0
2018-08-08,19.515,19.59,19.46,19.57,1666074.0
2018-08-09,19.58,19.73,19.58,19.71,2139666.0
2018-08-10,19.635,19.65,19.515,19.585,2720331.0
2018-08-13,19.57,19.66,19.5,19.53,3060375.0
2018-08-14,19.59,19.675,19.53,19.67,3452244.0
2018-08-15,19.55,19.55,19.33,19.405,4473195.0
2018-08-16,19.49,19.595,19.49,19.52,3945190.0
2018-08-17,19.525,19.67,19.48,19.65,6555860.0
2018-08-20,19.675,19.7,19.62,19.635,1931027.0
2018-08-21,19.67,19.71,19.555,19.555,2375537.0
2018-08-22,19.57,19.69,19.57,19.61,4426422.0
2018-08-23,19.62,19.635,19.565,19.605,3961840.0
2018-08-24,19.635,19.67,19.59,19.605,2907810.0
2018-08-27,19.69,19.74,19.675,19.705,3170608.0
2018-08-28,19.745,19.755,19.57,19.6,2357451.0
2018-08-29,19.61,19.705,19.585,19.65,4354757.0
2018-08-30,19.64,19.72,19.615,19.655,5212186.0
2018-08-31,19.615,19.68,19.495,19.53,5821547.0
2018-09-04,19.495,19.53,19.385,19.39,3261986.0
2018-09-05,19.375,19.43,19.26,19.415,2962494.0
2018-09-06,19.425,19.505,19.35,19.365,3852043.0
2018-09-07,19.295,19.345,19.205,19.335,3080599.0
2018-09-10,19.35,19.405,19.27,19.27,3636738.0
2018-09-11,19.23,19.32,19.175,19.295,3614545.0
2018-09-12,19.32,19.32,19.15,19.205,2598654.0
2018-09-13,19.23,19.23,19.15,19.18,6095350.0
2018-09-14,19.19,19.215,19.165,19.2,2062584.0
2018-09-17,19.18,19.335,19.18,19.285,3509152.0
2018-09-18,19.31,19.43,19.285,19.425,2986652.0
2018-09-19,19.405,19.44,19.36,19.365,2642923.0
2018-09-20,19.43,19.47,19.365,19.45,8055568.0
2018-09-21,19.49,19.535,19.455,19.455,5123528.0
2018-09-24,19.51,19.535,19.41,19.415,3026043.0
2018-09-25,19.495,19.53,19.36,19.365,3038014.0
2018-09-26,19.35,19.49,19.345,19.4,2828082.0
2018-09-27,19.44,19.575,19.44,19.51,2281334.0
2018-09-28,19.465,19.495,19.265,19.285,3006987.0
2018-10-01,19.405,19.44,19.285,19.35,4271792.0
2018-10-02,19.325,19.35,19.19,19.245,2017723.0
2018-10-03,19.285,19.335,19.215,19.305,2014170.0
2018-10-04,19.285,19.295,19.16,19.27,2815982.0
2018-10-05,19.215,19.305,19.15,19.19,2668829.0
2018-10-09,19.15,19.175,19.085,19.095,3058139.0
2018-10-10,19.055,19.06,18.66,18.675,9805044.0
2018-10-11,18.53,18.61,18.4,18.4,12652045.0
2018-10-12,18.595,18.62,18.36,18.475,8779938.0
2018-10-15,18.495,18.535,18.44,18.45,2671064.0
2018-10-16,18.505,18.665,18.45,18.66,3400803.0
2018-10-17,18.65,18.66,18.535,18.65,2750820.0
2018-10-18,18.595,18.61,18.455,18.49,3269125.0
2018-10-19,18.545,18.725,18.545,18.61,2869432.0
2018-10-22,18.635,18.635,18.49,18.56,4400565.0
2018-10-23,18.39,18.455,18.19,18.39,3847619.0
2018-10-24,18.41,18.425,17.965,17.975,6667587.0
2018-10-25,18.08,18.11,17.955,17.975,3204749.0
2018-10-26,17.875,18.015,17.74,17.935,5927899.0
2018-10-29,18.06,18.125,17.7,17.81,2830348.0
2018-10-30,17.81,18.055,17.79,18.045,2895099.0
2018-10-31,18.185,18.27,18.15,18.16,3686167.0
2018-11-01,18.225,18.32,18.16,18.305,3328370.0
2018-11-02,18.4,18.435,18.2,18.29,4571412.0
2018-11-05,18.29,18.425,18.29,18.39,5796831.0
2018-11-06,18.415,18.505,18.37,18.49,3838363.0
2018-11-07,18.585,18.61,18.48,18.58,4971282.0
2018-11-08,18.595,18.64,18.52,18.61,3643541.0
2018-11-09,18.49,18.58,18.455,18.53,6391602.0
2018-11-12,18.545,18.555,18.4,18.425,3419602.0
2018-11-13,18.4,18.56,18.375,18.415,5133334.0
2018-11-14,18.465,18.58,18.33,18.435,4262567.0
2018-11-15,18.415,18.49,18.335,18.45,4856728.0
2018-11-16,18.39,18.475,18.37,18.45,3718545.0
2018-11-19,18.435,18.485,18.345,18.39,4230386.0
2018-11-20,18.27,18.27,18.085,18.145,3709522.0
2018-11-21,18.225,18.545,18.19,18.425,3352040.0
2018-11-22,18.44,18.45,18.35,18.4,1159931.0
2018-11-23,18.31,18.33,18.15,18.275,3329029.0
2018-11-26,18.375,18.46,18.32,18.345,3508658.0
2018-11-27,18.35,18.365,18.235,18.275,3926475.0
2018-11-28,18.36,18.56,18.325,18.545,5805617.0
2018-11-29,18.555,18.675,18.53,18.6,6514667.0
2018-11-30,18.545,18.62,18.53,18.585,3424283.0
2018-12-03,18.795,18.82,18.53,18.685,4679725.0
2018-12-04,18.625,18.69,18.43,18.45,10517892.0
2018-12-05,18.505,18.715,17.865,18.65,4539333.0
2018-12-06,18.35,18.415,18.09,18.295,9833249.0
2018-12-07,18.39,18.425,18.05,18.1,8474130.0
2018-12-10,18.075,18.105,17.88,18.035,5950431.0
2018-12-11,18.23,18.35,17.945,17.945,6004216.0
2018-12-12,18.105,18.245,18.075,18.09,5458369.0
2018-12-13,18.18,18.21,18.04,18.065,4698792.0
2018-12-14,17.945,18.05,17.88,17.93,4856242.0
2018-12-17,17.865,17.905,17.605,17.66,7368622.0
2018-12-18,17.67,17.815,17.66,17.715,5833615.0
2018-12-19,17.74,17.87,17.505,17.53,5646211.0
2018-12-20,17.49,17.595,17.28,17.35,6522891.0
2018-12-21,17.425,17.45,17.085,17.115,8730492.0
2018-12-24,16.995,17.075,16.24,16.895,2837508.0
2018-12-27,17.28,17.41,17.085,17.39,4599321.0
2018-12-28,17.49,17.58,17.41,17.455,6672116.0
2018-12-31,17.555,17.61,17.435,17.555,4725554.0
2019-01-02,17.41,17.63,17.305,17.565,3320802.0
2019-01-03,17.52,17.52,17.325,17.385,5480335.0
2019-01-04,17.585,17.675,17.505,17.66,4071910.0
2019-01-07,17.75,17.765,17.59,17.74,5547336.0
2019-01-08,17.865,17.935,17.78,17.87,5125768.0
2019-01-09,17.97,18.125,17.905,18.115,4660034.0
2019-01-10,18.06,18.255,17.995,18.22,7019246.0
2019-01-11,18.23,18.285,18.145,18.27,2662148.0
2019-01-14,18.195,18.335,18.195,18.295,4433113.0
2019-01-15,18.35,18.44,18.3,18.405,4010688.0
2019-01-16,18.455,18.495,18.42,18.47,2597500.0
2019-01-17,18.455,18.66,18.425,18.625,4619809.0
2019-01-18,18.725,18.795,18.69,18.775,5199717.0
2019-01-21,18.79,18.805,18.715,18.78,1628701.0
2019-01-22,18.73,18.75,18.595,18.685,5385129.0
2019-01-23,18.775,18.79,18.585,18.675,6282562.0
2019-01-24,18.665,18.755,18.65,18.75,6405075.0
2019-01-25,18.83,18.86,18.75,18.83,6315947.0
2019-01-28,18.7,18.84,18.685,18.82,3264186.0
2019-01-29,18.86,19.01,18.86,18.99,2538962.0
2019-01-30,19.025,19.025,18.895,18.97,2672630.0
2019-01-31,18.99,19.055,18.97,19.04,1963963.0
2019-02-01,19.055,19.065,18.94,18.96,2265848.0
2019-02-04,18.975,19.095,18.97,19.08,1821605.0
2019-02-05,19.12,19.205,19.105,19.205,2530389.0
2019-02-06,19.17,19.25,19.16,19.21,2919406.0
2019-02-07,19.18,19.22,19.055,19.205,2678011.0
2019-02-08,19.16,19.16,19.0,19.095,3125290.0
2019-02-11,19.105,19.14,18.985,19.015,3143007.0
2019-02-12,19.12,19.13,19.05,19.095,2476190.0
2019-02-13,19.13,19.17,19.065,19.075,3182936.0
2019-02-14,19.08,19.235,19.075,19.195,4523175.0
2019-02-15,19.26,19.405,19.26,19.365,4482752.0
2019-02-19,19.365,19.505,19.34,19.48,2447082.0
2019-02-20,19.485,19.625,19.48,19.615,2577382.0
2019-02-21,19.575,19.615,19.535,19.585,2758742.0
2019-02-22,19.625,19.655,19.55,19.575,4014910.0
2019-02-25,19.615,19.69,19.61,19.635,2850798.0
2019-02-26,19.61,19.715,19.6,19.635,2502915.0
2019-02-27,19.615,19.675,19.55,19.665,3578910.0
2019-02-28,19.59,19.65,19.535,19.55,3389764.0
2019-03-01,19.655,19.73,19.64,19.65,3689820.0
2019-03-04,19.655,19.69,19.52,19.635,3827227.0
2019-03-05,19.655,19.715,19.64,19.68,2329543.0
2019-03-06,19.68,19.77,19.68,19.7,3356255.0
2019-03-07,19.665,19.715,19.565,19.68,3459934.0
2019-03-08,19.55,19.6,19.47,19.59,4802626.0
2019-03-11,19.625,19.765,19.615,19.73,2756989.0
2019-03-12,19.745,19.78,19.69,19.755,2309522.0
2019-03-13,19.805,19.845,19.745,19.78,2287416.0
2019-03-14,19.79,19.795,19.705,19.72,2392206.0
2019-03-15,19.805,19.845,19.77,19.79,4602514.0
2019-03-18,19.83,19.945,19.795,19.945,2249485.0
2019-03-19,19.985,19.985,19.845,19.87,2831741.0
2019-03-20,19.82,19.86,19.745,19.815,2235971.0
2019-03-21,19.765,19.91,19.755,19.895,1971054.0
2019-03-22,19.795,19.815,19.635,19.7,3204739.0
2019-03-25,19.655,19.725,19.615,19.655,2392282.0
2019-03-26,19.755,19.845,19.725,19.77,3038536.0
2019-03-27,19.765,19.83,19.69,19.765,2846908.0
2019-03-28,19.73,19.855,19.73,19.845,3155848.0
2019-03-29,19.895,19.91,19.715,19.765,2701012.0
2019-04-01,19.88,19.925,19.815,19.925,4552188.0
2019-04-02,19.95,19.985,19.895,19.975,1367469.0
2019-04-03,20.025,20.085,19.96,19.995,2538702.0
2019-04-04,20.01,20.05,19.97,20.04,1519017.0
2019-04-05,20.075,20.13,20.06,20.13,1821483.0
2019-04-08,20.115,20.155,20.05,20.155,2688565.0
2019-04-09,20.075,20.1,20.025,20.065,4218769.0
2019-04-10,20.115,20.165,20.105,20.14,4838573.0
2019-04-11,20.165,20.265,20.15,20.18,2575295.0
2019-04-12,20.28,20.305,20.23,20.295,2315418.0
2019-04-15,20.27,20.385,20.245,20.36,3407658.0
2019-04-16,20.395,20.415,20.36,20.375,2481706.0
2019-04-17,20.375,20.435,20.355,20.42,4611658.0
2019-04-18,20.41,20.515,20.4,20.5,4569834.0
2019-04-22,20.51,20.515,20.435,20.465,2216430.0
2019-04-23,20.49,20.615,20.475,20.615,2672646.0
2019-04-24,20.6,20.605,20.475,20.49,5361920.0
2019-04-25,20.475,20.515,20.41,20.475,2324592.0
2019-04-26,20.465,20.55,20.41,20.55,2012245.0
2019-04-29,20.51,20.59,20.45,20.535,3152656.0
2019-04-30,20.525,20.565,20.465,20.515,2475319.0
2019-05-01,20.51,20.565,20.42,20.425,6889072.0
2019-05-02,20.41,20.445,20.335,20.345,13271630.0
2019-05-03,20.41,20.465,20.37,20.46,4766613.0
2019-05-06,20.245,20.46,20.24,20.46,10763945.0
2019-05-07,20.285,20.345,20.23,20.295,14839099.0
2019-05-08,20.285,20.41,20.255,20.355,5394577.0
2019-05-09,20.22,20.305,20.14,20.23,11441202.0
2019-05-10,20.19,20.255,19.96,20.18,15294129.0
2019-05-13,19.975,20.025,19.92,20.01,9368793.0
2019-05-14,20.065,20.19,20.04,20.13,6243019.0
2019-05-15,20.065,20.215,20.06,20.195,3789000.0
2019-05-16,20.24,20.385,20.22,20.36,9160806.0
2019-05-17,20.27,20.385,20.265,20.31,5945460.0
2019-05-21,20.355,20.355,20.245,20.33,3912274.0
2019-05-22,20.265,20.265,20.19,20.22,4855962.0
2019-05-23,20.09,20.1,19.95,20.04,10404451.0
2019-05-24,20.135,20.155,20.055,20.12,6147493.0
2019-05-27,20.135,20.265,20.135,20.265,3045242.0
2019-05-28,20.225,20.28,20.165,20.165,5736544.0
2019-05-29,20.1,20.125,19.97,20.025,3394806.0
2019-05-30,20.015,20.05,19.925,19.97,4591504.0
2019-05-31,19.85,19.9,19.795,19.885,6687501.0
2019-06-03,19.895,19.985,19.77,19.835,5140946.0
2019-06-04,19.92,20.025,19.87,20.025,3541358.0
2019-06-05,20.11,20.135,19.99,20.1,4686834.0
2019-06-06,20.125,20.165,20.065,20.135,2287114.0
2019-06-07,20.14,20.205,20.125,20.14,1685708.0
2019-06-10,20.2,20.2,20.11,20.135,1616476.0
2019-06-11,20.225,20.24,20.135,20.15,1780731.0
2019-06-12,20.11,20.165,20.09,20.135,1449067.0
2019-06-13,20.19,20.2,20.11,20.14,1407843.0
2019-06-14,20.125,20.265,20.065,20.24,2307298.0
2019-06-17,20.24,20.295,20.215,20.28,2456681.0
2019-06-18,20.415,20.505,20.38,20.47,3863243.0
2019-06-19,20.505,20.51,20.46,20.485,3421549.0
2019-06-20,20.585,20.595,20.495,20.555,5822553.0
2019-06-21,20.535,20.535,20.455,20.455,2415245.0
2019-06-24,20.505,20.52,20.46,20.47,2429614.0
2019-06-25,20.455,20.455,20.28,20.28,4458655.0
2019-06-26,20.29,20.305,20.19,20.2,3552173.0
2019-06-27,20.19,20.24,20.175,20.225,1050549.0
2019-06-28,20.25,20.32,20.225,20.315,1712060.0
2019-07-02,20.43,20.46,20.345,20.435,1911043.0
2019-07-03,20.455,20.6,20.455,20.595,1142872.0
2019-07-04,20.58,20.62,20.555,20.595,818673.0
2019-07-05,20.53,20.545,20.445,20.535,1581832.0
