Date,Open,High,Low,Close,Volume
2003-03-06,9.29348636802556,9.368737837436418,9.218236293723468,9.233286029562134,38005.0
2003-03-07,9.105360353015325,9.308537736458671,9.030109573599926,9.308537736458671,31882.0
2003-03-10,9.18061023155784,9.255861003589043,9.06773337595665,9.06773337595665,39172.0
2003-03-11,9.067734971507257,9.218237937160804,9.030110276425631,9.030110276425631,60556.0
2003-03-12,9.03010927022901,9.10536004711632,8.879607716454391,9.097835527471132,53363.0
2003-03-13,9.2182379550549,9.481615704019088,9.180611864791215,9.406364221046235,120334.0
2003-03-14,9.55686532084738,9.55686532084738,9.36873838030523,9.443989156522091,111391.0
2003-03-17,9.406362896450077,9.820243553077637,9.293486734217693,9.782618165666843,151049.0
2003-03-18,9.857868940488432,9.857868940488432,9.707366693290844,9.782618165666843,148716.0
2003-03-19,9.89549709948322,9.970747895381455,9.74499481013214,9.933122497432338,63958.0
2003-03-20,9.89549495129488,9.985795468236883,9.74499269461596,9.925595123608884,43740.0
2003-03-21,10.07609590385655,10.271748752659835,10.023420780767418,10.271748752659835,153576.0
2003-03-24,9.993319877040136,9.993319877040136,9.744991906046906,9.805192943357872,208688.0
2003-03-25,9.782616236518528,9.955692705455446,9.744990158973248,9.903017592000603,40727.0
2003-03-26,9.835294813899123,9.880445425300934,9.752518809254894,9.775094463733058,30521.0
2003-03-27,9.669741814772784,9.812718144633378,9.602015560711198,9.72994215443375,55987.0
2003-03-28,9.699843318015825,9.767568186278575,9.669743144047546,9.744993230190993,32756.0
2003-03-31,9.586963106262736,9.617063269748655,9.51923756403085,9.549338425071022,83300.0
2003-04-01,9.58696417586694,9.707365540797888,9.549339490477497,9.707365540797888,26050.0
2003-04-02,9.903017592000603,10.000843998509785,9.895492376491548,9.903017592000603,123638.0
2003-04-03,10.000847102826588,10.023422058806869,9.88044501241678,9.910545883796477,47920.0
2003-04-04,10.000848771784437,10.000848771784437,9.857871701534105,9.933122497432338,113432.0
2003-04-07,10.286799145902338,10.34700088483082,9.970745596963354,9.970745596963354,122958.0
2003-04-08,9.978271729521518,9.978271729521518,9.850345115228588,9.895495726011651,108281.0
2003-04-09,9.94064455968126,10.00084559581456,9.744991715413816,9.752516932124776,69595.0
2003-04-10,9.782617004239768,9.782617004239768,9.63211477491034,9.707365540797888,225212.0
2003-04-11,9.850343337032545,9.880443506269364,9.639640757266037,9.677266143200656,167476.0
2003-04-14,9.760043536203888,9.87291971025024,9.692317971286974,9.865394492469584,29257.0
2003-04-15,9.85787033328485,9.91807138018044,9.812719722501784,9.895495726011651,108572.0
2003-04-16,9.978273267693677,9.978273267693677,9.782621055843196,9.812721235153743,79996.0
2003-04-17,9.827768380502093,9.925594104870624,9.782617777888008,9.918069585730262,17107.0
2003-04-21,9.993318085446454,10.008369214018838,9.895492376491548,9.903017592000603,18274.0
2003-04-22,9.85786792868067,10.136296045964562,9.842817496239364,10.10619518108194,48406.0
2003-04-23,10.151345091259255,10.249171493651458,10.136294660874531,10.234121063266736,51322.0
2003-04-24,10.23412270522203,10.249173138021431,10.12124655188958,10.181446887978476,34312.0
2003-04-25,10.188972802730978,10.188972802730978,9.940644829846562,9.97827021686956,67943.0
2003-04-28,10.000846670859588,10.20402335856978,10.000846670859588,10.173923186044693,40046.0
2003-04-29,10.226598313574982,10.301849791219391,10.09867240595474,10.173923186044693,57251.0
2003-04-30,10.12877312324746,10.12877312324746,10.053521646738172,10.06857208155092,68526.0
2003-05-01,10.008371084531476,10.015895603892554,9.827768668777576,9.97827021686956,35964.0
2003-05-02,9.93312075851322,10.136298150891507,9.93312075851322,10.128773630662636,75330.0
2003-05-05,10.166397771205425,10.166397771205425,10.000846476753384,10.045996385887475,101866.0
2003-05-06,10.023420921732011,10.13629708393753,9.940644929937084,9.985794836775762,119167.0
2003-05-07,9.985797034112288,10.068573741676326,9.94064711733854,9.94064711733854,14969.0
2003-05-08,9.85786982991595,9.940645829199058,9.812719221438398,9.835294176899938,77274.0
2003-05-09,9.88044438367952,9.970745596963354,9.865393948947398,9.970745596963354,45878.0
2003-05-12,9.925592477813474,10.098669643203316,9.887967795616158,10.098669643203316,53071.0
2003-05-13,10.053519190454258,10.098669786306818,9.978268429884748,10.000844076588168,32076.0
2003-05-14,10.061045912712874,10.098671298632215,9.895493935646028,9.918069585730262,42282.0