2019-07-08,20.47,20.485,20.42,20.445,856395.0
2019-07-09,20.405,20.585,20.39,20.585,2137969.0
2019-07-10,20.61,20.71,20.52,20.57,2196769.0
2019-07-11,20.57,20.59,20.53,20.565,1059848.0
2019-07-12,20.53,20.555,20.46,20.47,758304.0
2019-07-15,20.455,20.51,20.435,20.485,1187710.0
2019-07-16,20.495,20.505,20.43,20.485,968576.0
2019-07-17,20.47,20.53,20.42,20.435,2761616.0
2019-07-18,20.415,20.48,20.39,20.46,3323764.0
2019-07-19,20.485,20.555,20.43,20.435,3301508.0
2019-07-22,20.455,20.505,20.455,20.495,1537998.0
2019-07-23,20.56,20.6,20.52,20.57,1765976.0
2019-07-24,20.555,20.645,20.51,20.625,2397251.0
2019-07-25,20.635,20.635,20.42,20.46,3792519.0
2019-07-26,20.505,20.56,20.505,20.53,852053.0
2019-07-29,20.535,20.56,20.455,20.46,853173.0
2019-07-30,20.395,20.435,20.365,20.415,1045799.0
2019-07-31,20.395,20.42,20.205,20.37,1706791.0
2019-08-01,20.37,20.505,20.29,20.315,2766213.0
2019-08-02,20.255,20.33,20.075,20.155,3022359.0
2019-08-06,19.845,20.025,19.77,19.975,5929020.0
2019-08-07,19.885,20.185,19.86,20.165,4102723.0
2019-08-08,20.23,20.365,20.19,20.32,2510781.0
2019-08-09,20.28,20.355,20.2,20.255,2366414.0
2019-08-12,20.19,20.265,20.1,20.135,2472732.0
2019-08-13,20.115,20.345,20.115,20.305,4484744.0
2019-08-14,20.14,20.205,19.9,19.925,5872824.0
2019-08-15,19.87,19.97,19.83,19.9,4864547.0
2019-08-16,19.945,20.11,19.935,20.09,1716343.0
2019-08-19,20.2,20.315,20.17,20.28,2813752.0
2019-08-20,20.25,20.265,20.115,20.125,2765102.0
2019-08-21,20.2,20.28,20.19,20.265,2636344.0
2019-08-22,20.275,20.32,20.2,20.215,2470280.0
2019-08-23,20.175,20.29,19.875,19.925,4917953.0
2019-08-26,20.06,20.12,20.0,20.06,3207419.0
2019-08-27,20.095,20.145,20.045,20.125,3557396.0
2019-08-28,20.1,20.26,20.095,20.225,1960222.0
2019-08-29,20.335,20.45,20.335,20.41,3841788.0
2019-08-30,20.46,20.495,20.385,20.465,2129853.0
2019-09-03,20.36,20.465,20.32,20.4,2228078.0
2019-09-04,20.5,20.615,20.44,20.45,2323792.0
2019-09-05,20.55,20.695,20.535,20.64,2808833.0
2019-09-06,20.615,20.66,20.585,20.6,2001370.0
2019-09-09,20.66,20.66,20.51,20.56,1840889.0
2019-09-10,20.525,20.615,20.5,20.61,2290398.0
2019-09-11,20.625,20.735,20.625,20.715,1545833.0
2019-09-12,20.725,20.855,20.685,20.8,5027398.0
2019-09-13,20.83,20.95,20.83,20.855,2958609.0
2019-09-16,20.875,20.95,20.85,20.905,3118972.0
2019-09-17,20.9,21.055,20.89,21.025,3958092.0
2019-09-18,21.05,21.055,20.915,20.99,2222184.0
2019-09-19,21.005,21.15,21.005,21.075,3066895.0
2019-09-20,21.13,21.205,21.075,21.105,4679612.0
2019-09-23,21.055,21.085,21.025,21.05,1573543.0
2019-09-24,21.075,21.13,20.915,20.965,2304979.0
2019-09-25,20.915,20.98,20.865,20.95,1503429.0
2019-09-26,20.93,20.98,20.905,20.98,1898581.0
2019-09-27,20.98,20.99,20.825,20.88,3050126.0
2019-09-30,20.855,20.955,20.85,20.88,3386969.0
2019-10-01,20.9,20.95,20.575,20.585,4059030.0
2019-10-02,20.515,20.54,20.285,20.385,3908156.0
2019-10-03,20.385,20.465,20.245,20.46,2857633.0
2019-10-04,20.49,20.565,20.44,20.565,2837330.0
2019-10-07,20.55,20.59,20.5,20.51,2005849.0
2019-10-08,20.44,20.46,20.335,20.35,1709530.0
2019-10-09,20.435,20.54,20.375,20.5,1934496.0
2019-10-10,20.49,20.6,20.485,20.565,2413822.0
2019-10-11,20.66,20.715,20.56,20.56,2514212.0
2019-10-15,20.64,20.715,20.585,20.585,1194853.0
2019-10-16,20.61,20.625,20.565,20.575,1388550.0
2019-10-17,20.625,20.64,20.525,20.565,1533038.0
2019-10-18,20.59,20.625,20.51,20.515,2467634.0
2019-10-21,20.59,20.61,20.55,20.575,1556044.0
2019-10-22,20.34,20.67,20.34,20.54,2372059.0
2019-10-23,20.49,20.55,20.435,20.465,1892445.0
2019-10-24,20.55,20.565,20.465,20.51,1822750.0
2019-10-25,20.49,20.6,20.49,20.55,1942557.0
2019-10-28,20.615,20.635,20.56,20.56,1860193.0
2019-10-29,20.49,20.65,20.47,20.61,1573276.0
2019-10-30,20.6,20.73,20.515,20.725,2457424.0
2019-10-31,20.69,20.715,20.575,20.665,1907351.0
2019-11-01,20.74,20.84,20.735,20.815,3291042.0
2019-11-04,20.915,20.93,20.875,20.905,3295922.0
2019-11-05,20.95,20.955,20.89,20.925,1866612.0
2019-11-06,20.965,21.025,20.915,20.99,2427518.0
2019-11-07,21.075,21.115,21.05,21.08,2110641.0
2019-11-08,21.055,21.19,21.05,21.18,1593438.0
2019-11-11,21.155,21.215,21.115,21.19,1676930.0
2019-11-12,21.215,21.265,21.19,21.24,1300165.0
2019-11-13,21.175,21.34,21.175,21.315,1924612.0
2019-11-14,21.295,21.34,21.255,21.305,3491191.0
2019-11-15,21.33,21.395,21.315,21.39,1049448.0
2019-11-18,21.345,21.395,21.345,21.39,1812774.0
2019-11-19,21.39,21.415,21.3,21.38,2139024.0
2019-11-20,21.355,21.415,21.295,21.355,1722566.0
2019-11-21,21.365,21.38,21.28,21.365,2105242.0
2019-11-22,21.38,21.39,21.265,21.29,1567110.0
2019-11-25,21.32,21.42,21.315,21.395,2313280.0
2019-11-26,21.41,21.415,21.315,21.4,2177201.0
2019-11-27,21.435,21.485,21.375,21.485,3040022.0
2019-11-28,21.46,21.515,21.45,21.49,807476.0
2019-11-29,21.465,21.51,21.405,21.41,2415009.0
2019-12-02,21.44,21.44,21.24,21.335,2432782.0
2019-12-03,21.2,21.23,21.14,21.205,2514958.0
2019-12-04,21.2,21.29,21.19,21.2,1770061.0
2019-12-05,21.18,21.18,21.055,21.105,2626791.0
2019-12-06,21.23,21.365,21.215,21.325,3692044.0
2019-12-09,21.275,21.34,21.235,21.255,1644634.0
2019-12-10,21.265,21.29,21.195,21.265,2930256.0
2019-12-11,21.28,21.34,21.225,21.26,1714716.0
2019-12-12,21.275,21.4,21.25,21.32,2882095.0
2019-12-13,21.305,21.41,21.26,21.355,2395404.0
2019-12-16,21.4,21.475,21.39,21.425,2327646.0
2019-12-17,21.435,21.46,21.365,21.435,2510266.0
2019-12-18,21.39,21.41,21.335,21.375,1652070.0
2019-12-19,21.385,21.435,21.35,21.415,1118048.0
2019-12-20,21.475,21.55,21.435,21.46,4297265.0
2019-12-23,21.535,21.535,21.435,21.475,3298092.0
2019-12-24,21.46,21.535,21.415,21.535,1394387.0
2019-12-27,21.565,21.61,21.475,21.51,2703882.0
2019-12-30,21.525,21.525,21.375,21.43,1121582.0
2019-12-31,21.36,21.4,21.315,21.385,1800804.0
2020-01-02,21.475,21.5,21.375,21.44,2118410.0
2020-01-03,21.375,21.44,21.34,21.385,1459357.0
2020-01-06,21.335,21.465,21.335,21.465,2092312.0
2020-01-07,21.485,21.55,21.475,21.51,5391342.0
2020-01-08,21.515,21.64,21.515,21.55,2240371.0
2020-01-09,21.615,21.685,21.615,21.64,1561883.0
2020-01-10,21.66,21.665,21.575,21.625,1385864.0
2020-01-13,21.625,21.735,21.585,21.735,2190057.0
2020-01-14,21.735,21.81,21.7,21.785,2800570.0
2020-01-15,21.785,21.885,21.785,21.85,1798838.0
2020-01-16,21.945,21.97,21.9,21.96,1701644.0
2020-01-17,22.01,22.075,21.975,22.06,1025097.0
2020-01-20,22.07,22.145,22.035,22.115,457279.0
2020-01-21,22.07,22.11,22.045,22.085,1892322.0
2020-01-22,22.095,22.23,22.05,22.12,3040314.0
2020-01-23,22.095,22.185,22.07,22.17,1235674.0
2020-01-24,22.23,22.23,22.05,22.125,2797202.0
2020-01-27,21.845,22.02,21.845,21.97,1991883.0
2020-01-28,22.01,22.085,21.985,22.075,871340.0
2020-01-29,22.12,22.13,22.045,22.045,1217910.0
2020-01-30,21.96,22.065,21.9,22.045,2651196.0
2020-01-31,21.975,21.995,21.74,21.82,2855340.0
2020-02-03,21.835,21.975,21.835,21.87,2804777.0
2020-02-04,22.06,22.125,22.035,22.06,1798751.0
2020-02-05,22.23,22.255,22.15,22.23,1590453.0
2020-02-06,22.27,22.355,22.235,22.345,1585382.0
2020-02-07,22.285,22.305,22.205,22.23,1447360.0
2020-02-10,22.21,22.37,22.21,22.355,1491288.0
2020-02-11,22.435,22.46,22.38,22.385,2151738.0
2020-02-12,22.53,22.545,22.455,22.48,1282808.0
2020-02-13,22.405,22.495,22.38,22.48,2334001.0
2020-02-14,22.445,22.51,22.435,22.51,1153791.0
2020-02-18,22.445,22.52,22.435,22.505,2035960.0
2020-02-19,22.545,22.595,22.48,22.585,1574045.0
2020-02-20,22.56,22.63,22.48,22.585,1790676.0
2020-02-21,22.58,22.605,22.435,22.46,2261927.0
2020-02-24,21.985,22.17,21.97,22.105,3031254.0
2020-02-25,22.13,22.155,21.57,21.625,4406527.0
2020-02-26,21.68,21.81,21.47,21.49,4701347.0
2020-02-27,21.175,21.235,20.77,21.14,8858263.0
2020-02-28,20.485,20.63,20.095,20.63,23836500.0
2020-03-02,20.585,20.945,20.42,20.93,11295925.0
2020-03-03,21.09,21.21,20.685,20.715,13875156.0
2020-03-04,21.025,21.195,20.875,21.195,4267061.0
2020-03-05,20.865,21.075,20.78,20.905,9285728.0
2020-03-06,20.545,20.55,20.23,20.45,12403859.0
2020-03-09,18.96,19.295,18.25,18.27,20427992.0
2020-03-10,19.035,19.035,18.295,18.925,24024116.0
2020-03-11,18.565,18.595,18.0,18.085,14045701.0
2020-03-12,17.08,17.09,15.785,15.865,32883349.0
2020-03-13,17.065,17.545,16.06,17.545,31052248.0
2020-03-16,15.6,16.465,15.125,15.805,21313520.0
2020-03-17,16.025,16.895,15.8,16.315,22158173.0
2020-03-18,15.675,16.105,14.755,15.285,15073656.0
2020-03-19,15.115,15.9,14.73,15.765,12731426.0
2020-03-20,16.18,16.39,15.26,15.33,12368170.0
2020-03-23,15.135,15.465,14.52,14.58,22150157.0
2020-03-24,15.465,16.415,15.345,16.365,13101255.0
2020-03-25,16.48,17.79,16.245,16.935,19800050.0
2020-03-26,16.97,17.63,16.97,17.29,18584800.0
2020-03-27,16.745,16.81,16.305,16.38,17957863.0
2020-03-30,16.645,16.995,16.28,16.98,12876576.0
2020-03-31,17.03,17.63,16.995,17.4,11867409.0
2020-04-01,16.86,17.125,16.67,16.745,12498141.0
2020-04-02,16.795,17.23,16.77,17.005,13058373.0
2020-04-03,17.055,17.13,16.685,16.86,8652940.0
2020-04-06,17.36,17.715,17.315,17.67,7581789.0
2020-04-07,18.09,18.26,17.61,17.66,17307008.0
2020-04-08,17.77,18.085,17.62,18.015,13518861.0
2020-04-09,18.2,18.5,18.085,18.295,13931018.0
2020-04-13,18.295,18.335,17.965,18.15,10011400.0
2020-04-14,18.455,18.59,18.2,18.395,5290955.0
2020-04-15,18.14,18.185,17.95,18.035,4847042.0
2020-04-16,18.115,18.195,17.905,17.915,4669928.0
2020-04-17,18.25,18.57,18.175,18.545,4706725.0
2020-04-20,18.11,18.75,18.11,18.565,6217181.0
2020-04-21,18.21,18.465,17.98,17.98,9664808.0
2020-04-22,18.305,18.47,18.2,18.435,6217616.0
2020-04-23,18.495,18.615,18.355,18.37,6009446.0
2020-04-24,18.47,18.63,18.38,18.625,4997915.0
2020-04-27,18.705,18.865,18.57,18.835,3497022.0
2020-04-28,18.985,19.135,18.885,19.025,5789553.0
2020-04-29,19.34,19.65,19.315,19.6,5902533.0
2020-04-30,19.4,19.45,19.01,19.02,8489753.0
2020-05-01,18.765,18.875,18.7,18.825,8533616.0
2020-05-04,18.715,19.035,18.715,19.025,6214894.0
2020-05-05,19.24,19.29,19.06,19.11,3566959.0
2020-05-06,19.205,19.255,19.055,19.155,4832699.0
2020-05-07,19.305,19.405,19.105,19.135,3001750.0
2020-05-08,19.305,19.33,19.215,19.305,3687727.0
2020-05-11,19.195,19.575,19.185,19.54,2932490.0
2020-05-12,19.6,19.65,19.245,19.245,4866984.0
2020-05-13,19.27,19.315,18.69,18.79,7708084.0
2020-05-14,18.605,18.865,18.41,18.825,6685714.0
2020-05-15,18.825,18.975,18.715,18.95,4268628.0
2020-05-19,19.32,19.34,19.105,19.185,4305486.0
2020-05-20,19.4,19.44,19.32,19.335,3554591.0
2020-05-21,19.35,19.36,19.07,19.18,5054155.0
2020-05-22,19.26,19.27,19.11,19.235,2648220.0
2020-05-25,19.38,19.465,19.345,19.45,2039699.0
2020-05-26,19.595,19.61,19.485,19.57,5500726.0
2020-05-27,19.62,19.745,19.32,19.74,6553542.0
2020-05-28,19.79,19.85,19.695,19.72,4132561.0
2020-05-29,19.685,19.71,19.475,19.56,6802538.0
2020-06-01,19.595,19.71,19.56,19.66,3473482.0
2020-06-02,19.73,19.915,19.73,19.91,2328169.0