2003-05-15,10.015894556123351,10.053519939210332,9.903018406862412,10.023419772251616,23134.0
2003-05-16,9.925594104870624,9.963219490789962,9.827768380502093,9.918069585730262,20801.0
2003-05-20,9.609538752042866,9.617063269748655,9.466561754764802,9.549338425071022,84370.0
2003-05-21,9.534292295895655,9.571918391923507,9.466566718154755,9.564393172717937,128498.0
2003-05-22,9.669742777704093,9.887970600204037,9.654691644958431,9.827769556993731,30132.0
2003-05-23,9.827768463990717,9.895494019709991,9.797668294510414,9.850343416712343,28188.0
2003-05-26,9.865393474040358,9.895494342055589,9.835293303579544,9.857868954590964,17885.0
2003-05-27,9.7976690954322,10.07609655782835,9.744992573815384,10.045996385887475,81356.0
2003-05-28,10.14382287047504,10.204023214676296,10.068572091446253,10.14382287047504,117418.0
2003-05-29,10.151347517920032,10.173922471339369,9.970745100347672,9.985794836775762,36742.0
2003-05-30,10.04599693260016,10.181448760037185,10.04599693260016,10.128773630662636,72706.0
2003-06-02,10.23412270522203,10.286797824911226,10.158871936333728,10.181446887978476,81648.0
2003-06-03,10.18144996110327,10.2868009298347,10.121249606843758,10.188975179774348,44129.0
2003-06-04,10.12877242205448,10.301848922647114,10.098671554512809,10.271748752659835,36644.0
2003-06-05,10.173921325463336,10.226596443360531,10.113720293868116,10.226596443360531,92729.0
2003-06-06,10.399674743077114,10.497501161797386,10.279273372566044,10.279273372566044,73483.0
2003-06-09,10.256699005293475,10.256699005293475,10.128773099897831,10.19649796373572,46170.0
2003-06-10,10.294326004920707,10.309376442052944,10.21154999580251,10.309376442052944,51905.0
2003-06-11,10.264225412641082,10.369577073192245,10.1889746251357,10.369577073192245,34020.0
2003-06-12,10.392151709876428,10.392151709876428,10.279275532100018,10.36205153531362,35672.0
2003-06-13,10.362050687702098,10.362050687702098,10.07609661130557,10.14382287047504,85439.0
2003-06-16,10.22659553126079,10.399673394466127,10.188970849006695,10.392148178993596,101088.0
2003-06-17,10.49749980050045,10.49749980050045,10.392148178993596,10.392148178993596,202856.0
2003-06-18,10.36205153531362,10.414726666409909,10.316900227137648,10.36205153531362,141815.0
2003-06-19,10.51255150766684,10.51255150766684,10.234123365787145,10.271748752659835,173696.0
2003-06-20,10.37710010436113,10.46740130935739,10.316898370957786,10.41472479262946,97394.0
2003-06-23,10.369575354532936,10.369575354532936,10.181447719395331,10.249173974968814,53849.0
2003-06-24,10.24917147573985,10.331946750048427,10.21907061502301,10.28679615652741,64055.0
2003-06-25,10.196496380621127,10.24917289416572,10.08362022997431,10.10619518108194,63763.0
2003-06-26,10.121247205169064,10.271748752659835,10.121247205169064,10.271748752659835,11081.0
2003-06-27,10.271749104273026,10.271749104273026,10.10619641978996,10.113721636932976,86605.0
2003-06-30,10.18144789366569,10.256698669986994,10.10619641978996,10.113721636932976,70373.0
2003-07-02,10.19649796373572,10.22659813573737,10.143822837121434,10.19649796373572,40046.0
2003-07-03,10.188973110808703,10.219073281826342,10.038471558166098,10.113721636932976,24592.0
2003-07-04,10.113720765140956,10.173921799541388,10.113720765140956,10.136296414624004,15358.0
2003-07-07,10.309374343514126,10.42225050636558,10.309374343514126,10.399675552817056,71248.0
2003-07-08,10.429776699925709,10.572753744301158,10.422251482186818,10.572753744301158,36547.0
2003-07-09,10.587805875378953,10.670581191099467,10.535129342770768,10.617906053600464,102643.0
2003-07-10,10.602853408611384,10.602853408611384,10.444825936345763,10.512552195189445,48017.0
2003-07-11,10.535127655606711,10.58780417977894,10.512552699944528,10.572753744301158,12150.0
2003-07-14,10.663055972155442,10.723257026153062,10.59533039676839,10.617906053600464,82523.0
2003-07-15,10.768406432014176,10.813557043049318,10.678105209943892,10.708206082336996,45198.0
2003-07-16,10.783453605988788,10.783453605988788,10.527601134379305,10.59532668604735,39852.0
2003-07-17,10.595327090117788,10.595327090117788,10.505025886080375,10.535126054908057,46073.0
2003-07-18,10.625429063278949,10.73830593627084,10.625429063278949,10.700680544458372,106823.0
2003-07-21,10.72325530886102,10.72325530886102,10.535127655606711,10.572753744301158,93118.0
2003-07-22,10.62542753013956,10.768404556440416,10.58027762452286,10.760879339652837,15163.0
2003-07-23,10.75335265895496,10.75335265895496,10.51254993986047,10.62542608364458,67068.0
2003-07-24,10.708205665815544,10.708205665815544,10.505027575283243,10.505027575283243,29549.0