2020-06-03,20.01,20.21,20.01,20.12,4740024.0
2020-06-04,20.11,20.195,19.985,20.025,3556288.0
2020-06-05,20.36,20.485,20.35,20.46,4932946.0
2020-06-08,20.58,20.595,20.4,20.555,5154712.0
2020-06-09,20.41,20.505,20.325,20.39,11288951.0
2020-06-10,20.42,20.445,20.135,20.24,6880290.0
2020-06-11,19.825,19.88,19.38,19.44,9885578.0
2020-06-12,19.89,19.915,19.5,19.695,8251522.0
2020-06-15,19.39,19.935,19.32,19.825,6711301.0
2020-06-16,20.22,20.265,19.925,20.07,13027616.0
2020-06-17,20.11,20.13,19.91,19.935,5123274.0
2020-06-18,19.825,20.08,19.805,20.01,5865150.0
2020-06-19,20.215,20.22,19.94,19.975,7334500.0
2020-06-22,19.995,20.04,19.9,20.025,5019717.0
2020-06-23,20.23,20.23,20.02,20.07,4968949.0
2020-06-24,19.94,19.995,19.535,19.73,7048619.0
2020-06-25,19.625,19.975,19.595,19.96,10593152.0
2020-06-26,19.89,19.925,19.585,19.62,4578049.0
2020-06-29,19.71,19.96,19.645,19.925,4691227.0
2020-06-30,19.825,20.1,19.805,20.025,5822820.0
2020-07-02,20.24,20.47,20.145,20.155,9048585.0
2020-07-03,20.18,20.19,20.08,20.115,2940190.0
2020-07-06,20.365,20.4,20.185,20.22,6711024.0
2020-07-07,20.11,20.29,20.105,20.11,4605392.0
2020-07-08,20.13,20.25,20.02,20.155,3486913.0
2020-07-09,20.145,20.19,19.855,20.11,13963142.0
2020-07-10,20.12,20.315,20.055,20.305,6074488.0
2020-07-13,20.36,20.52,20.19,20.22,6210313.0
2020-07-14,20.195,20.595,20.145,20.57,8575707.0
2020-07-15,20.69,20.86,20.64,20.735,10068889.0
2020-07-16,20.62,20.765,20.59,20.7,11514432.0
2020-07-17,20.765,20.86,20.69,20.835,3191274.0
2020-07-20,20.81,20.91,20.79,20.885,1162721.0
2020-07-21,21.005,21.055,20.845,20.85,2746170.0
2020-07-22,20.85,20.87,20.76,20.85,1120245.0
2020-07-23,20.86,20.875,20.59,20.64,3724068.0
2020-07-24,20.58,20.65,20.535,20.62,2007197.0
2020-07-27,20.69,20.835,20.64,20.825,1609043.0
2020-07-28,20.785,20.85,20.735,20.775,2103406.0
2020-07-29,20.93,21.04,20.85,21.02,5312503.0
2020-07-30,20.765,21.03,20.64,21.03,8032012.0
2020-07-31,21.015,21.015,20.675,20.85,6474792.0
2020-08-04,20.885,21.115,20.875,21.08,12627079.0
2020-08-05,21.175,21.265,21.165,21.25,4554667.0
2020-08-06,21.31,21.37,21.245,21.345,3099428.0
2020-08-07,21.295,21.355,21.245,21.32,3048574.0
2020-08-10,21.385,21.445,21.275,21.385,3881919.0
2020-08-11,21.455,21.49,21.295,21.31,5982560.0
2020-08-12,21.49,21.555,21.395,21.405,6519422.0
2020-08-13,21.37,21.395,21.25,21.31,2703406.0
2020-08-14,21.235,21.355,21.235,21.33,1616856.0
2020-08-17,21.47,21.505,21.42,21.48,1626858.0
2020-08-18,21.55,21.555,21.39,21.455,1022427.0
2020-08-19,21.44,21.515,21.275,21.395,1790903.0
2020-08-20,21.33,21.47,21.295,21.44,1980579.0
2020-08-21,21.37,21.385,21.275,21.33,1774983.0
2020-08-24,21.525,21.53,21.415,21.5,2147617.0
2020-08-25,21.54,21.54,21.385,21.515,2344975.0
2020-08-26,21.55,21.735,21.495,21.72,2901892.0
2020-08-27,21.77,21.805,21.555,21.65,5095554.0
2020-08-28,21.755,21.78,21.575,21.59,5332281.0
2020-08-31,21.55,21.555,21.31,21.315,5872346.0
2020-09-01,21.345,21.505,21.24,21.495,3367416.0
2020-09-02,21.59,21.675,21.54,21.585,5022558.0
2020-09-03,21.555,21.645,21.18,21.275,8806520.0
2020-09-04,21.3,21.37,20.81,20.955,6986707.0
2020-09-08,20.775,20.975,20.65,20.805,4728106.0
2020-09-09,21.0,21.275,21.0,21.195,3614584.0
2020-09-10,21.265,21.285,20.885,20.915,4078401.0
2020-09-11,20.99,21.11,20.88,20.99,3117879.0
2020-09-14,21.11,21.18,21.095,21.135,2209517.0
2020-09-15,21.265,21.345,21.19,21.225,2462992.0
2020-09-16,21.285,21.31,21.005,21.01,4387171.0
2020-09-17,20.83,21.025,20.775,20.95,3183600.0
2020-09-18,21.0,21.035,20.855,20.88,3533908.0
2020-09-21,20.595,20.675,20.36,20.675,3884645.0
2020-09-22,20.75,20.95,20.69,20.89,3697968.0
2020-09-23,20.965,21.0,20.52,20.565,6072868.0
2020-09-24,20.48,20.75,20.425,20.655,5961226.0
2020-09-25,20.58,20.9,20.555,20.865,11762899.0
2020-09-28,21.07,21.165,21.015,21.095,9097209.0
2020-09-29,21.075,21.095,20.95,21.035,3352305.0
2020-09-30,21.075,21.135,20.865,20.89,5345905.0
2020-10-01,21.0,21.015,20.87,20.95,3428639.0
2020-10-02,20.715,21.015,20.715,20.985,4025763.0
2020-10-05,21.075,21.285,21.06,21.265,7029477.0
2020-10-06,21.31,21.315,21.0,21.035,4978647.0
2020-10-07,21.19,21.335,21.17,21.315,3808260.0
2020-10-08,21.395,21.465,21.385,21.455,2891554.0
2020-10-09,21.505,21.54,21.395,21.445,3494478.0
2020-10-13,21.445,21.47,21.3,21.36,2997672.0
2020-10-14,21.42,21.465,21.275,21.285,2492331.0
2020-10-15,21.105,21.38,21.085,21.36,2971656.0
2020-10-16,21.405,21.435,21.255,21.265,3407343.0
2020-10-19,21.325,21.325,21.025,21.07,3723855.0
2020-10-20,21.13,21.165,20.985,21.015,2924760.0
2020-10-21,20.955,21.045,20.895,20.905,1867271.0
2020-10-22,20.93,21.035,20.835,21.01,2174578.0
2020-10-23,21.075,21.105,20.965,21.075,1922551.0
2020-10-26,20.94,20.95,20.665,20.79,4421636.0
2020-10-27,20.805,20.81,20.655,20.685,3048121.0
2020-10-28,20.48,20.485,20.15,20.17,3468632.0
2020-10-29,20.23,20.36,20.065,20.255,4862188.0
2020-10-30,20.195,20.205,19.93,20.16,4756907.0
2020-11-02,20.28,20.29,20.085,20.24,3324138.0
2020-11-03,20.385,20.615,20.34,20.545,3415433.0
2020-11-04,20.625,20.805,20.505,20.64,4938207.0
2020-11-05,20.93,21.045,20.915,20.985,4227145.0
2020-11-06,21.075,21.085,20.89,20.955,4323613.0
2020-11-09,21.635,21.73,21.23,21.25,10958410.0
2020-11-10,21.325,21.57,21.3,21.525,7594759.0
2020-11-11,21.67,21.79,21.635,21.74,4508926.0
2020-11-12,21.72,21.77,21.42,21.49,6162149.0
2020-11-13,21.61,21.69,21.575,21.59,4990184.0
2020-11-16,21.735,21.885,21.65,21.88,3034529.0
2020-11-17,21.78,21.97,21.705,21.965,2431746.0
2020-11-18,22.005,22.02,21.885,21.89,3690831.0
2020-11-19,21.875,21.95,21.795,21.945,4927596.0
2020-11-20,21.95,22.105,21.89,22.07,2373831.0
2020-11-23,22.14,22.235,22.095,22.185,3184104.0
2020-11-24,22.365,22.485,22.32,22.425,10117898.0
2020-11-25,22.425,22.485,22.335,22.47,3493224.0
2020-11-26,22.475,22.515,22.46,22.485,704588.0
2020-11-27,22.44,22.57,22.44,22.56,1542712.0
2020-11-30,22.45,22.465,22.205,22.305,4067406.0
2020-12-01,22.535,22.605,22.345,22.345,5194528.0
2020-12-02,22.345,22.475,22.295,22.475,2178404.0
2020-12-03,22.51,22.58,22.46,22.485,2463522.0
2020-12-04,22.555,22.655,22.535,22.65,2871360.0
2020-12-07,22.62,22.76,22.545,22.73,2148319.0
2020-12-08,22.7,22.865,22.665,22.84,2423966.0
2020-12-09,22.87,22.88,22.675,22.795,1899954.0
2020-12-10,22.675,22.83,22.63,22.81,4951942.0
2020-12-11,22.75,22.76,22.64,22.75,2624978.0
2020-12-14,22.855,22.855,22.52,22.52,3550870.0
2020-12-15,22.64,22.715,22.595,22.665,1788463.0
2020-12-16,22.725,22.785,22.64,22.75,1658286.0
2020-12-17,22.845,22.905,22.795,22.86,2324412.0
2020-12-18,22.88,22.9,22.7,22.71,2240341.0
2020-12-21,22.45,22.69,22.4,22.69,3284853.0
2020-12-22,22.735,22.79,22.65,22.75,2185453.0
2020-12-23,22.82,22.87,22.775,22.775,2065073.0
2020-12-24,22.795,22.855,22.77,22.83,1075235.0
2020-12-29,22.845,22.88,22.675,22.725,1742439.0
2020-12-30,22.795,22.82,22.68,22.69,1573372.0
2020-12-31,22.65,22.725,22.51,22.51,2327377.0
2021-01-04,22.745,22.775,22.495,22.64,3674617.0
2021-01-05,22.68,22.87,22.665,22.855,2540423.0
2021-01-06,22.88,23.19,22.88,23.08,3811707.0
2021-01-07,23.22,23.385,23.165,23.355,3490470.0
2021-01-08,23.4,23.425,23.27,23.39,3382312.0
2021-01-11,23.295,23.415,23.26,23.285,2248726.0
2021-01-12,23.315,23.38,23.2,23.33,2418154.0
2021-01-13,23.375,23.38,23.24,23.28,2169487.0
2021-01-14,23.34,23.39,23.285,23.315,1654856.0
2021-01-15,23.295,23.335,23.13,23.28,2693780.0
2021-01-18,23.25,23.345,23.245,23.315,789482.0
2021-01-19,23.375,23.39,23.245,23.28,3361354.0
2021-01-20,23.365,23.365,23.2,23.32,4013984.0
2021-01-21,23.355,23.355,23.15,23.19,3704607.0
2021-01-22,23.115,23.14,23.045,23.095,3497997.0
2021-01-25,23.09,23.175,22.95,23.17,4335725.0
2021-01-26,23.2,23.22,22.975,22.975,2932557.0
2021-01-27,22.855,22.87,22.465,22.51,5928676.0
2021-01-28,22.63,22.94,22.58,22.875,4273641.0
2021-01-29,22.665,22.75,22.38,22.465,6295425.0
2021-02-01,22.7,22.865,22.605,22.82,3461591.0
2021-02-02,22.96,23.185,22.94,23.14,2525064.0
2021-02-03,23.175,23.205,23.07,23.185,2455501.0
2021-02-04,23.27,23.415,23.225,23.365,3062447.0
2021-02-05,23.435,23.495,23.39,23.475,2406587.0
2021-02-08,23.6,23.71,23.59,23.71,2091715.0
2021-02-09,23.76,23.85,23.72,23.795,3211397.0
2021-02-10,23.875,23.985,23.695,23.865,2389294.0
2021-02-11,23.935,23.95,23.77,23.86,1327942.0
2021-02-12,23.85,23.97,23.82,23.96,7401075.0
2021-02-16,24.075,24.105,23.96,23.985,2226509.0
2021-02-17,23.84,23.915,23.725,23.885,3393147.0
2021-02-18,23.865,23.875,23.695,23.78,2065868.0
2021-02-19,23.82,23.925,23.75,23.915,1603086.0
2021-02-22,23.86,24.015,23.84,23.965,2335002.0
2021-02-23,23.825,23.945,23.485,23.86,3675374.0
2021-02-24,23.875,24.18,23.765,24.05,5270802.0
2021-02-25,24.035,24.12,23.635,23.73,3878208.0
2021-02-26,23.71,23.745,23.375,23.45,5666821.0
2021-03-01,23.775,23.91,23.685,23.835,4003915.0
2021-03-02,23.895,24.05,23.835,24.015,3060647.0
2021-03-03,24.0,24.04,23.81,23.875,3540628.0
2021-03-04,23.84,23.945,23.45,23.67,7045251.0
2021-03-05,23.835,24.07,23.565,24.025,7389046.0
2021-03-08,24.05,24.32,24.0,24.12,4351318.0
2021-03-09,24.275,24.45,24.225,24.26,3372658.0
2021-03-10,24.4,24.51,24.275,24.39,3475321.0
2021-03-11,24.555,24.65,24.495,24.575,2168222.0
2021-03-12,24.54,24.61,24.425,24.59,2516768.0
2021-03-15,24.685,24.755,24.53,24.72,3414432.0
2021-03-16,24.765,24.775,24.615,24.635,2813336.0
2021-03-17,24.64,24.875,24.575,24.78,3613168.0
2021-03-18,24.755,24.85,24.625,24.66,2679066.0
2021-03-19,24.66,24.705,24.505,24.625,5180944.0
2021-03-22,24.59,24.66,24.54,24.595,2592389.0
2021-03-23,24.59,24.625,24.435,24.47,4820846.0
2021-03-24,24.6,24.65,24.44,24.45,3013295.0
2021-03-25,24.4,24.51,24.26,24.475,5249149.0
2021-03-26,24.52,24.615,24.38,24.6,3320023.0
2021-03-29,24.52,24.64,24.435,24.58,2059001.0
2021-03-30,24.52,24.615,24.475,24.58,2759223.0
2021-03-31,24.58,24.65,24.51,24.52,3702098.0
2021-04-01,24.72,24.895,24.64,24.895,1946102.0
2021-04-05,24.99,25.025,24.94,24.945,1884432.0
2021-04-06,25.01,25.095,24.975,25.01,1286902.0
2021-04-07,25.075,25.13,25.025,25.095,1448354.0
2021-04-08,25.13,25.18,25.015,25.165,1226492.0
2021-04-09,25.13,25.2,25.075,25.195,998787.0
2021-04-12,25.13,25.26,25.12,25.21,1148178.0
2021-04-13,25.27,25.285,25.165,25.175,1924128.0
2021-04-14,25.27,25.33,25.13,25.165,1659016.0
2021-04-15,25.285,25.365,25.225,25.34,2634579.0
2021-04-16,25.39,25.41,25.305,25.37,1428946.0
2021-04-19,25.365,25.4,25.145,25.175,2534995.0
2021-04-20,25.025,25.05,24.84,24.93,2622922.0
2021-04-21,24.94,25.12,24.92,25.075,1984799.0
2021-04-22,25.06,25.06,24.87,24.92,2146560.0
2021-04-23,24.975,25.05,24.92,25.01,2670465.0
2021-04-26,25.01,25.115,25.01,25.085,2073150.0
2021-04-27,25.085,25.2,25.025,25.105,1634858.0
2021-04-28,25.21,25.44,25.18,25.38,2812677.0
2021-04-29,25.47,25.505,25.235,25.26,3165395.0
2021-04-30,25.14,25.215,25.035,25.085,2800951.0
2021-05-03,25.225,25.275,25.165,25.165,2426751.0