2003-07-25,10.535127060325276,10.58027836420736,10.3695757671965,10.58027836420736,24494.0
2003-07-28,10.59533025932264,10.648006093692906,10.557704862645188,10.587805738030818,78149.0
2003-07-29,10.61790263817409,10.61790263817409,10.459875881399856,10.52760143500185,47531.0
2003-07-30,10.663051190583737,10.663051190583737,10.61037607670554,10.640476241429408,13219.0
2003-07-31,10.700678763552627,10.888805691305135,10.685627632756296,10.685627632756296,49183.0
2003-08-01,10.678104052400874,10.678104052400874,10.50502684512074,10.557702668543918,49961.0
2003-08-05,10.57275303567755,10.648003812913906,10.384625395032232,10.384625395032232,39074.0
2003-08-06,10.36957315807718,10.53512440955111,10.36204794265694,10.459874348011516,22453.0
2003-08-07,10.422249560254908,10.459875642010855,10.354524008202908,10.452349728105313,39560.0
2003-08-08,10.497499727558443,10.512549460844657,10.414723055490082,10.459874348011516,13316.0
2003-08-11,10.429774032441868,10.520075227104448,10.362048485222084,10.429774032441868,15649.0
2003-08-12,10.452350067466153,10.535126054908057,10.422249898638473,10.535126054908057,13997.0
2003-08-13,10.610377635972815,10.610377635972815,10.384624623482168,10.41472479262946,23328.0
2003-08-14,10.497500694791055,10.640477010732273,10.467400527890955,10.610376843832176,14969.0
2003-08-15,10.6103784919671,10.63295344626021,10.54265223397888,10.557702668543918,31493.0
2003-08-18,10.625426281111093,10.71572747683829,10.60285133095645,10.678102094877676,25661.0
2003-08-19,10.783455953288698,10.813556825075048,10.700680648539745,10.783455953288698,28771.0
2003-08-20,10.74582968984261,10.843656120107507,10.730779952724165,10.806030730979726,23328.0
2003-08-21,10.858708995441372,10.933959790610704,10.813558378828857,10.873758735942475,80676.0
2003-08-22,11.001684007733658,11.001684007733658,10.685629730487651,10.708206082336996,41213.0
2003-08-25,10.693155242201522,10.708205677829536,10.640479415057955,10.655529153131484,27702.0
2003-08-26,10.648004398245082,10.708205441876135,10.535127528631165,10.693155006579754,36450.0
2003-08-27,10.72325518713754,10.783455533256337,10.72325518713754,10.768405795503872,52682.0
2003-08-28,10.806029169748504,10.813554385997724,10.663052153676382,10.790978737250068,23328.0
2003-08-29,10.73830543684098,10.760880391856718,10.67057917668484,10.71572978427078,21773.0
2003-09-02,10.821084087195835,10.964060464972164,10.723257630519146,10.933960285054193,47920.0
2003-09-03,10.979108696566277,10.979108696566277,10.866231823845046,10.903857215567292,72706.0
2003-09-04,10.813557645246842,10.881283216793875,10.798507208212143,10.851183040279034,26924.0
2003-09-05,10.790979012347364,10.85870526276255,10.715728243045476,10.775928579465244,19246.0
2003-09-08,10.836131649978148,10.903857215567292,10.836131649978148,10.903857215567292,28966.0
2003-09-09,10.828605094552668,10.828605094552668,10.73830389236866,10.775928579465244,20315.0
2003-09-10,10.723252493456725,10.723252493456725,10.62542608364458,10.62542608364458,25272.0
2003-09-11,10.693152551546566,10.790978265849896,10.678102119705605,10.753352883801798,16913.0
2003-09-12,10.685626489154108,10.72325256823215,10.580276257952796,10.72325256823215,26050.0
2003-09-15,10.753355352656332,10.753355352656332,10.655528918338796,10.693155006579754,17690.0
2003-09-16,10.685630010853878,10.843657502400411,10.685630010853878,10.843657502400411,30229.0
2003-09-17,10.821082043021631,10.85118221725348,10.760880997003438,10.783455953288698,21092.0
2003-09-18,10.78345358879493,10.903854956876344,10.760878637459694,10.888805221837632,26633.0
2003-09-19,10.851179769689471,10.851179769689471,10.700678234922472,10.790978737250068,30326.0
2003-09-22,10.648002131459108,10.648002131459108,10.542650501921026,10.565225452505286,37422.0
2003-09-23,10.685628638081823,10.75335489648805,10.648003946545892,10.730779942055603,91465.0
2003-09-24,10.75335448949374,10.75335448949374,10.474926341741176,10.474926341741176,69595.0
2003-09-25,10.50502424542442,10.53512440955111,10.42977348633056,10.459874348011516,83592.0
2003-09-26,10.429773558801967,10.467399636164608,10.38462296352107,10.392148178993596,51613.0
2003-09-29,10.489976178262848,10.49750139487832,10.369574805078454,10.48245096164738,23231.0
2003-09-30,10.4072027874892,10.42977774541432,10.301851123693188,10.377102611070862,92923.0
2003-10-01,10.369574777578626,10.535126054908057,10.369574777578626,10.535126054908057,27410.0
2003-10-02,10.587802571076653,10.595327090117788,10.474925717252695,10.535126054908057,30424.0