2021-05-04,25.105,25.215,24.99,25.19,2501571.0
2021-05-05,25.285,25.41,25.215,25.365,3013061.0
2021-05-06,25.34,25.375,25.18,25.34,3459007.0
2021-05-07,25.4,25.605,25.355,25.565,3879903.0
2021-05-10,25.615,25.65,25.435,25.435,3393704.0
2021-05-11,25.175,25.375,25.11,25.345,7297704.0
2021-05-12,25.24,25.34,25.125,25.175,5959855.0
2021-05-13,25.165,25.34,25.165,25.275,4777224.0
2021-05-14,25.345,25.6,25.345,25.565,3503467.0
2021-05-17,25.495,25.72,25.485,25.71,4296184.0
2021-05-18,25.695,25.815,25.61,25.72,3623384.0
2021-05-19,25.47,25.66,25.365,25.625,3492778.0
2021-05-20,25.66,25.86,25.615,25.81,3652236.0
2021-05-21,25.885,25.9,25.76,25.785,3523746.0
2021-05-25,25.99,26.015,25.83,25.84,3258915.0
2021-05-26,25.96,26.12,25.945,26.085,4246701.0
2021-05-27,26.145,26.215,26.105,26.145,2662769.0
2021-05-28,26.25,26.305,26.2,26.215,2466072.0
2021-05-31,26.295,26.305,25.98,26.03,1371248.0
2021-06-01,26.35,26.455,26.305,26.39,5080169.0
2021-06-02,26.48,26.48,26.32,26.35,2627243.0
2021-06-03,26.28,26.42,26.28,26.33,2224055.0
2021-06-04,26.435,26.455,26.365,26.45,1421896.0
2021-06-07,26.495,26.505,26.39,26.455,1368654.0
2021-06-08,26.455,26.54,26.41,26.47,1942402.0
2021-06-09,26.445,26.445,26.315,26.385,1891181.0
2021-06-10,26.47,26.495,26.33,26.41,2376419.0
2021-06-11,26.495,26.565,26.465,26.55,1875549.0
2021-06-14,26.505,26.62,26.48,26.62,2220088.0
2021-06-15,26.68,26.805,26.67,26.76,3454450.0
2021-06-16,26.76,26.865,26.7,26.76,2115722.0
2021-06-17,26.785,26.845,26.63,26.715,3881879.0
2021-06-18,26.46,26.69,26.455,26.525,4988269.0
2021-06-21,26.635,26.84,26.56,26.725,2275112.0
2021-06-22,26.77,26.83,26.655,26.775,2466461.0
2021-06-23,26.75,26.785,26.665,26.685,3397586.0
2021-06-24,26.82,26.83,26.715,26.77,1523906.0
2021-06-25,26.785,26.82,26.665,26.81,1326432.0
2021-06-28,26.855,26.855,26.63,26.68,1723546.0
2021-06-29,26.775,26.81,26.715,26.74,1639527.0
2021-06-30,26.69,26.785,26.565,26.725,3113460.0
2021-07-02,26.925,26.985,26.74,26.795,2249973.0
2021-07-05,26.82,26.9,26.775,26.88,714126.0
2021-07-06,26.88,26.945,26.76,26.925,1943165.0
2021-07-07,26.945,27.05,26.875,26.94,2702949.0
2021-07-08,26.67,26.735,26.505,26.62,5198116.0
2021-07-09,26.735,26.9,26.7,26.875,4069252.0
2021-07-12,26.875,26.945,26.855,26.865,2219707.0
2021-07-13,26.945,27.005,26.905,26.95,1610586.0
2021-07-14,26.97,27.02,26.74,26.77,4581867.0
2021-07-15,26.715,26.88,26.7,26.865,2980257.0
2021-07-16,26.875,26.875,26.585,26.595,4181922.0
2021-07-19,26.385,26.385,26.11,26.285,3950559.0
2021-07-20,26.34,26.595,26.25,26.54,2161286.0
2021-07-21,26.7,26.795,26.63,26.735,8515304.0
2021-07-22,26.725,26.765,26.645,26.74,1575119.0
2021-07-23,26.84,26.915,26.83,26.91,2829969.0
2021-07-26,26.89,26.91,26.76,26.82,2755552.0
2021-07-27,26.795,26.85,26.68,26.84,2233432.0
2021-07-28,26.875,26.91,26.77,26.88,2065448.0
2021-07-29,26.925,27.055,26.925,26.98,2894520.0
2021-07-30,26.88,26.96,26.84,26.95,1702009.0
2021-08-03,27.005,27.13,26.95,27.075,2722182.0
2021-08-04,27.075,27.19,27.015,27.035,2330980.0
2021-08-05,27.125,27.17,27.05,27.12,1156237.0
2021-08-06,27.16,27.32,27.155,27.285,2944965.0
2021-08-09,27.215,27.26,27.145,27.24,1406474.0
2021-08-10,27.295,27.39,27.265,27.33,2564462.0
2021-08-11,27.415,27.415,27.305,27.37,1676037.0
2021-08-12,27.38,27.39,27.205,27.335,2101821.0
2021-08-13,27.4,27.4,27.305,27.335,1118630.0
2021-08-16,27.265,27.32,27.215,27.31,1854063.0
2021-08-17,27.205,27.275,27.045,27.17,3929440.0
2021-08-18,27.155,27.205,27.085,27.09,2581546.0
2021-08-19,26.91,27.055,26.855,26.985,3278469.0
2021-08-20,27.015,27.17,26.98,27.155,2983608.0
2021-08-23,27.215,27.3,27.17,27.295,2855364.0
2021-08-24,27.3,27.425,27.285,27.365,1614515.0
2021-08-25,27.41,27.465,27.36,27.41,1920477.0
2021-08-26,27.41,27.43,27.27,27.285,2520143.0
2021-08-27,27.34,27.47,27.33,27.44,2818904.0
2021-08-30,27.42,27.445,27.32,27.385,1520819.0
2021-08-31,27.385,27.515,27.295,27.295,2771538.0
2021-09-01,27.42,27.545,27.395,27.48,3109081.0
2021-09-02,27.525,27.675,27.525,27.65,2322967.0
2021-09-03,27.58,27.685,27.55,27.65,1659321.0
2021-09-07,27.745,27.78,27.65,27.65,3038529.0
2021-09-08,27.65,27.76,27.57,27.585,2610168.0
2021-09-09,27.535,27.65,27.485,27.525,1789930.0
2021-09-10,27.595,27.595,27.4,27.4,2027462.0
2021-09-13,27.605,27.62,27.4,27.465,2173773.0
2021-09-14,27.48,27.49,27.27,27.315,4076355.0
2021-09-15,27.32,27.525,27.295,27.5,4852680.0
2021-09-16,27.455,27.455,27.315,27.385,3909768.0
2021-09-17,27.27,27.315,27.15,27.2,4544747.0
2021-09-20,26.84,26.92,26.545,26.795,4601448.0
2021-09-21,26.95,27.06,26.865,26.915,3599980.0
2021-09-22,27.095,27.215,27.095,27.135,2695620.0
2021-09-23,27.145,27.28,27.12,27.235,1665663.0
2021-09-24,27.155,27.21,27.11,27.155,1523119.0
2021-09-27,27.2,27.305,27.19,27.25,1726411.0
2021-09-28,27.11,27.12,26.83,26.91,5360102.0
2021-09-29,27.005,27.075,26.9,26.91,2323494.0
2021-09-30,26.96,27.03,26.75,26.765,3108581.0
2021-10-01,26.775,26.96,26.635,26.89,2615539.0
2021-10-04,26.81,26.925,26.68,26.785,4050703.0
2021-10-05,26.88,27.03,26.83,26.95,2261621.0
2021-10-06,26.81,27.015,26.775,27.005,2828379.0
2021-10-07,27.18,27.365,27.175,27.285,2510149.0
2021-10-08,27.315,27.43,27.295,27.32,2466581.0
2021-10-12,27.295,27.395,27.26,27.315,2501533.0
2021-10-13,27.365,27.535,27.28,27.515,1416720.0
2021-10-14,27.675,27.815,27.675,27.79,2625246.0
2021-10-15,27.92,28.035,27.88,27.985,2594715.0
2021-10-18,27.915,28.09,27.88,28.09,2261423.0
2021-10-19,28.175,28.21,28.125,28.21,1432164.0
2021-10-20,28.23,28.355,28.21,28.335,2114877.0
2021-10-21,28.285,28.395,28.255,28.38,2028588.0
2021-10-22,28.395,28.435,28.265,28.395,1410928.0
2021-10-25,28.45,28.495,28.355,28.475,2260263.0
2021-10-26,28.505,28.51,28.31,28.31,2619490.0
2021-10-27,28.32,28.32,28.045,28.045,3397685.0
2021-10-28,28.105,28.425,28.105,28.38,3258557.0
2021-10-29,28.32,28.37,28.205,28.23,4252347.0
2021-11-01,28.29,28.505,28.29,28.47,2167704.0
2021-11-02,28.485,28.52,28.375,28.385,2122199.0
2021-11-03,28.395,28.53,28.37,28.505,1197177.0
2021-11-04,28.62,28.69,28.545,28.655,2748084.0
2021-11-05,28.73,28.83,28.705,28.765,2279035.0
2021-11-08,28.88,28.925,28.84,28.845,1473754.0
2021-11-09,28.9,28.945,28.775,28.935,2115020.0
2021-11-10,28.9,28.935,28.72,28.765,1816605.0
2021-11-11,28.96,28.98,28.88,28.89,1055085.0
2021-11-12,28.95,29.235,28.925,29.235,2768954.0
2021-11-15,29.2,29.24,29.065,29.12,2721950.0
2021-11-16,29.175,29.285,29.145,29.145,2282594.0
2021-11-17,29.155,29.19,29.025,29.075,2708938.0
2021-11-18,29.075,29.14,28.99,29.125,2206492.0
2021-11-19,29.03,29.12,28.98,29.015,4072624.0
2021-11-22,29.075,29.075,28.82,28.84,4058598.0
2021-11-23,28.915,29.005,28.79,28.93,2957513.0
2021-11-24,28.815,29.085,28.765,29.075,2602348.0
2021-11-25,29.135,29.215,29.085,29.19,12802117.0
2021-11-26,28.655,28.73,28.46,28.5,7075568.0
2021-11-29,28.8,28.81,28.39,28.545,5176789.0
2021-11-30,28.42,28.505,27.91,27.95,8199905.0
2021-12-01,28.305,28.39,27.665,27.665,8116083.0
2021-12-02,27.77,28.225,27.72,28.115,5621145.0
2021-12-03,28.16,28.18,27.77,27.95,7768711.0
2021-12-06,28.08,28.305,27.93,28.25,6271910.0
2021-12-07,28.5,28.7,28.46,28.635,3731015.0
2021-12-08,28.605,28.605,28.49,28.54,2960297.0
2021-12-09,28.455,28.49,28.32,28.365,2655045.0
2021-12-10,28.47,28.515,28.275,28.365,3057075.0
2021-12-13,28.32,28.375,28.055,28.125,7254019.0
2021-12-14,28.01,28.26,28.01,28.085,5137108.0
2021-12-15,28.125,28.305,27.955,28.25,5655467.0
2021-12-16,28.375,28.53,28.16,28.215,4545601.0
2021-12-17,28.125,28.345,27.99,28.16,4952905.0
2021-12-20,27.955,27.965,27.725,27.91,4792069.0
2021-12-21,28.15,28.46,28.145,28.42,2854492.0
2021-12-22,28.38,28.62,27.7,28.615,3837256.0
2021-12-23,28.685,28.895,28.665,28.825,2778111.0
2021-12-24,28.835,28.925,28.815,28.845,924175.0
2021-12-29,29.085,29.12,28.95,29.01,2519476.0
2021-12-30,29.03,29.135,28.93,28.94,2362351.0
2021-12-31,28.975,28.975,28.77,28.825,2393621.0
2022-01-04,29.235,29.235,28.825,28.845,3853253.0
2022-01-05,28.895,28.965,28.615,28.62,4333199.0
2022-01-06,28.63,28.79,28.51,28.685,4396119.0
2022-01-07,28.685,28.765,28.54,28.73,3037897.0
2022-01-10,28.63,28.745,28.345,28.735,3260564.0
2022-01-11,28.695,29.005,28.635,29.005,3474343.0
2022-01-12,29.065,29.225,29.005,29.155,2527107.0
2022-01-13,29.17,29.24,28.975,29.03,2589666.0
2022-01-14,28.85,29.16,28.85,29.145,3314932.0
2022-01-17,29.2,29.42,29.18,29.385,1867537.0
2022-01-18,29.17,29.17,28.915,29.04,5880686.0
2022-01-19,29.075,29.12,28.835,28.895,7401286.0
2022-01-20,28.965,29.1,28.675,28.71,5881175.0
2022-01-21,28.575,28.575,27.985,28.1,9738346.0
2022-01-24,27.72,28.065,27.16,28.035,16991132.0
2022-01-25,27.745,28.305,27.46,28.09,8256787.0
2022-01-26,28.31,28.55,27.965,28.11,11304499.0
2022-01-27,28.38,28.47,28.01,28.065,7186622.0
2022-01-28,28.03,28.295,27.86,28.295,5562220.0
2022-01-31,28.225,28.79,28.215,28.755,6679226.0
2022-02-01,28.825,29.065,28.735,29.045,4089818.0
2022-02-02,29.125,29.225,29.045,29.16,5498678.0
2022-02-03,28.915,28.975,28.765,28.77,5332265.0
2022-02-04,28.87,29.155,28.845,29.04,3607628.0
2022-02-07,29.02,29.12,28.88,28.965,4783808.0
2022-02-08,28.995,29.215,28.965,29.155,3127892.0
2022-02-09,29.375,29.515,29.355,29.435,3096035.0
2022-02-10,29.315,29.675,29.27,29.34,4566571.0
2022-02-11,29.32,29.51,29.18,29.35,6603836.0
2022-02-14,29.25,29.295,28.965,29.09,6165529.0
2022-02-15,29.18,29.285,29.125,29.28,2766127.0
2022-02-16,29.045,29.18,29.005,29.09,4148710.0
2022-02-17,29.04,29.09,28.77,28.79,4880028.0
2022-02-18,28.79,28.855,28.585,28.615,5490766.0
2022-02-22,28.52,28.645,28.235,28.485,8302645.0
2022-02-23,28.555,28.585,28.2,28.235,3475845.0
2022-02-24,27.675,28.27,27.675,28.265,6902167.0
2022-02-25,28.345,28.79,28.3,28.765,3932855.0
2022-02-28,28.505,28.765,28.47,28.735,4655609.0
2022-03-01,28.7,28.825,28.395,28.52,4354208.0
2022-03-02,28.725,28.975,28.645,28.915,5159799.0
2022-03-03,28.985,29.1,28.905,28.97,3548089.0
2022-03-04,28.78,29.22,28.78,29.21,5285491.0
2022-03-07,29.255,29.46,29.065,29.09,4427496.0
2022-03-08,29.155,29.29,28.89,28.915,6644537.0
2022-03-09,29.01,29.37,28.93,29.29,7403933.0
2022-03-10,29.135,29.415,29.095,29.385,5015462.0
2022-03-11,29.345,29.475,29.225,29.245,3522549.0
2022-03-14,29.165,29.235,28.86,28.97,3890958.0
2022-03-15,28.8,28.97,28.655,28.95,2802584.0
2022-03-16,29.075,29.315,28.925,29.305,7315237.0
2022-03-17,29.315,29.7,29.305,29.7,3221638.0
2022-03-18,29.565,29.815,29.555,29.77,3729681.0
2022-03-21,29.86,30.04,29.84,30.03,3288767.0
2022-03-22,30.09,30.215,30.065,30.12,2741470.0
2022-03-23,30.1,30.12,29.85,29.85,2521624.0
2022-03-24,29.995,30.005,29.79,29.885,3122203.0
2022-03-25,29.905,30.01,29.85,30.0,2520254.0
2022-03-28,29.885,30.005,29.835,30.005,2856002.0
2022-03-29,30.09,30.135,29.895,30.1,4141680.0
2022-03-30,30.1,30.155,30.01,30.09,2835745.0