2003-10-03,10.72325329168022,10.775928410834624,10.663052258648172,10.670577474971472,21676.0
2003-10-06,10.693153546931647,10.708203980173602,10.648002944760172,10.685627632756296,32951.0
2003-10-07,10.595325918146346,10.663051464905951,10.527600371386738,10.62542608364458,49475.0
2003-10-08,10.663055470217492,10.663055470217492,10.587805376983225,10.632955293412872,106531.0
2003-10-09,10.730778932482153,10.821080136825104,10.678103113689698,10.685627632756296,73872.0
2003-10-10,10.6103784919671,10.640478663542726,10.535127016696366,10.557702668543918,55598.0
2003-10-14,10.67810457128337,10.693155006579754,10.610379007558596,10.693155006579754,35089.0
2003-10-15,10.78345289964841,10.79097811546402,10.655526323445974,10.72325256823215,50836.0
2003-10-16,10.648001928820046,10.700677742586633,10.57275116489882,10.678102094877676,97394.0
2003-10-17,10.678105626989115,10.68563014782676,10.489978654957277,10.497503873349451,43740.0
2003-10-20,10.587801399937508,10.62542608364458,10.535124889595574,10.62542608364458,19732.0
2003-10-21,10.663051464905951,10.663051464905951,10.572750968411242,10.62542608364458,22842.0
2003-10-22,10.467401291864906,10.467401291864906,10.331948787042498,10.339474003705336,77080.0
2003-10-23,10.309374617795877,10.452350955034063,10.309374617795877,10.384625395032232,30618.0
2003-10-24,10.324423570379654,10.369574870356711,10.241648279751526,10.339474003705336,91854.0
2003-10-27,10.42977348633056,10.489974512138206,10.414723055490082,10.459874348011516,51516.0
2003-10-28,10.474925717252695,10.535126054908057,10.452350067466153,10.535126054908057,32270.0
2003-10-29,10.557701302059066,10.625426853727111,10.535125653133484,10.59532668604735,42088.0
2003-10-30,10.65552674540516,10.65552674540516,10.557701028591254,10.610376843832176,42185.0
2003-10-31,10.685627632756296,10.723253715861176,10.663052680447748,10.685627632756296,76982.0
2003-11-03,10.783457502717445,10.918910050109597,10.75335732416063,10.873758735942475,94478.0
2003-11-04,10.873757817861785,10.873757817861785,10.783456592260956,10.798507029045942,32173.0
2003-11-05,10.813556588954697,10.843656762529289,10.700680414884117,10.821081806736968,46462.0
2003-11-06,10.858707246353312,10.956533682848615,10.775930547934951,10.918908291324534,28868.0
2003-11-07,10.873756706777591,10.896331662093814,10.730780362147772,10.745830099840427,27799.0
2003-11-10,10.663053661994528,10.663053661994528,10.58027836420736,10.58027836420736,36644.0
2003-11-11,10.565225547150533,10.610376843832176,10.565225547150533,10.610376843832176,13219.0
2003-11-12,10.54265059636404,10.64800222684588,10.497500694791055,10.610376843832176,91368.0
2003-11-13,10.5577016222598,10.640477609055386,10.535125972649531,10.602852223925971,40435.0
2003-11-14,10.648003557256414,10.663053293809684,10.535126696557612,10.550177130665295,79704.0
2003-11-17,10.512554247121331,10.587805738030818,10.437303453766422,10.587805738030818,45101.0
2003-11-18,10.595327989826684,10.602853207061209,10.362050440883095,10.384625395032232,46364.0
2003-11-19,10.399676027189244,10.535127149767709,10.399676027189244,10.512552195189445,28285.0
2003-11-20,10.414725289331264,10.527602149737133,10.384625118748428,10.399675552817056,67068.0
2003-11-21,10.452350955034063,10.482451823972152,10.362050440883095,10.384625395032232,28188.0
2003-11-24,10.512550013166624,10.72325256823215,10.512550013166624,10.72325256823215,59195.0
2003-11-25,10.693152526683646,10.723252692741276,10.632951497014078,10.678102094877676,32270.0
2003-11-26,10.663053351888102,10.663053351888102,10.535126753939254,10.64800361525286,22162.0
2003-11-27,10.693155646140442,10.708206082336996,10.648005035105298,10.708206082336996,31493.0
2003-11-28,10.587802488406828,10.640477609055386,10.587802488406828,10.602852223925971,28188.0
2003-12-01,10.678104994699984,10.783455953288698,10.663054558806811,10.783455953288698,38588.0
2003-12-02,10.753354060886991,10.753354060886991,10.663052855065269,10.663052855065269,23134.0
2003-12-03,10.7608812139159,10.79098138875449,10.685629730487651,10.708206082336996,29743.0
2003-12-04,10.708206678667612,10.851183040279034,10.708206678667612,10.851183040279034,33048.0
2003-12-05,10.75335567446313,10.76088089233652,10.663054455091414,10.700680544458372,38200.0
2003-12-08,10.678104890838195,10.700680544458372,10.617904542960051,10.700680544458372,21190.0
2003-12-09,10.75335517433332,10.8361311719818,10.69315482925504,10.71572978427078,37714.0
2003-12-10,10.71572747683829,10.738303124547244,10.648001928820046,10.678102094877676,17885.0
2003-12-11,10.858705054205863,10.949006254655512,10.858705054205863,10.888805221837632,73678.0
2003-12-12,10.911381282795949,10.949007368104942,10.851180941410396,10.941482151043145,20606.0
2003-12-15,11.061885670992044,11.061885670992044,10.851183040279034,10.851183040279034,79510.0
2003-12-16,10.87375559142164,11.0242571382376,10.87375559142164,11.009207402088643,116251.0
2003-12-17,11.039307396035936,11.039307396035936,10.956531412325736,11.031782179779674,128110.0
2003-12-18,11.076934049360592,11.197335430597729,11.076934049360592,11.189810213478951,55112.0
2003-12-19,11.25001230259963,11.29516291477036,11.204861690428896,11.257538218441704,40241.0
2003-12-22,11.212385909142396,11.250011299671316,11.152185563317918,11.212385909142396,43448.0
2003-12-23,11.197335430597729,11.234960121082755,11.137134391201949,11.189810213478951,44615.0
2003-12-24,11.152184020450672,11.152184020450672,11.06188281665235,11.06940803322794,25272.0
2003-12-29,11.11456006812799,11.212386507254292,11.107035547664395,11.204861289236192,16038.0
2003-12-30,11.204859745752469,11.21991017971545,11.03930845993167,11.061883413321738,19051.0
2003-12-31,11.076935092757328,11.159711093752133,11.076935092757328,11.144660658096896,20704.0
2004-01-02,11.099510321910586,11.197336760968712,11.054359711387953,11.054359711387953,34798.0
2004-01-05,11.031783112857498,11.129608839800063,11.016731981517593,11.107033886676213,72900.0
2004-01-06,11.084459613030454,11.167236311579746,11.084459613030454,11.144660658096896,51613.0
2004-01-07,11.17476051861348,11.219911126759074,11.099509737555648,11.212385909142396,42088.0
2004-01-08,11.212385909142396,11.212385909142396,11.152185563317918,11.212385909142396,53266.0
2004-01-09,11.091982837878094,11.129608222701252,11.02425658715292,11.039307717658293,75427.0
2004-01-12,11.069409556824956,11.13713512021828,11.046834601545338,11.13713512021828,44906.0
2004-01-13,11.12208300622575,11.129608222701252,10.979106683408624,11.039307717658293,65416.0
2004-01-14,11.197336632215372,11.28011263429598,11.174760978436389,11.250011762590669,52585.0
2004-01-15,11.340310229796778,11.392986044939796,11.26505946390923,11.325259797597536,60556.0
2004-01-16,11.438136588840532,11.468236755539577,11.370410341824778,11.468236755539577,96034.0
2004-01-19,11.468238691611305,11.475763211390612,11.423088085163238,11.475763211390612,41213.0
2004-01-20,11.453186252024173,11.453186252024173,11.29515950589628,11.370410270952007,64638.0
2004-01-21,11.438138431215526,11.55101459768398,11.392987825117254,11.54348938040853,49183.0
2004-01-22,11.551014687173687,11.58111485895425,11.438138519830742,11.475763211390612,91076.0
2004-01-23,11.618741000192747,11.648841172114686,11.566064478609082,11.573589695978178,60264.0
2004-01-26,11.53596273743564,11.754191221235727,11.53596273743564,11.724090355854004,37228.0
2004-01-27,11.701515694915134,11.701515694915134,11.551014145515296,11.58111431588438,55890.0
2004-01-28,11.731616562838628,11.77676646961505,11.53596371155355,11.58111431588438,37616.0
2004-01-29,11.6638902211982,11.693990391344403,11.55101405998413,11.6488404849023,49864.0
2004-01-30,11.656364910922925,11.678939862612228,11.566063011502644,11.603689093575408,55696.0
2004-02-02,11.663890280447117,11.85201861186834,11.663890280447117,11.746666969489866,79024.0
2004-02-03,11.716564912106012,11.77676524659235,11.678939528663468,11.761716209302271,51030.0
2004-02-04,11.67894185372045,11.709042026955997,11.596165156602364,11.633791245089895,89035.0
2004-02-05,11.62626550176828,11.716566011974558,11.573588983427742,11.701515578162976,51613.0
2004-02-06,11.611216655331932,11.746668485490646,11.611216655331932,11.739143267556084,69012.0
2004-02-09,11.746666004890296,11.78429069150875,11.693989490472282,11.724090355854004,67943.0
2004-02-10,11.686465901253666,11.814392496638554,11.67894068430966,11.799342062750542,43157.0
2004-02-11,11.814392773447002,11.836968424807964,11.73914199735264,11.784291904965718,77080.0
2004-02-12,11.791814962626686,11.82944104133775,11.739139847539793,11.776764531142264,47531.0
2004-02-13,11.709042212218211,11.739143083484493,11.626266908899398,11.686467256322988,34409.0
2004-02-16,11.731616445786138,11.731616445786138,11.701515578162976,11.701515578162976,48600.0
2004-02-17,11.724092831686944,11.77676796211992,11.693991959948676,11.739143267556084,63958.0
2004-02-18,11.761718649528165,11.85954369019865,11.724092560724923,11.829444214265026,49766.0
2004-02-19,11.94231969045681,11.964895343738752,11.829444214265026,11.829444214265026,49864.0
2004-02-20,11.927269497943623,11.964895587513464,11.8143940194521,11.867069149740876,42088.0