2022-03-31,30.065,30.235,29.85,29.87,3833636.0
2022-04-01,29.975,30.045,29.76,29.92,4378871.0
2022-04-04,29.995,30.145,29.905,30.145,4013716.0
2022-04-05,30.11,30.335,29.96,30.005,3751309.0
2022-04-06,29.915,29.96,29.715,29.815,3200795.0
2022-04-07,29.825,29.885,29.59,29.86,2636682.0
2022-04-08,29.92,30.01,29.84,29.895,2243838.0
2022-04-11,29.84,29.95,29.755,29.815,2240901.0
2022-04-12,29.895,29.995,29.655,29.685,2036396.0
2022-04-13,29.755,29.85,29.675,29.78,3095194.0
2022-04-14,29.825,29.93,29.8,29.825,1896207.0
2022-04-18,29.84,29.965,29.79,29.825,1487808.0
2022-04-19,29.805,30.075,29.77,30.055,2504011.0
2022-04-20,30.02,30.09,29.92,29.995,2187594.0
2022-04-21,30.11,30.13,29.525,29.565,2900009.0
2022-04-22,29.52,29.52,28.94,28.975,2795414.0
2022-04-25,28.645,28.8,28.27,28.72,6699477.0
2022-04-26,28.62,28.71,28.29,28.3,4481573.0
2022-04-27,28.35,28.53,28.19,28.37,4452006.0
2022-04-28,28.575,28.995,28.485,28.87,4826684.0
2022-04-29,28.765,28.915,28.35,28.37,4634609.0
2022-05-02,28.29,28.425,28.015,28.35,4489407.0
2022-05-03,28.39,28.805,28.35,28.64,3387898.0
2022-05-04,28.645,29.01,28.47,28.975,5589110.0
2022-05-05,28.835,28.835,28.13,28.345,5743444.0
2022-05-06,28.245,28.39,27.97,28.265,4750714.0
2022-05-09,27.94,27.94,27.405,27.47,9475715.0
2022-05-10,27.735,27.815,27.15,27.325,7993627.0
2022-05-11,27.36,27.72,27.195,27.27,8163288.0
2022-05-12,27.095,27.235,26.82,27.15,7045228.0
2022-05-13,27.37,27.73,27.37,27.605,5016465.0
2022-05-16,27.585,27.87,27.54,27.73,3126692.0
2022-05-17,27.995,28.11,27.87,28.075,3861461.0
2022-05-18,27.925,27.96,27.47,27.55,4215876.0
2022-05-19,27.28,27.815,27.255,27.61,6133503.0
2022-05-20,27.8,27.855,27.295,27.665,9647312.0
2022-05-24,27.845,27.88,27.62,27.83,3543262.0
2022-05-25,27.8,28.015,27.785,27.935,4128738.0
2022-05-26,28.015,28.23,27.99,28.105,3153199.0
2022-05-27,28.225,28.465,28.16,28.43,4077521.0
2022-05-30,28.565,28.69,28.5,28.635,1224119.0
2022-05-31,28.545,28.645,28.375,28.405,6126509.0
2022-06-01,28.52,28.59,28.25,28.385,3788340.0
2022-06-02,28.405,28.805,28.395,28.805,3073557.0
2022-06-03,28.61,28.63,28.41,28.475,3631061.0
2022-06-06,28.63,28.66,28.45,28.5,2765543.0
2022-06-07,28.34,28.63,28.32,28.63,2075528.0
2022-06-08,28.5,28.59,28.315,28.42,2990070.0
2022-06-09,28.315,28.44,28.135,28.135,2267969.0
2022-06-10,27.865,27.9,27.63,27.71,9051862.0
2022-06-13,27.2,27.28,26.885,27.08,10827216.0
2022-06-14,27.165,27.225,26.705,26.875,9091001.0
2022-06-15,27.0,27.11,26.615,26.91,10176478.0
2022-06-16,26.47,26.515,26.06,26.12,10578878.0
2022-06-17,26.185,26.39,25.87,26.065,8913121.0
2022-06-20,26.12,26.435,26.105,26.435,1565056.0
2022-06-21,26.505,26.68,26.47,26.5,3718982.0
2022-06-22,26.15,26.41,26.02,26.21,4771503.0
2022-06-23,26.28,26.31,25.79,25.86,6777193.0
2022-06-24,25.995,26.335,25.975,26.305,4726247.0
2022-06-27,26.32,26.6,26.3,26.56,4299487.0
2022-06-28,26.75,26.895,26.415,26.47,4723792.0
2022-06-29,26.57,26.58,26.265,26.345,5126304.0
2022-06-30,26.04,26.105,25.805,26.065,7605951.0
2022-07-04,26.15,26.425,26.12,26.275,2635947.0
2022-07-05,26.05,26.185,25.645,26.085,7801962.0
2022-07-06,26.065,26.12,25.725,25.93,5395126.0
2022-07-07,26.11,26.38,26.11,26.335,18993166.0
2022-07-08,26.32,26.38,26.13,26.29,2493004.0
2022-07-11,26.155,26.22,25.98,26.02,5385129.0
2022-07-12,25.925,26.02,25.75,25.84,14253373.0
2022-07-13,25.61,25.86,25.43,25.76,10533296.0
2022-07-14,25.545,25.58,25.135,25.31,10101186.0
2022-07-15,25.52,25.545,25.305,25.395,4686319.0
2022-07-18,25.62,25.815,25.56,25.62,4378132.0
2022-07-19,25.795,26.09,25.76,26.065,5612065.0
2022-07-20,26.03,26.22,25.94,26.165,4959228.0
2022-07-21,26.12,26.245,25.985,26.245,3694523.0
2022-07-22,26.265,26.335,26.03,26.15,3239646.0
2022-07-25,26.165,26.365,26.165,26.33,2284823.0
2022-07-26,26.28,26.32,26.075,26.15,1960503.0
2022-07-27,26.28,26.635,26.275,26.535,5887345.0
2022-07-28,26.595,26.795,26.41,26.76,5133096.0
2022-07-29,26.85,27.135,26.85,27.075,4174075.0
2022-08-02,26.91,27.045,26.775,26.83,4916283.0
2022-08-03,26.93,26.965,26.81,26.9,3328981.0
2022-08-04,26.965,27.035,26.92,26.98,2815266.0
2022-08-05,26.82,27.03,26.785,27.02,5462476.0
2022-08-08,27.08,27.2,27.01,27.01,5768527.0
2022-08-09,27.055,27.065,26.86,26.9,4444344.0
2022-08-10,27.145,27.37,27.12,27.335,5451896.0
2022-08-11,27.53,27.64,27.44,27.485,3519646.0
2022-08-12,27.605,27.775,27.54,27.775,2213065.0
2022-08-15,27.63,27.82,27.595,27.8,1871912.0
2022-08-16,27.79,27.975,27.745,27.945,4050451.0
2022-08-17,27.845,27.945,27.775,27.845,4362887.0
2022-08-18,27.88,28.035,27.875,27.965,6138964.0
2022-08-19,27.835,27.875,27.7,27.775,4448926.0
2022-08-22,27.52,27.62,27.425,27.62,5035592.0
2022-08-23,27.595,27.71,27.515,27.565,3330456.0
2022-08-24,27.53,27.63,27.485,27.55,3422902.0
2022-08-25,27.665,27.805,27.63,27.785,3154836.0
2022-08-26,27.785,27.83,27.37,27.39,8840826.0
2022-08-29,27.225,27.405,27.16,27.34,2171573.0
2022-08-30,27.315,27.36,26.86,26.9,7064421.0
2022-08-31,26.89,26.905,26.615,26.625,5666472.0
2022-09-01,26.42,26.445,26.2,26.435,5024119.0
2022-09-02,26.69,26.9,26.5,26.61,4138153.0
2022-09-06,26.715,26.735,26.32,26.355,5648395.0
2022-09-07,26.23,26.61,26.21,26.57,5490820.0
2022-09-08,26.545,26.835,26.465,26.825,5508951.0
2022-09-09,27.095,27.355,27.07,27.34,8160198.0
2022-09-12,27.56,27.675,27.485,27.605,4365285.0
2022-09-13,27.205,27.415,27.06,27.12,7574919.0
2022-09-14,27.185,27.355,27.13,27.235,3481273.0
2022-09-15,27.15,27.325,26.98,27.04,3553207.0
2022-09-16,26.805,26.86,26.67,26.81,5668101.0
2022-09-19,26.6,27.07,26.57,27.065,2028010.0
2022-09-20,26.98,26.995,26.655,26.835,3194871.0
2022-09-21,26.905,26.995,26.535,26.545,7213545.0
2022-09-22,26.6,26.7,26.34,26.365,4971555.0
2022-09-23,26.055,26.055,25.53,25.69,8494018.0
2022-09-26,25.595,25.845,25.42,25.51,5858261.0
2022-09-27,25.72,25.795,25.365,25.475,8069558.0
2022-09-28,25.495,25.99,25.37,25.91,7744244.0
2022-09-29,25.71,25.72,25.375,25.63,8744757.0
2022-09-30,25.64,25.945,25.56,25.605,6672320.0
2022-10-03,25.84,26.325,25.8,26.175,9191484.0
2022-10-04,26.625,26.9,26.6,26.85,8162673.0
2022-10-05,26.625,26.745,26.49,26.635,4331058.0
2022-10-06,26.555,26.595,26.155,26.26,9068382.0
2022-10-07,26.085,26.12,25.655,25.755,5600566.0
2022-10-11,25.46,25.54,25.195,25.25,10812018.0
2022-10-12,25.24,25.33,25.105,25.215,4414185.0
2022-10-13,24.86,25.895,24.775,25.82,16639886.0
2022-10-14,25.975,26.045,25.415,25.44,7189004.0
2022-10-17,25.8,26.03,25.755,25.84,4240908.0
2022-10-18,26.235,26.265,25.92,26.1,3029656.0
2022-10-19,25.99,26.075,25.81,25.965,3299388.0
2022-10-20,25.945,26.18,25.755,25.83,7251604.0
2022-10-21,25.8,26.255,25.74,26.235,7797086.0
2022-10-24,26.275,26.38,26.13,26.29,2359323.0
2022-10-25,26.23,26.545,26.2,26.525,1938476.0
2022-10-26,26.515,26.995,26.51,26.77,4660914.0
2022-10-27,26.915,27.13,26.845,26.91,3537810.0
2022-10-28,26.9,27.09,26.83,27.09,2688554.0
2022-10-31,26.995,27.15,26.995,27.035,2399375.0
2022-11-01,27.405,27.44,27.095,27.14,1723902.0
2022-11-02,27.115,27.385,26.845,26.86,8503104.0
2022-11-03,26.66,26.92,26.57,26.805,3716826.0
2022-11-04,27.15,27.25,26.87,27.07,6366736.0
2022-11-07,27.16,27.2,27.035,27.16,3446070.0
2022-11-08,27.24,27.45,27.16,27.33,2922745.0
2022-11-09,27.205,27.24,26.925,26.935,4975916.0
2022-11-10,27.47,27.9,27.47,27.83,15684807.0
2022-11-11,27.955,28.055,27.81,27.95,1900017.0
2022-11-14,27.895,27.965,27.72,27.73,4859024.0
2022-11-15,28.045,28.045,27.72,27.84,3767477.0
2022-11-16,27.795,27.895,27.71,27.84,3168114.0
2022-11-17,27.605,27.775,27.575,27.765,1487504.0
2022-11-18,27.855,27.93,27.785,27.905,3387862.0
2022-11-21,27.835,27.915,27.655,27.91,1917962.0
2022-11-22,28.035,28.275,28.0,28.235,2219833.0
2022-11-23,28.19,28.345,28.19,28.33,2458714.0
2022-11-24,28.38,28.485,28.375,28.39,777424.0
2022-11-25,28.435,28.565,28.4,28.45,1131079.0
2022-11-28,28.335,28.5,28.205,28.265,3171371.0
2022-11-29,28.39,28.41,28.255,28.33,1553937.0
2022-11-30,28.4,28.545,28.1,28.52,3729787.0
2022-12-01,28.7,28.785,28.555,28.6,4051206.0
2022-12-02,28.445,28.64,28.39,28.535,2216695.0
2022-12-05,28.49,28.52,28.165,28.245,2815818.0
2022-12-06,28.28,28.32,27.845,27.91,4157557.0
2022-12-07,27.91,28.035,27.835,27.86,4087303.0
2022-12-08,27.965,28.0,27.825,27.86,1589575.0
2022-12-09,27.845,28.025,27.82,27.845,2155529.0
2022-12-12,27.965,27.965,27.74,27.91,2681277.0
2022-12-13,28.345,28.375,27.78,27.86,6102306.0
2022-12-14,27.88,27.955,27.635,27.68,6090823.0
2022-12-15,27.45,27.48,27.17,27.29,7560363.0
2022-12-16,27.08,27.15,26.93,27.04,4164289.0
2022-12-19,27.095,27.115,26.705,26.77,2832082.0
2022-12-20,26.77,27.03,26.75,26.915,2986529.0
2022-12-21,27.07,27.305,27.07,27.26,3324004.0
2022-12-22,27.135,27.14,26.72,26.96,5256954.0
2022-12-23,26.96,27.185,26.925,27.18,3159343.0
2022-12-28,27.15,27.215,26.86,26.875,3228227.0
2022-12-29,26.985,27.215,26.915,27.18,1773050.0
2022-12-30,27.03,27.195,26.925,26.995,5174041.0
2023-01-03,27.215,27.395,27.025,27.125,2081726.0
2023-01-04,27.195,27.395,27.08,27.305,3299247.0
2023-01-05,27.235,27.27,27.05,27.215,2084594.0
2023-01-06,27.36,27.655,27.28,27.655,3070652.0
2023-01-09,27.8,27.88,27.67,27.7,2485312.0
2023-01-10,27.68,27.715,27.525,27.715,2426323.0
2023-01-11,27.855,27.925,27.7,27.87,1856121.0
2023-01-12,27.935,28.135,27.82,28.11,2921344.0
2023-01-13,28.055,28.4,28.055,28.355,2987594.0
2023-01-16,28.375,28.475,28.355,28.4,690123.0
2023-01-17,28.465,28.535,28.41,28.5,2133376.0
2023-01-18,28.61,28.73,28.38,28.38,2392145.0
2023-01-19,28.3,28.43,28.22,28.355,1857157.0
2023-01-20,28.355,28.575,28.275,28.575,2733080.0
2023-01-23,28.555,28.755,28.52,28.74,2455018.0
2023-01-24,28.655,28.775,28.565,28.74,2057686.0
2023-01-25,28.59,28.76,28.445,28.72,2652311.0
2023-01-26,28.81,28.875,28.655,28.865,2037632.0
2023-01-27,28.82,28.965,28.76,28.885,1972765.0
2023-01-30,28.8,28.9,28.7,28.7,2616224.0
2023-01-31,28.73,28.995,28.73,28.995,2951040.0
2023-02-01,28.955,29.03,28.7,28.93,4171103.0
2023-02-02,29.04,29.06,28.84,28.92,3366323.0
2023-02-03,28.855,29.075,28.84,28.975,3339693.0
2023-02-06,28.85,28.885,28.705,28.81,1825670.0
2023-02-07,28.765,29.02,28.675,28.91,4318391.0
2023-02-08,28.885,28.985,28.76,28.84,1965942.0
2023-02-09,29.03,29.05,28.665,28.745,2513006.0
2023-02-10,28.685,28.84,28.61,28.82,1516724.0
2023-02-13,28.855,29.01,28.8,28.94,1843518.0
2023-02-14,28.855,29.05,28.74,28.95,3384551.0
2023-02-15,28.8,28.975,28.785,28.975,1834077.0
2023-02-16,28.765,28.92,28.67,28.775,3078784.0
2023-02-17,28.695,28.74,28.585,28.64,3770251.0
2023-02-21,28.52,28.575,28.3,28.32,3434306.0
2023-02-22,28.32,28.345,28.135,28.215,3167192.0
2023-02-23,28.31,28.355,28.025,28.19,2748113.0
2023-02-24,27.975,28.245,27.92,28.235,2777537.0
2023-02-27,28.325,28.455,28.26,28.31,2234053.0
2023-02-28,28.255,28.27,28.15,28.225,1832928.0
2023-03-01,28.255,28.345,28.16,28.265,2265773.0
2023-03-02,28.145,28.41,28.105,28.4,3485918.0
2023-03-03,28.5,28.78,28.465,28.73,2114929.0
2023-03-06,28.73,28.805,28.63,28.66,1342181.0
2023-03-07,28.705,28.705,28.255,28.3,2882266.0
2023-03-08,28.375,28.53,28.325,28.4,2269158.0
2023-03-09,28.43,28.55,28.005,28.05,2724556.0
2023-03-10,27.97,28.03,27.58,27.635,5470535.0
2023-03-13,27.23,27.535,27.11,27.35,10794224.0
2023-03-14,27.57,27.71,27.295,27.49,5192265.0
2023-03-15,26.955,27.215,26.8,27.075,8339313.0
2023-03-16,26.875,27.4,26.77,27.325,9600320.0
2023-03-17,27.185,27.225,26.965,27.085,7717644.0
2023-03-20,27.185,27.31,27.11,27.27,4216937.0
2023-03-21,27.48,27.59,27.425,27.48,2394610.0
2023-03-22,27.515,27.685,27.27,27.28,3058563.0
2023-03-23,27.4,27.48,27.075,27.17,3962266.0
2023-03-24,27.075,27.27,26.93,27.25,3699477.0
2023-03-27,27.36,27.46,27.285,27.445,2874456.0
2023-03-28,27.425,27.545,27.39,27.47,1433333.0
2023-03-29,27.7,27.745,27.645,27.73,3626679.0
2023-03-30,27.95,27.95,27.795,27.885,2329525.0
2023-03-31,27.97,28.135,27.95,28.08,2080459.0
2023-04-03,28.205,28.41,28.19,28.4,2603400.0
2023-04-04,28.5,28.525,28.325,28.435,2561090.0
2023-04-05,28.38,28.4,28.215,28.3,2776989.0
2023-04-06,28.28,28.365,28.225,28.365,1074173.0
2023-04-10,28.255,28.455,28.245,28.435,1121344.0
2023-04-11,28.5,28.715,28.5,28.66,1764690.0
2023-04-12,28.84,28.895,28.685,28.705,1665612.0
2023-04-13,28.78,28.88,28.705,28.86,1087444.0
2023-04-14,28.89,28.97,28.805,28.895,2458401.0
2023-04-17,28.915,29.025,28.88,29.01,1614259.0
2023-04-18,29.07,29.135,29.035,29.065,2234955.0
2023-04-19,28.97,29.1,28.96,29.07,2424053.0
2023-04-20,28.97,29.11,28.96,29.015,2435485.0
2023-04-21,29.07,29.125,28.99,29.11,1127617.0
2023-04-24,29.1,29.145,29.035,29.11,982835.0
2023-04-25,29.01,29.045,28.74,28.76,3850657.0
2023-04-26,28.76,28.86,28.62,28.685,2675882.0
2023-04-27,28.795,28.95,28.76,28.935,2630357.0
2023-04-28,28.88,29.11,28.88,29.08,2461979.0
2023-05-01,29.125,29.255,29.045,29.045,1457212.0
2023-05-02,28.925,28.925,28.555,28.73,4176166.0
2023-05-03,28.72,28.89,28.66,28.665,4109139.0
2023-05-04,28.705,28.825,28.53,28.54,3945933.0
2023-05-05,28.72,29.0,28.695,28.95,3635129.0
2023-05-08,29.035,29.09,28.95,29.015,1421560.0
2023-05-09,28.87,29.005,28.81,28.97,2004399.0
2023-05-10,29.065,29.07,28.74,28.89,2883587.0
2023-05-11,28.77,28.82,28.65,28.795,3100389.0
2023-05-12,28.895,28.935,28.715,28.825,3390309.0
2023-05-15,28.87,29.0,28.825,29.0,2022892.0
2023-05-16,28.86,28.86,28.53,28.54,5089540.0
2023-05-17,28.64,28.64,28.42,28.595,2049095.0
2023-05-18,28.52,28.595,28.4,28.585,3408181.0
2023-05-19,28.705,28.73,28.585,28.665,2592552.0
2023-05-23,28.575,28.595,28.32,28.325,3820522.0
2023-05-24,28.155,28.175,27.99,28.055,4887120.0
2023-05-25,27.945,27.97,27.72,27.825,4419571.0
2023-05-26,27.935,28.085,27.89,28.045,5385945.0
2023-05-29,28.025,28.13,28.025,28.09,261757.0
2023-05-30,28.035,28.075,27.73,27.785,4485387.0
2023-05-31,27.63,27.655,27.47,27.535,5448259.0
2023-06-01,27.535,27.75,27.46,27.655,4919493.0
2023-06-02,27.85,28.195,27.83,28.165,6325284.0
2023-06-05,28.185,28.24,28.02,28.035,4257536.0
2023-06-06,28.02,28.205,27.99,28.195,2477058.0
2023-06-07,28.185,28.315,28.045,28.085,2363245.0
2023-06-08,28.1,28.12,27.915,28.065,2609764.0
2023-06-09,28.025,28.12,27.935,28.01,1753939.0
2023-06-12,27.98,28.075,27.9,28.045,2227110.0
2023-06-13,28.185,28.305,28.13,28.155,2904232.0
2023-06-14,28.23,28.345,28.1,28.225,5514574.0
2023-06-15,28.215,28.32,28.155,28.27,4891885.0
2023-06-16,28.37,28.39,28.165,28.185,4245970.0
2023-06-19,28.195,28.195,28.085,28.12,722649.0
2023-06-20,28.055,28.065,27.84,27.87,2763388.0
2023-06-21,27.805,27.895,27.72,27.815,2139266.0
2023-06-22,27.63,27.685,27.59,27.645,2278441.0
2023-06-23,27.405,27.525,27.395,27.445,2183513.0
2023-06-26,27.385,27.74,27.385,27.695,1490277.0
2023-06-27,27.7,27.94,27.685,27.905,1995830.0
2023-06-28,27.905,28.025,27.85,28.025,2218155.0
2023-06-29,27.98,28.175,27.98,28.175,1752187.0
2023-06-30,28.35,28.555,28.33,28.51,3785621.0
2023-07-04,28.6,28.62,28.53,28.585,653429.0
2023-07-05,28.465,28.52,28.41,28.435,1557287.0
2023-07-06,28.185,28.22,27.945,28.0,3752082.0
2023-07-07,27.915,28.15,27.89,28.02,1672860.0
2023-07-10,28.0,28.045,27.95,27.96,957964.0
2023-07-11,28.0,28.045,27.955,28.025,1795198.0
2023-07-12,28.25,28.325,28.09,28.285,2706087.0
2023-07-13,28.39,28.66,28.38,28.62,3961315.0
2023-07-14,28.74,28.75,28.595,28.63,1313647.0
2023-07-17,28.52,28.6,28.52,28.555,1064850.0
2023-07-18,28.545,28.73,28.545,28.73,1446122.0
2023-07-19,28.77,28.9,28.77,28.88,1720258.0
2023-07-20,28.91,28.92,28.79,28.835,1104113.0
2023-07-21,28.925,29.03,28.88,29.01,1177802.0
2023-07-24,29.01,29.14,29.01,29.075,1184315.0
2023-07-25,29.115,29.13,29.0,29.01,974220.0
2023-07-26,28.91,29.065,28.89,29.02,1722237.0
2023-07-27,29.105,29.115,28.775,28.795,2229295.0
2023-07-28,28.99,29.085,28.91,28.975,1927822.0
2023-07-31,29.05,29.185,29.02,29.12,1621825.0
2023-08-01,28.985,29.055,28.87,28.98,2072007.0
2023-08-02,28.76,28.805,28.425,28.53,3399652.0
2023-08-03,28.305,28.41,28.285,28.345,2502118.0
2023-08-04,28.4,28.685,28.37,28.51,2291723.0
2023-08-08,28.435,28.49,28.305,28.465,1333890.0
2023-08-09,28.555,28.66,28.5,28.6,1427111.0
2023-08-10,28.75,28.88,28.63,28.725,3381108.0
2023-08-11,28.64,28.815,28.615,28.805,1013494.0
2023-08-14,28.705,28.725,28.565,28.65,923117.0
2023-08-15,28.435,28.455,28.045,28.075,6929101.0
2023-08-16,28.025,28.16,27.98,28.085,2334047.0
2023-08-17,28.155,28.26,27.93,27.96,1940756.0
2023-08-18,27.805,28.02,27.775,27.97,2100921.0
2023-08-21,28.025,28.055,27.85,27.935,1032053.0
2023-08-22,27.98,28.01,27.74,27.765,2501539.0
2023-08-23,27.83,28.075,27.815,28.045,2043782.0
2023-08-24,27.99,28.065,27.905,27.905,2252697.0
2023-08-25,28.025,28.09,27.76,27.985,2988448.0
2023-08-28,28.07,28.265,28.07,28.25,1875135.0
2023-08-29,28.24,28.65,28.21,28.64,4925310.0
2023-08-30,28.735,28.82,28.68,28.735,2277233.0
2023-08-31,28.865,28.905,28.68,28.705,2444095.0
2023-09-01,28.905,29.11,28.885,29.07,2651935.0
2023-09-05,29.005,29.05,28.86,28.865,1704034.0
2023-09-06,28.745,28.78,28.51,28.585,5144579.0
2023-09-07,28.51,28.62,28.46,28.49,3016886.0
2023-09-08,28.425,28.52,28.36,28.4,1330026.0
2023-09-11,28.51,28.615,28.405,28.565,2481559.0
2023-09-12,28.53,28.685,28.51,28.62,1957800.0
2023-09-13,28.615,28.76,28.595,28.745,2700332.0
2023-09-14,28.96,29.21,28.93,29.185,3697303.0
2023-09-15,29.22,29.305,29.13,29.23,2621097.0
2023-09-18,29.24,29.25,28.985,29.05,1406640.0
2023-09-19,28.98,28.995,28.65,28.69,2467070.0
2023-09-20,28.725,28.875,28.68,28.69,2782149.0
2023-09-21,28.48,28.53,28.06,28.07,5965623.0
2023-09-22,28.2,28.23,28.02,28.035,2028433.0
2023-09-25,27.93,28.145,27.865,28.08,2033752.0
2023-09-26,27.93,28.04,27.745,27.75,5136137.0
2023-09-27,27.845,27.885,27.425,27.595,2786239.0
2023-09-28,27.555,27.9,27.535,27.835,2332501.0
2023-09-29,28.015,28.035,27.76,27.78,3056852.0
2023-10-02,27.725,27.75,27.22,27.285,4361476.0
2023-10-03,27.135,27.2,26.94,27.04,4089984.0
2023-10-04,27.04,27.105,26.79,27.08,2217739.0
2023-10-05,27.05,27.275,27.005,27.24,2392392.0
2023-10-06,27.145,27.425,26.89,27.36,2707073.0
2023-10-10,27.685,27.845,27.575,27.75,2843562.0
2023-10-11,27.855,28.005,27.81,27.995,2583555.0
2023-10-12,28.05,28.05,27.67,27.81,2678215.0
2023-10-13,28.015,28.04,27.68,27.735,4935417.0
2023-10-16,27.78,28.005,27.685,27.975,2542967.0
2023-10-17,27.885,28.18,27.875,28.08,3146460.0
2023-10-18,27.975,28.035,27.705,27.735,3363969.0
2023-10-19,27.685,27.82,27.535,27.575,4696693.0
2023-10-20,27.46,27.51,27.24,27.245,4604088.0
2023-10-23,27.135,27.375,27.015,27.165,2384906.0
2023-10-24,27.255,27.295,26.995,27.07,2770472.0
2023-10-25,26.995,27.245,26.975,27.03,4558869.0
2023-10-26,27.005,27.09,26.815,26.92,3523593.0
2023-10-27,27.015,27.015,26.645,26.705,3802157.0
2023-10-30,26.835,27.05,26.735,26.875,3612073.0
2023-10-31,26.975,26.975,26.805,26.9,2707268.0
2023-11-01,26.995,27.225,26.95,27.2,5800536.0
2023-11-02,27.545,28.08,27.53,28.05,6801313.0
2023-11-03,28.19,28.38,28.1,28.275,3350717.0
2023-11-06,28.36,28.415,28.115,28.175,1652528.0
2023-11-07,28.08,28.08,27.895,27.965,2420356.0
2023-11-08,27.995,28.08,27.845,27.92,1862473.0
2023-11-09,28.05,28.315,28.025,28.035,5127917.0
2023-11-10,28.09,28.115,27.895,28.115,1881521.0
2023-11-13,28.1,28.315,28.035,28.24,1446127.0
2023-11-14,28.53,28.735,28.51,28.65,5554985.0
2023-11-15,28.725,28.83,28.68,28.715,2179235.0
2023-11-16,28.68,28.78,28.615,28.735,2281298.0
2023-11-17,28.855,28.985,28.83,28.95,3153868.0
2023-11-20,28.95,29.055,28.865,29.025,1119027.0
2023-11-21,28.98,29.075,28.81,28.83,2692562.0
2023-11-22,28.8,28.905,28.715,28.84,2470562.0
2023-11-23,28.77,28.94,28.77,28.82,1758584.0
2023-11-24,28.76,28.875,28.745,28.8,927629.0
2023-11-27,28.78,28.8,28.675,28.685,1864568.0
2023-11-28,28.6,28.735,28.46,28.695,2555005.0
2023-11-29,28.745,28.895,28.705,28.83,2561227.0
2023-11-30,28.94,29.035,28.84,29.015,1983109.0
2023-12-01,28.92,29.32,28.885,29.3,2684605.0
2023-12-04,29.14,29.345,29.12,29.28,2056203.0
2023-12-05,29.235,29.365,29.215,29.3,2185152.0
2023-12-06,29.395,29.45,29.11,29.13,2478248.0
2023-12-07,29.215,29.215,29.045,29.12,1865063.0
2023-12-08,29.1,29.26,29.1,29.205,1652149.0
2023-12-11,29.11,29.255,29.035,29.255,983142.0
2023-12-12,29.185,29.225,29.035,29.15,2221714.0
2023-12-13,29.14,29.675,28.98,29.675,4580842.0
2023-12-14,29.875,29.97,29.78,29.895,4565318.0
2023-12-15,29.835,29.875,29.48,29.505,3683430.0
2023-12-18,29.65,29.75,29.62,29.665,2151805.0
2023-12-19,29.75,29.995,29.745,29.97,3022678.0
2023-12-20,29.995,30.05,29.62,29.63,3482766.0
2023-12-21,29.79,29.945,29.77,29.875,2489620.0
2023-12-22,29.94,30.1,29.94,30.015,2768960.0
2023-12-27,30.055,30.32,30.035,30.235,1864850.0
2023-12-28,30.175,30.26,30.1,30.14,2025791.0
2023-12-29,30.14,30.195,30.035,30.195,1283601.0
2024-01-02,30.08,30.175,30.035,30.11,1780382.0
2024-01-03,29.97,30.165,29.895,30.075,2266160.0
2024-01-04,30.075,30.27,30.015,30.14,1175212.0
2024-01-05,30.11,30.365,30.09,30.225,2696906.0
2024-01-08,30.13,30.43,30.11,30.41,2332038.0
2024-01-09,30.33,30.335,30.15,30.27,1633165.0
2024-01-10,30.27,30.385,30.27,30.3,2236725.0
2024-01-11,30.345,30.375,29.97,30.185,4318587.0
2024-01-12,30.42,30.47,30.195,30.25,3422541.0
2024-01-15,30.185,30.355,30.13,30.335,1038115.0
2024-01-16,30.195,30.28,30.02,30.195,2609411.0
2024-01-17,29.915,29.93,29.705,29.855,5676592.0
2024-01-18,29.94,30.005,29.795,29.94,3292175.0
2024-01-19,29.915,30.17,29.81,30.165,3872270.0
2024-01-22,30.215,30.25,30.055,30.16,2758651.0
2024-01-23,30.205,30.33,30.185,30.29,2167357.0
2024-01-24,30.505,30.515,30.3,30.32,2919694.0
2024-01-25,30.42,30.44,30.29,30.42,1557885.0
2024-01-26,30.44,30.47,30.375,30.44,1728877.0
2024-01-29,30.43,30.6,30.295,30.6,1851336.0
2024-01-30,30.535,30.665,30.44,30.64,2821334.0
2024-01-31,30.62,30.675,30.32,30.345,3606540.0