2004-02-23,11.897167237938012,11.897167237938012,11.776765174592764,11.791815606899505,78052.0
2004-02-24,11.76924122527118,11.799342093124697,11.663890280447117,11.746666969489866,37422.0
2004-02-25,11.776767689940492,11.874594125719948,11.761718649528165,11.829444214265026,55793.0
2004-02-26,11.904693368702462,11.934792840519748,11.85954206831337,11.91974240705672,47336.0
2004-02-27,11.979942387002984,12.032617501302992,11.836966080253976,11.836966080253976,59972.0
2004-03-01,11.889643706617104,12.017569609134904,11.889643706617104,12.002520569804297,57445.0
2004-03-02,12.032620642761506,12.040145860355976,11.919743773953394,11.994995949898094,49961.0
2004-03-03,12.032619031262604,12.032619031262604,11.889642706334012,11.957368260504987,57931.0
2004-03-04,11.94232297445742,11.972423853777403,11.867072171266807,11.927272534797426,59000.0
2004-03-05,11.73161742670001,11.882118987182078,11.73161742670001,11.87459376964708,41407.0
2004-03-08,11.88211961809486,11.889644836029428,11.739143267556084,11.739143267556084,56765.0
2004-03-09,11.769238964408869,11.769238964408869,11.641313090823544,11.69398820433952,55793.0
2004-03-10,11.701516006599675,11.761717744050213,11.498339328030676,11.513389064838885,75913.0
2004-03-11,11.438137144412606,11.543488081753512,11.310210557785128,11.310210557785128,109350.0
2004-03-12,11.490811421873506,11.663887888769873,11.29515861116187,11.663887888769873,74747.0
2004-03-15,11.52843948688524,11.52843948688524,11.385462453256244,11.43813827591476,185458.0
2004-03-16,11.498340842287275,11.505865362905094,11.43813979446308,11.505865362905094,76691.0
2004-03-17,11.596161647541129,11.70151326831728,11.596161647541129,11.663887888769873,31298.0
2004-03-18,11.59616465053102,11.60369056545456,11.460713528105083,11.573589695978178,50544.0
2004-03-19,11.603688552016756,11.603688552016756,11.468236755539577,11.468236755539577,41310.0
2004-03-22,11.325260890802571,11.355361060552235,11.219909947901552,11.302685937878923,83203.0
2004-03-23,11.370411494204268,11.392987144682314,11.265060551303248,11.302685937878923,49669.0
2004-03-24,11.37041238394175,11.40051325360121,11.310212039731727,11.35536194911202,61528.0
2004-03-25,11.400513340438907,11.430613512773192,11.287637171019508,11.400513340438907,59292.0
2004-03-26,11.340313447812475,11.408039714373269,11.3177384906619,11.362888404963057,43643.0
2004-03-29,11.34783811088589,11.415563676578868,11.34783811088589,11.392988720532706,63569.0
2004-03-30,11.347837515688072,11.445663250163104,11.347837515688072,11.400513340438907,34020.0
2004-03-31,11.498339315746556,11.513389052538685,11.430613058741484,11.43813827591476,23522.0
2004-04-01,11.581112026486917,11.611212888459963,11.475760404689806,11.490811533230604,34020.0
2004-04-02,11.731614951198369,11.731614951198369,11.603688372760764,11.656364186836086,84758.0
2004-04-05,11.663891785764909,11.739143267556084,11.663891785764909,11.739143267556084,39269.0
2004-04-06,11.611215097830945,11.686465871973656,11.588639447055485,11.6488404849023,47336.0
2004-04-07,11.641315777195144,11.656366211703787,11.573589519460675,11.596164473669209,39366.0
2004-04-08,11.844494923531022,11.844494923531022,11.65636726538484,11.739143267556084,34409.0
2004-04-12,11.806868843167816,11.919744322057326,11.806868843167816,11.889644845404325,46073.0
2004-04-13,11.9347945613884,11.9347945613884,11.663891602873276,11.686467256322988,46559.0
2004-04-14,11.739138610602508,11.821914579936257,11.701512535856054,11.769238075291222,62014.0
2004-04-15,11.829439794885548,11.867064474523556,11.678937588562404,11.769238075291222,77760.0
2004-04-16,11.829443220484842,11.874593128146762,11.72409157579523,11.85954269388984,26633.0
2004-04-19,11.844490650155365,11.859539685485958,11.799339358838104,11.821915004496732,22453.0
2004-04-20,11.97994447918907,11.97994447918907,11.799342062750542,11.799342062750542,29646.0
2004-04-21,11.799343066544695,12.002521151100016,11.72409228581171,11.84449437204985,29257.0
2004-04-22,11.844495490524558,12.040146980862108,11.821919835640166,12.010046107682918,39560.0
2004-04-23,12.032619691187644,12.055195342185703,11.979944567300988,12.04767012518635,32756.0
2004-04-26,11.9949968240312,12.040146737779374,11.852020469534768,11.897170383282944,47628.0
2004-04-27,11.92726834166119,12.032619987134485,11.897168868032288,11.904694085216727,34312.0
2004-04-28,12.00252080318633,12.00252080318633,11.882118720438251,11.964894716356024,36353.0
2004-04-29,11.927266526184011,12.032618155621492,11.78429021166014,11.85201715601122,65610.0