2024-02-01,30.41,30.565,30.245,30.44,2395198.0
2024-02-02,30.41,30.455,30.205,30.42,2203436.0
2024-02-05,30.33,30.33,30.055,30.13,3048609.0
2024-02-06,30.185,30.27,30.12,30.245,2460969.0
2024-02-07,30.235,30.3,30.16,30.26,1708343.0
2024-02-08,30.25,30.335,30.025,30.26,2202355.0
2024-02-09,30.27,30.41,30.195,30.375,1838432.0
2024-02-12,30.395,30.555,30.365,30.43,3530727.0
2024-02-13,30.055,30.055,29.545,29.725,9072955.0
2024-02-14,29.97,30.205,29.905,30.205,5590794.0
2024-02-15,30.28,30.705,30.28,30.675,6071957.0
2024-02-16,30.705,30.835,30.65,30.725,1929736.0
2024-02-20,30.81,30.855,30.66,30.715,2264015.0
2024-02-21,30.65,30.675,30.515,30.62,1782900.0
2024-02-22,30.81,30.93,30.79,30.855,3862460.0
2024-02-23,30.87,31.05,30.82,31.03,2041875.0
2024-02-26,30.975,31.07,30.835,30.87,2692222.0
2024-02-27,30.88,30.895,30.745,30.81,2081928.0
2024-02-28,30.735,30.86,30.715,30.735,1561725.0
2024-02-29,30.895,30.965,30.8,30.925,2266190.0
2024-03-01,31.04,31.285,30.995,31.19,3118910.0
2024-03-04,31.115,31.215,31.06,31.115,1609713.0
2024-03-05,31.115,31.275,31.095,31.165,2824895.0
2024-03-06,31.365,31.44,31.165,31.23,2170247.0
2024-03-07,31.375,31.545,31.355,31.525,2252264.0
2024-03-08,31.58,31.685,31.395,31.47,3286909.0
2024-03-11,31.365,31.545,31.305,31.515,1616437.0
2024-03-12,31.62,31.655,31.46,31.64,2072412.0
2024-03-13,31.685,31.885,31.665,31.84,2538407.0
2024-03-14,31.855,31.855,31.495,31.64,3013741.0
2024-03-15,31.58,31.715,31.545,31.64,2524537.0
2024-03-18,31.675,31.675,31.565,31.61,2201672.0
2024-03-19,31.66,31.745,31.6,31.64,1759934.0
2024-03-20,31.62,31.935,31.6,31.905,1728767.0
2024-03-21,32.04,32.125,31.95,31.955,1810466.0
2024-03-22,32.0,32.02,31.78,31.8,1347420.0
2024-03-25,31.77,31.925,31.745,31.76,1054725.0
2024-03-26,31.8,31.875,31.685,31.695,2764190.0
2024-03-27,31.83,32.0,31.78,32.0,1673544.0
2024-03-28,32.045,32.16,32.04,32.075,1387860.0
2024-04-01,32.105,32.125,31.98,32.105,1246355.0
2024-04-02,31.97,31.98,31.79,31.895,1373645.0
2024-04-03,31.83,32.04,31.82,31.925,1439861.0
2024-04-04,32.065,32.105,31.75,31.81,2682082.0
2024-04-05,31.905,32.2,31.865,32.125,1745775.0
2024-04-08,32.18,32.21,32.01,32.125,1397695.0
2024-04-09,32.17,32.305,31.98,32.265,1842953.0
2024-04-10,32.01,32.125,31.875,32.03,3567305.0
2024-04-11,32.01,32.055,31.705,31.875,1720186.0
2024-04-12,31.905,32.02,31.475,31.59,3890299.0
2024-04-15,31.725,31.8,31.27,31.375,5184775.0
2024-04-16,31.295,31.325,31.07,31.2,3534612.0
2024-04-17,31.26,31.47,31.105,31.23,2891362.0
2024-04-18,31.25,31.45,31.145,31.305,3358028.0
2024-04-19,31.295,31.58,31.28,31.495,3075828.0
2024-04-22,31.525,31.725,31.42,31.62,3153411.0
2024-04-23,31.63,31.865,31.58,31.82,1243047.0
2024-04-24,31.82,31.865,31.485,31.6,2943775.0
2024-04-25,31.375,31.665,31.25,31.61,3294682.0
2024-04-26,31.685,31.78,31.65,31.735,2048290.0
2024-04-29,31.81,31.85,31.62,31.755,963519.0
2024-04-30,31.665,31.745,31.38,31.38,3346170.0
2024-05-01,31.365,31.66,31.24,31.39,3027537.0
2024-05-02,31.475,31.64,31.335,31.535,2427715.0
2024-05-03,31.755,31.76,31.59,31.725,4098972.0
2024-05-06,31.85,32.18,31.85,32.18,3400141.0
2024-05-07,32.265,32.305,32.17,32.22,2742044.0
2024-05-08,31.855,32.165,31.825,32.15,3308405.0
2024-05-09,32.2,32.4,32.19,32.325,3619157.0
2024-05-10,32.42,32.445,32.21,32.24,2831471.0
2024-05-13,32.295,32.315,32.125,32.14,2434742.0
2024-05-14,32.2,32.22,32.04,32.135,3208967.0
2024-05-15,32.255,32.275,32.095,32.16,3872252.0
2024-05-16,32.21,32.245,32.135,32.18,2855092.0
2024-05-17,32.265,32.43,32.16,32.42,2468307.0
2024-05-21,32.435,32.555,32.305,32.42,2258815.0
2024-05-22,32.295,32.4,32.17,32.295,1678569.0
2024-05-23,32.415,32.425,31.985,32.09,3924117.0
2024-05-24,32.18,32.31,32.14,32.245,3568534.0
2024-05-27,32.215,32.325,32.215,32.275,617276.0
2024-05-28,32.205,32.225,32.015,32.1,2681941.0
2024-05-29,31.94,31.94,31.555,31.565,3323773.0
2024-05-30,31.64,31.93,31.64,31.88,4740994.0
2024-05-31,31.955,32.225,31.755,32.205,3324192.0
2024-06-03,32.16,32.275,31.825,31.985,3084043.0
2024-06-04,31.825,31.87,31.57,31.815,4571810.0
2024-06-05,31.92,32.09,31.87,32.015,2652367.0
2024-06-06,31.975,32.13,31.965,32.11,1386001.0
2024-06-07,31.93,32.045,31.815,31.835,2464048.0
2024-06-10,31.825,31.94,31.745,31.89,1329858.0
2024-06-11,31.735,31.755,31.535,31.63,3592218.0
2024-06-12,32.005,32.035,31.67,31.73,4186186.0
2024-06-13,31.64,31.65,31.305,31.335,5619197.0
2024-06-14,31.24,31.29,31.02,31.27,5199662.0
2024-06-17,31.19,31.24,31.05,31.22,3877612.0
2024-06-18,31.22,31.385,31.145,31.23,3701514.0
2024-06-19,31.135,31.28,31.03,31.085,1531033.0
2024-06-20,31.105,31.285,31.065,31.19,4050901.0
2024-06-21,31.155,31.23,31.075,31.17,4831762.0
2024-06-24,31.305,31.64,31.305,31.605,6629428.0
2024-06-25,31.545,31.575,31.375,31.525,2518218.0
2024-06-26,31.41,31.555,31.345,31.525,1942019.0
2024-06-27,31.545,31.735,31.505,31.735,4334769.0
2024-06-28,31.835,31.91,31.525,31.64,3135565.0
2024-07-02,31.615,31.755,31.525,31.735,1460999.0
2024-07-03,31.965,32.235,31.93,32.18,5971410.0
2024-07-04,32.16,32.275,32.13,32.17,573273.0
2024-07-05,32.3,32.3,31.93,31.94,1940100.0
2024-07-08,31.92,32.005,31.82,31.985,1705774.0
2024-07-09,31.95,31.995,31.85,31.9,2048274.0
2024-07-10,32.065,32.39,31.985,32.38,3320222.0
2024-07-11,32.445,32.67,32.415,32.61,2279733.0
2024-07-12,32.75,32.915,32.675,32.8,2780920.0
2024-07-15,32.81,33.02,32.715,32.915,1573296.0
2024-07-16,32.945,33.28,32.925,33.26,1408815.0
2024-07-17,33.095,33.21,33.005,33.095,2798823.0
2024-07-18,33.125,33.175,32.82,32.925,4872898.0
2024-07-19,32.8,33.005,32.75,32.895,2046227.0
2024-07-22,33.04,33.185,32.895,33.155,1883336.0
2024-07-23,33.08,33.135,32.985,33.03,1159243.0
2024-07-24,32.975,33.06,32.8,32.81,3581205.0
2024-07-25,32.63,32.965,32.59,32.8,3877064.0
2024-07-26,32.98,33.155,32.955,33.09,3114006.0
2024-07-29,33.165,33.195,32.945,33.05,1682975.0
2024-07-30,33.07,33.24,33.04,33.155,4154314.0
2024-07-31,33.395,33.69,33.3,33.545,3877808.0
2024-08-01,33.405,33.565,32.86,33.0,6736221.0
2024-08-02,32.58,32.58,31.995,32.32,5908139.0
2024-08-06,31.555,32.08,31.5,31.95,4937952.0
2024-08-07,32.4,32.435,31.835,31.9,6035584.0
2024-08-08,32.09,32.52,32.025,32.415,4375886.0
2024-08-09,32.455,32.57,32.295,32.54,2459982.0
2024-08-12,32.655,32.725,32.52,32.635,1624287.0
2024-08-13,32.685,32.96,32.675,32.945,2510194.0
2024-08-14,32.965,33.165,32.935,33.145,2633345.0
2024-08-15,33.43,33.635,33.355,33.585,3076092.0
2024-08-16,33.54,33.635,33.52,33.615,1130252.0
2024-08-19,33.615,33.825,33.615,33.7,1335394.0
2024-08-20,33.73,33.73,33.505,33.575,1212494.0
2024-08-21,33.69,33.7,33.575,33.68,2420804.0
2024-08-22,33.67,33.68,33.49,33.595,2413365.0
2024-08-23,33.805,34.015,33.745,33.92,2166411.0
2024-08-26,34.015,34.105,33.975,34.015,1602338.0
2024-08-27,33.85,33.985,33.79,33.88,1621134.0
2024-08-28,33.84,33.915,33.645,33.74,1889279.0
2024-08-29,33.885,34.07,33.83,33.895,1560088.0
2024-08-30,33.895,34.12,33.83,34.07,1882264.0
2024-09-03,33.925,33.945,33.635,33.76,1988334.0
2024-09-04,33.635,33.915,33.625,33.76,1918646.0
2024-09-05,33.88,33.955,33.665,33.695,1669897.0
2024-09-06,33.715,33.915,33.29,33.435,2743395.0
2024-09-09,33.685,33.905,33.665,33.86,3211028.0
2024-09-10,33.81,33.84,33.48,33.75,3495503.0
2024-09-11,33.79,34.08,33.51,34.05,2712698.0
2024-09-12,34.195,34.41,34.1,34.41,2975133.0
2024-09-13,34.545,34.65,34.495,34.525,1419140.0
2024-09-16,34.65,34.77,34.495,34.735,2563606.0
2024-09-17,34.86,34.86,34.565,34.65,1772365.0
2024-09-18,34.65,34.775,34.485,34.525,4056482.0
2024-09-19,34.96,35.045,34.705,34.92,3043328.0
2024-09-20,34.89,34.95,34.725,34.93,2435614.0
2024-09-23,34.94,35.055,34.84,34.995,2422696.0
2024-09-24,35.12,35.14,34.98,35.005,2411707.0
2024-09-25,35.025,35.055,34.91,34.94,1041037.0
2024-09-26,35.035,35.235,35.035,35.12,3921004.0
2024-09-27,35.18,35.24,35.075,35.085,1444058.0
2024-09-30,35.025,35.165,34.89,35.115,1985406.0
2024-10-01,35.13,35.22,34.93,35.14,3077853.0
2024-10-02,35.19,35.285,35.035,35.13,2183420.0
2024-10-03,35.035,35.08,34.85,35.035,2753914.0
2024-10-04,35.18,35.345,35.14,35.315,4472676.0
2024-10-07,35.285,35.375,35.095,35.255,2266466.0
2024-10-08,35.19,35.275,35.085,35.23,1684167.0
2024-10-09,35.16,35.49,35.15,35.46,1968908.0
2024-10-10,35.41,35.59,35.325,35.545,2336159.0
2024-10-11,35.565,35.895,35.565,35.8,2602718.0
2024-10-15,35.75,35.825,35.625,35.75,1586123.0
2024-10-16,35.815,36.0,35.815,35.94,2063470.0
2024-10-17,36.085,36.175,36.04,36.165,2041008.0
2024-10-18,36.195,36.365,36.145,36.33,2220602.0
2024-10-21,36.355,36.465,36.1,36.165,2725764.0
2024-10-22,36.06,36.15,35.915,36.115,1498420.0
2024-10-23,36.04,36.155,35.79,35.95,1769801.0
2024-10-24,36.03,36.05,35.67,35.925,2707585.0
2024-10-25,35.96,36.02,35.75,35.79,1791735.0
2024-10-28,35.74,36.04,35.71,35.98,1341177.0
2024-10-29,35.925,36.0,35.805,35.935,1953549.0
2024-10-30,35.805,35.97,35.75,35.875,2249415.0
2024-10-31,35.75,35.76,35.28,35.385,5085828.0
2024-11-01,35.555,35.67,35.42,35.48,3160232.0
2024-11-04,35.525,35.615,35.33,35.49,2206055.0
2024-11-05,35.51,35.71,35.46,35.69,2153238.0
2024-11-06,35.935,36.115,35.605,36.085,6374766.0
2024-11-07,36.175,36.405,36.105,36.355,3886418.0
2024-11-08,36.28,36.3,36.145,36.29,2435672.0
2024-11-11,36.425,36.54,36.35,36.375,2762945.0
2024-11-12,36.635,36.79,36.53,36.635,3590237.0
2024-11-13,36.715,36.82,36.58,36.79,3011311.0
2024-11-14,37.005,37.08,36.79,36.86,7090787.0
2024-11-15,36.765,36.785,36.51,36.635,3524190.0
2024-11-18,36.695,36.85,36.635,36.705,2166705.0
2024-11-19,36.425,36.745,36.365,36.735,2869476.0
2024-11-20,36.78,36.8,36.54,36.735,3839380.0
2024-11-21,36.825,37.295,36.685,37.265,5630272.0
2024-11-22,37.295,37.41,37.21,37.37,3603509.0
2024-11-25,37.42,37.535,37.3,37.33,3878056.0
2024-11-26,37.205,37.4,37.155,37.36,3792946.0
2024-11-27,37.36,37.535,37.33,37.495,3009696.0
2024-11-28,37.49,37.655,37.49,37.605,709071.0
2024-11-29,37.555,37.805,37.525,37.73,5659862.0
2024-12-02,37.82,37.855,37.515,37.68,3927586.0
2024-12-03,37.71,37.855,37.64,37.69,3270231.0
2024-12-04,37.78,37.895,37.605,37.69,3728560.0
2024-12-05,37.565,37.865,37.565,37.75,1489384.0
2024-12-06,37.895,38.005,37.79,37.79,2246580.0
2024-12-09,37.925,37.985,37.67,37.69,3274172.0
2024-12-10,37.68,37.69,37.525,37.545,2628843.0
2024-12-11,37.68,37.8,37.585,37.78,2408063.0
2024-12-12,37.655,37.665,37.37,37.4,3434033.0
2024-12-13,37.43,37.43,37.175,37.235,3206418.0
2024-12-16,37.235,37.255,37.04,37.07,2512497.0
2024-12-17,36.96,37.08,36.895,37.06,4059747.0
2024-12-18,37.02,37.04,36.155,36.225,7223709.0
2024-12-19,36.33,36.35,35.98,36.0,6969823.0
2024-12-20,35.755,36.435,35.705,36.25,33395268.0
2024-12-23,36.215,36.485,36.125,36.485,3400212.0
2024-12-24,36.495,36.6,36.33,36.6,1315130.0
2024-12-27,36.495,36.66,36.41,36.555,1855980.0
2024-12-30,36.31,36.4,36.095,36.29,2836846.0
2024-12-31,36.41,36.515,36.36,36.455,4563849.0
2025-01-02,36.68,36.855,36.495,36.68,3053711.0
2025-01-03,36.865,36.975,36.77,36.945,2351360.0
2025-01-06,37.165,37.175,36.79,36.865,3053505.0
2025-01-07,37.07,37.165,36.67,36.76,4732952.0
2025-01-08,36.73,37.01,36.69,37.0,3603027.0
2025-01-09,36.99,37.05,36.935,37.02,2229289.0
2025-01-10,36.855,36.855,36.4,36.495,4690437.0
2025-01-13,36.215,36.4,36.185,36.235,5642922.0
2025-01-14,36.27,36.33,36.065,36.26,3469383.0
2025-01-15,36.62,36.72,36.5,36.585,3804443.0
2025-01-16,36.66,36.745,36.555,36.69,2156062.0
2025-01-17,36.905,37.085,36.845,37.05,3443821.0
2025-01-20,37.07,37.33,37.04,37.145,1820780.0
2025-01-21,37.12,37.42,37.11,37.36,3504258.0
2025-01-22,37.46,37.505,37.355,37.37,2000563.0
2025-01-23,37.43,37.615,37.425,37.595,2572852.0
2025-01-24,37.595,37.7,37.535,37.655,2736363.0
2025-01-27,37.4,37.585,37.38,37.585,2272738.0
2025-01-28,37.635,37.83,37.565,37.8,2928999.0
2025-01-29,37.81,38.015,37.715,37.885,2668090.0
2025-01-30,38.1,38.48,38.1,38.365,6087752.0
2025-01-31,38.4,38.48,37.965,37.985,5227540.0
2025-02-03,37.38,37.72,37.06,37.515,13435585.0
2025-02-04,37.505,37.78,37.47,37.47,5355147.0
2025-02-05,37.545,37.895,37.49,37.875,3693101.0
2025-02-06,38.03,38.11,37.665,37.84,2726792.0
2025-02-07,37.875,37.875,37.6,37.69,3348664.0
2025-02-10,38.07,38.14,37.975,38.015,5944851.0
2025-02-11,37.925,38.11,37.76,38.05,2639386.0
2025-02-12,37.8,37.995,37.74,37.895,3663178.0
2025-02-13,37.935,38.16,37.915,38.14,3795151.0
2025-02-14,38.13,38.15,37.79,37.82,4756638.0
2025-02-18,37.84,38.09,37.69,38.07,3726606.0
2025-02-19,37.925,38.025,37.72,37.995,2561496.0
2025-02-20,37.985,38.03,37.73,37.84,3072756.0
2025-02-21,37.895,37.895,37.32,37.35,5141883.0
2025-02-24,37.45,37.51,37.205,37.35,6322286.0
2025-02-25,37.445,37.55,37.055,37.465,6046933.0
2025-02-26,37.535,37.79,37.415,37.63,5453118.0
2025-02-27,37.69,37.74,37.355,37.365,5550753.0
2025-02-28,37.27,37.825,37.17,37.815,5964322.0
2025-03-03,37.945,38.06,37.09,37.28,7771948.0
2025-03-04,36.75,36.95,36.28,36.57,9585848.0
2025-03-05,36.515,37.01,36.485,36.985,6699366.0
2025-03-06,36.63,36.965,36.435,36.58,8041095.0
2025-03-07,36.505,36.945,36.385,36.855,6029249.0
2025-03-10,36.455,36.6,36.16,36.355,7777082.0
2025-03-11,36.31,36.495,35.935,36.045,10610601.0
2025-03-12,36.23,36.435,35.995,36.28,5253634.0
2025-03-13,36.21,36.32,35.835,35.915,7151608.0
2025-03-14,36.17,36.505,36.065,36.495,4315121.0
2025-03-17,36.515,36.84,36.495,36.8,3343034.0
2025-03-18,36.78,36.79,36.445,36.67,5001995.0
2025-03-19,36.825,37.31,36.8,37.22,5535690.0
2025-03-20,37.045,37.385,37.005,37.19,2716000.0
2025-03-21,37.005,37.105,36.815,37.09,3252944.0
2025-03-24,37.325,37.7,37.3,37.63,3650885.0
2025-03-25,37.73,37.865,37.62,37.66,3006291.0
2025-03-26,37.67,37.77,37.3,37.395,2520905.0
2025-03-27,37.315,37.465,37.215,37.395,3058395.0
2025-03-28,37.27,37.3,36.77,36.8,4443169.0
2025-03-31,36.535,37.205,36.505,37.11,5150034.0
2025-04-01,37.09,37.335,36.805,37.27,6246882.0
2025-04-02,36.945,37.7,36.865,37.69,6081133.0
2025-04-03,36.405,36.835,36.24,36.27,12082301.0
2025-04-04,35.565,35.65,34.365,34.64,18971597.0
2025-04-07,33.63,35.095,33.24,34.15,18888986.0
2025-04-08,34.895,34.95,33.36,33.625,16953836.0
2025-04-09,33.35,35.475,33.19,35.355,20406484.0
2025-04-10,34.84,34.885,33.81,34.33,18737373.0
2025-04-11,34.32,35.25,34.28,35.15,10156929.0
2025-04-14,35.475,35.69,35.24,35.535,5464661.0
2025-04-15,35.62,35.905,35.575,35.845,4875139.0
2025-04-16,35.82,36.055,35.54,35.83,6362903.0
2025-04-17,35.915,36.17,35.79,35.985,6304558.0
2025-04-21,35.925,36.005,35.475,35.75,4308629.0
2025-04-22,36.1,36.395,36.065,36.28,4811555.0
2025-04-23,36.67,36.825,36.425,36.495,5964308.0
2025-04-24,36.57,36.885,36.485,36.865,1754261.0
2025-04-25,36.81,36.905,36.7,36.865,3101158.0
2025-04-28,36.885,37.1,36.885,37.035,2116484.0
2025-04-29,37.035,37.23,36.975,37.17,3966272.0
2025-04-30,36.955,37.135,36.62,37.08,4503819.0
2025-05-01,37.11,37.355,37.005,37.08,3393244.0
2025-05-02,37.365,37.455,37.18,37.425,2535512.0
2025-05-05,37.3,37.495,37.24,37.325,1990620.0
2025-05-06,37.25,37.385,37.15,37.26,2357548.0
2025-05-07,37.325,37.575,37.29,37.525,5992165.0
2025-05-08,37.58,37.885,37.515,37.69,4694222.0
2025-05-09,37.905,37.935,37.62,37.78,2527767.0
2025-05-12,38.385,38.415,38.035,38.12,3879988.0
2025-05-13,38.22,38.355,38.17,38.22,2639156.0
2025-05-14,38.19,38.395,38.14,38.355,2823234.0
2025-05-15,38.365,38.71,38.365,38.71,4609948.0
2025-05-16,38.68,38.845,38.61,38.815,4327163.0
2025-05-20,38.875,38.995,38.775,38.895,2849647.0
2025-05-21,38.7,38.76,38.395,38.505,5934949.0
2025-05-22,38.425,38.695,38.395,38.575,4534975.0
2025-05-23,38.31,38.64,38.28,38.545,5849408.0
2025-05-26,38.71,38.89,38.68,38.83,1413234.0
2025-05-27,38.85,39.185,38.83,39.135,5058513.0
2025-05-28,39.125,39.24,39.08,39.155,2371533.0
2025-05-29,39.345,39.355,38.95,39.055,1731903.0
2025-05-30,38.99,39.075,38.81,39.01,3303544.0
2025-06-02,39.075,39.39,38.97,39.355,3308922.0
2025-06-03,39.245,39.405,39.195,39.315,1812901.0
2025-06-04,39.325,39.355,39.085,39.145,1352426.0
2025-06-05,39.215,39.275,39.095,39.145,4516351.0
2025-06-06,39.365,39.44,39.245,39.295,2419431.0
2025-06-09,39.315,39.345,39.12,39.165,2211585.0
2025-06-10,39.275,39.335,39.16,39.275,2066017.0
2025-06-11,39.365,39.52,39.315,39.43,1807887.0
2025-06-12,39.385,39.53,39.345,39.51,2426610.0
2025-06-13,39.48,39.49,39.285,39.355,4026306.0
2025-06-16,39.51,39.65,39.43,39.47,2977775.0
2025-06-17,39.44,39.48,39.275,39.385,2283481.0
2025-06-18,39.52,39.52,39.365,39.405,2475189.0
2025-06-19,39.255,39.355,39.185,39.325,1423957.0
2025-06-20,39.58,39.58,39.245,39.305,3804164.0
2025-06-23,39.305,39.58,39.305,39.49,2171374.0
2025-06-24,39.58,39.79,39.47,39.71,2303780.0
2025-06-25,39.65,39.68,39.38,39.43,2083746.0
2025-06-26,39.48,39.7,39.385,39.7,4722497.0
2025-06-27,39.67,39.825,39.48,39.65,4413998.0
2025-06-30,39.67,39.9,39.63,39.875,3787677.0
2025-07-02,39.925,39.96,39.75,39.905,2829733.0
2025-07-03,39.955,40.19,39.935,40.18,2265560.0
2025-07-04,40.085,40.25,40.045,40.18,2444131.0
2025-07-07,40.24,40.28,40.04,40.125,3667305.0
2025-07-08,40.175,40.22,39.905,39.965,3249924.0
2025-07-09,40.045,40.12,39.96,40.045,2985271.0
2025-07-10,40.095,40.32,40.015,40.24,5628195.0
2025-07-11,40.135,40.145,39.985,40.115,4713605.0
2025-07-14,40.105,40.425,40.045,40.39,2429548.0
2025-07-15,40.42,40.43,40.105,40.135,3855663.0
2025-07-16,40.19,40.36,39.975,40.35,3973369.0
2025-07-17,40.36,40.82,40.35,40.775,2136208.0
2025-07-18,40.855,40.875,40.565,40.615,1891921.0
2025-07-21,40.725,40.785,40.575,40.585,1550526.0
2025-07-22,40.595,40.705,40.54,40.665,3380745.0
2025-07-23,40.755,40.795,40.675,40.725,3165019.0
2025-07-24,40.665,40.835,40.605,40.675,2817536.0
2025-07-25,40.675,40.925,40.645,40.875,1474357.0
2025-07-28,40.875,40.895,40.675,40.755,1554924.0
2025-07-29,40.845,40.905,40.745,40.895,1405257.0
2025-07-30,40.895,40.96,40.565,40.685,4182306.0
2025-07-31,40.695,40.865,40.46,40.555,5601899.0
2025-08-01,40.175,40.22,39.885,40.155,5540654.0
2025-08-05,40.765,40.98,40.745,40.95,6621321.0
2025-08-06,41.345,41.68,41.295,41.595,6824890.0
2025-08-07,41.655,41.69,41.155,41.27,4103142.0
2025-08-08,41.365,41.415,41.225,41.27,2356683.0
2025-08-11,41.29,41.415,41.27,41.305,2458352.0
2025-08-12,41.405,41.535,41.345,41.445,2885042.0
2025-08-13,41.595,41.665,41.49,41.555,2228163.0
2025-08-14,41.525,41.555,41.32,41.435,1629134.0
2025-08-15,41.475,41.505,41.325,41.415,1347924.0
2025-08-18,41.375,41.425,41.295,41.405,1537042.0
2025-08-19,41.455,41.565,41.355,41.375,2224819.0
2025-08-20,41.395,41.54,41.365,41.475,2257332.0
2025-08-21,41.445,41.69,41.385,41.68,1841399.0
2025-08-22,41.75,42.155,41.74,42.065,3115158.0
2025-08-25,41.98,42.02,41.75,41.8,2265398.0
2025-08-26,41.86,42.115,41.8,42.105,3689705.0
2025-08-27,42.145,42.335,42.135,42.285,2713437.0
2025-08-28,42.405,42.415,42.145,42.235,1759689.0
2025-08-29,42.245,42.555,42.185,42.475,3987172.0
2025-09-02,42.315,42.515,42.175,42.505,2176799.0
2025-09-03,42.545,42.725,42.525,42.715,1853079.0
2025-09-04,42.77,42.99,42.695,42.98,1754575.0
2025-09-05,43.15,43.21,42.85,43.12,2162038.0
2025-09-08,43.24,43.24,42.85,43.07,1957462.0
2025-09-09,43.15,43.25,43.05,43.13,2825912.0
2025-09-10,43.21,43.34,43.17,43.24,1649854.0
2025-09-11,43.29,43.61,43.26,43.585,1525537.0
2025-09-12,43.575,43.585,43.345,43.38,1227321.0
2025-09-15,43.475,43.625,43.335,43.615,2179799.0
2025-09-16,43.605,43.605,43.37,43.485,3165470.0
2025-09-17,43.46,43.715,43.345,43.525,5324385.0
2025-09-18,43.555,43.825,43.505,43.735,1880527.0
2025-09-19,43.815,44.24,43.765,44.175,4726516.0
2025-09-22,44.23,44.48,44.145,44.4,1865892.0
2025-09-23,44.5,44.55,44.185,44.205,2784932.0
2025-09-24,44.32,44.45,44.14,44.145,2058841.0
2025-09-25,43.915,44.115,43.775,44.055,3834113.0
2025-09-26,44.125,44.22,44.015,44.045,2342677.0
2025-09-29,44.3,44.405,44.23,44.38,2373010.0
2025-09-30,44.35,44.51,44.19,44.47,2385276.0
2025-10-01,44.45,44.71,44.45,44.56,3492400.0
2025-10-02,44.64,44.65,44.29,44.63,2680810.0
2025-10-03,44.72,45.22,44.71,45.185,6111616.0
2025-10-06,45.465,45.465,45.125,45.215,3319827.0
2025-10-07,45.265,45.335,44.89,44.965,3033045.0
2025-10-08,45.145,45.165,44.91,45.035,3186903.0
2025-10-09,45.125,45.125,44.64,44.78,4486379.0
2025-10-10,44.73,44.91,44.125,44.155,6835970.0
2025-10-14,44.24,44.975,44.215,44.83,4835850.0
2025-10-15,45.065,45.445,44.95,45.185,2969991.0
2025-10-16,45.325,45.395,44.75,44.87,3669458.0
2025-10-17,44.63,44.78,44.39,44.51,2591564.0
2025-10-20,44.85,45.0,44.8,44.96,3792022.0
2025-10-21,44.6,44.6,44.27,44.34,3320348.0
2025-10-22,44.25,44.55,44.23,44.46,4910330.0
2025-10-23,44.69,44.87,44.61,44.73,3676893.0
2025-10-24,44.89,45.055,44.85,44.975,3636596.0
2025-10-27,45.025,45.105,44.715,44.985,3174326.0
2025-10-28,44.965,45.245,44.935,45.155,2184147.0
2025-10-29,45.175,45.205,44.51,44.66,5076978.0
2025-10-30,44.65,44.91,44.6,44.71,1981202.0
2025-10-31,44.87,44.93,44.66,44.84,2667588.0
2025-11-03,44.91,44.935,44.53,44.84,1865390.0
2025-11-04,44.38,44.595,44.18,44.22,3430260.0
2025-11-05,44.44,44.82,44.43,44.69,3984972.0
2025-11-06,44.69,44.69,44.24,44.34,2610820.0
2025-11-07,44.105,44.4,43.845,44.37,7350790.0
2025-11-10,44.79,44.975,44.71,44.93,3238315.0
2025-11-11,44.94,45.165,44.9,45.135,3020641.0
2025-11-12,45.225,45.73,45.225,45.685,4302228.0
2025-11-13,45.555,45.615,44.75,44.88,4717723.0
2025-11-14,44.4,45.055,44.34,45.005,3897838.0
2025-11-17,44.81,45.035,44.43,44.63,6244970.0
2025-11-18,44.32,44.705,44.26,44.59,7495069.0
2025-11-19,44.71,44.895,44.57,44.87,5135345.0
2025-11-20,45.21,45.41,44.47,44.51,6839414.0
2025-11-21,44.57,45.02,44.45,44.83,4953230.0
2025-11-24,45.0,45.42,44.8,45.37,3748062.0
2025-11-25,45.42,45.87,45.36,45.86,2953047.0
2025-11-26,45.96,46.26,45.94,46.22,2882040.0