2004-04-30,11.934793177525032,11.934793177525032,11.776766411918524,11.799342062750542,22356.0
2004-05-03,11.867067999294532,11.91974312447675,11.836968525665633,11.904694085216727,41796.0
2004-05-04,11.84449489110797,11.949845151685528,11.8143940194521,11.867069149740876,28188.0
2004-05-05,11.972419933722088,11.99499558582027,11.889643937804314,11.964894716356024,28674.0
2004-05-06,11.92726986074538,11.94984551517399,11.836970033249033,11.897170383282944,22842.0
2004-05-07,11.874590763294394,11.972417171373186,11.784289570845395,11.836966080253976,42574.0
2004-05-10,11.769240258817884,11.80686634054504,11.64131437116297,11.724090355854004,61430.0
2004-05-11,11.754189040501084,11.814389364986964,11.709037750805344,11.769238075291222,27605.0
2004-05-12,11.776765174592764,11.82191647151298,11.588638258530189,11.791815606899505,45295.0
2004-05-13,11.784293147796223,11.964895587513464,11.784293147796223,11.867069149740876,19926.0
2004-05-14,11.82191564899438,11.88211597892419,11.7767643552156,11.836966080253976,14872.0
2004-05-17,11.588638329379624,11.806866111389857,11.588638329379624,11.761716209302271,20412.0
2004-05-18,11.836968147470577,11.836968147470577,11.76924119497452,11.799342062750542,18662.0
2004-05-19,11.761717343670773,11.829442900888331,11.6488404849023,11.6488404849023,37228.0
2004-05-20,11.633790737376495,11.641315954745592,11.558539958794434,11.573589695978178,48794.0
2004-05-21,11.618738804654948,11.731614951198369,11.611213588707855,11.656364186836086,43351.0
2004-05-25,11.63379099385399,11.889644204717072,11.573589951128488,11.87459376964708,44226.0
2004-05-26,11.791817178784092,11.897168823866291,11.761717705266932,11.882118389553284,39852.0
2004-05-27,11.844491295883774,11.897166410183782,11.7767643552156,11.836966080253976,46267.0
2004-05-28,11.897166410183782,11.897166410183782,11.82191564899438,11.836966080253976,25758.0
2004-05-31,11.77676797140581,11.889644845404325,11.77676797140581,11.889644845404325,48697.0
2004-06-01,11.904693733933287,11.979944508448328,11.86706764912136,11.949843640598784,76302.0
2004-06-02,12.040144525493552,12.040144525493552,11.852018291815725,11.942318102720163,64346.0
2004-06-03,11.897167057136624,11.919741310145008,11.85201715601122,11.85201715601122,37422.0
2004-06-04,11.89716950003026,11.89716950003026,11.81439350171308,11.84449437204985,30035.0
2004-06-07,11.821917424775055,11.942318102720163,11.79181655773439,11.942318102720163,32562.0
2004-06-08,11.92726766919983,11.979944186520996,11.874592546987444,11.942318102720163,28577.0
2004-06-09,11.957369498989967,12.00252080318633,11.91974341215966,11.964894716356024,50641.0
2004-06-10,12.002522284497184,12.010046107682918,11.957370974728397,12.010046107682918,14386.0
2004-06-11,12.040144266027104,12.040144266027104,11.987469144949875,12.032619049429108,19440.0
2004-06-14,12.03262004357438,12.040145260794116,11.972419700925348,12.002520569804297,61625.0
2004-06-15,12.10787111023295,12.153022414631206,12.025095113945046,12.062721200943592,40338.0
2004-06-16,12.115394458259432,12.145495323213789,12.070244555936586,12.115394458259432,29160.0
2004-06-17,12.130446484209331,12.130446484209331,12.055195707047082,12.077771358728418,16524.0
2004-06-18,12.017567973671866,12.077769703236951,12.017567973671866,12.017567973671866,15649.0
2004-06-21,12.092821736913429,12.115395993380856,11.97994487414085,11.97994487414085,24592.0
2004-06-22,11.919743965355764,11.979945707078215,11.859543618742268,11.934794400786378,43837.0
2004-06-23,11.97241750346437,12.100343382502194,11.96489228762584,12.100343382502192,27896.0
2004-06-24,11.964898633947408,11.9799490736074,11.927272534797426,11.927272534797426,19926.0
2004-06-25,11.964893477091625,12.010043381502692,11.927267394158443,11.957368260504987,45101.0
2004-06-28,11.95736739034005,11.95736739034005,11.85201715601122,11.85201715601122,24592.0
2004-06-29,11.814394061108311,11.912220499225826,11.814394061108311,11.889644845404325,51322.0
2004-06-30,11.882119064861875,11.882119064861875,11.784292631376314,11.84449437204985,40824.0
2004-07-02,11.603689966827009,11.663890307565174,11.543488928534424,11.58111431588438,106726.0
2004-07-05,11.558538492642448,11.611214309989965,11.558538492642448,11.603689093575408,9526.0
2004-07-06,11.55101859017682,11.558543810053289,11.468242566645037,11.55101859017682,44420.0
2004-07-07,11.408038116963723,11.535964018828404,11.408038116963723,11.513389064838885,30326.0
2004-07-08,11.453186252024173,11.483286418535595,11.362885054935573,11.370410270952007,27508.0
2004-07-09,11.423088438442075,11.46071382872002,11.408038700863576,11.430613656008555,20606.0
2004-07-12,11.400514079776242,11.468239646309078,11.340313033649108,11.423089036102354,23036.0
2004-07-13,11.468239787778067,11.528440834647826,11.438139613120445,11.453189351672,38880.0
2004-07-14,11.392985942759866,11.535962257153042,11.362885078631347,11.445661059876128,24689.0
2004-07-15,11.513390256515802,11.513390256515802,11.408039297736448,11.423089036102354,16621.0
2004-07-16,11.392988161622108,11.513389548922207,11.212385731894733,11.234960686833425,55987.0
2004-07-19,11.272586175130492,11.505863719833163,11.174759747969023,11.242485306739628,27702.0
2004-07-20,11.234959828560426,11.355361206662696,11.197335139055024,11.332786253448573,20509.0
2004-07-21,11.468240287379322,11.498341160902765,11.287638534011354,11.287638534011354,34312.0
2004-07-22,11.197335399262174,11.265060958032777,11.084458537905276,11.242485306739628,44809.0
2004-07-23,11.250010732736577,11.250010732736577,11.137134566838125,11.167235435787925,22453.0
2004-07-26,11.212385135903183,11.250010523837345,11.152184794230298,11.242485306739628,19343.0
2004-07-27,11.25001240213165,11.370413803133976,11.25001240213165,11.34031362727203,21481.0
2004-07-28,11.302686822316865,11.362887166526884,11.182285436342376,11.35536194911202,25078.0
2004-07-29,11.423088208291356,11.423088208291356,11.302686822316865,11.35536194911202,61528.0
2004-07-30,11.317737257146597,11.40051325360121,11.310212039731727,11.35536194911202,17204.0
2004-08-03,11.377938009879022,11.377938009879022,11.242485494961231,11.295161317972722,47045.0
2004-08-04,11.22743207191198,11.295157609581,11.152181319489909,11.21990685715893,52974.0
2004-08-05,11.272585392996971,11.28011060957256,11.06940803322794,11.06940803322794,56570.0
2004-08-06,10.918908028146143,10.956533418763335,10.836131331722948,10.896331677688671,79996.0
2004-08-09,10.918909764773376,10.964059682651424,10.911383848387594,10.964059682651424,38200.0
2004-08-10,10.926430973121636,11.061882072148402,10.926430973121636,11.046832337564496,29646.0
2004-08-11,11.024257198410345,11.107033886676213,10.964056858377134,11.107033886676213,39463.0
2004-08-12,11.054359711387953,11.091985103897729,11.024258839336524,11.054359711387953,19926.0
2004-08-13,10.918909309380622,10.918909309380622,10.813557645246842,10.851183040279034,39463.0
2004-08-16,10.84365827401594,10.99415986042165,10.84365827401594,10.964059682651424,21870.0
2004-08-17,11.039308269495352,11.054358005644309,10.99415696838529,11.009207402088643,34992.0
2004-08-18,11.009208829863269,11.144660658096896,11.009208829863269,11.144660658096896,16913.0
2004-08-19,11.076933102481451,11.091982837878094,10.971581466933118,11.039307717658293,21384.0
2004-08-20,11.039309701173735,11.144660658096896,11.016733350136397,11.144660658096896,17885.0
2004-08-23,11.182286370595325,11.22743698130229,11.122085323801205,11.152186195975515,39366.0
2004-08-24,11.197336163554706,11.197336163554706,11.09198451210457,11.13713512021828,19537.0
2004-08-25,11.2048611525872,11.250011762590669,11.099510194282107,11.250011762590669,19051.0
2004-08-26,11.250010712184936,11.295161317972722,11.250010712184936,11.295161317972722,40921.0
2004-08-27,11.287638315276286,11.362888404963057,11.250012224101107,11.362888404963057,14288.0
2004-08-30,11.34783668729426,11.355361206662696,11.280111130097485,11.332786253448573,9720.0
2004-08-31,11.36288613039016,11.377937261401888,11.197334850131348,11.27258562230928,14483.0
2004-09-01,11.280110839037947,11.325260744301197,11.219909802762968,11.27258562230928,24397.0
2004-09-02,11.182285152280471,11.295161317972722,11.182285152280471,11.295161317972722,17885.0
2004-09-03,11.31021100839824,11.355360913661489,11.257535886406323,11.27258562230928,32368.0
2004-09-07,11.28763665378514,11.28763665378514,11.182285009111004,11.265061002403073,32173.0
2004-09-08,11.302687590520463,11.302687590520463,11.219911588439857,11.250011762590669,37033.0
2004-09-09,11.212385135903183,11.265060958032777,11.167235228425728,11.242485306739628,14774.0
2004-09-10,11.250009031709986,11.332785013697157,11.189808698021675,11.325259797597536,27508.0
2004-09-13,11.385463643855834,11.445663992428464,11.340313033649108,11.423089036102354,28674.0
2004-09-14,11.423088894445751,11.423088894445751,11.325262457285234,11.392988720532706,22356.0
2004-09-15,11.438138643121086,11.438138643121086,11.302686822316865,11.35536194911202,54432.0
2004-09-16,11.287636842178786,11.355361704792063,11.27258640767288,11.317737013636169,25661.0
2004-09-17,11.415562624394926,11.475762966672294,11.4005128876028,11.43813827591476,34895.0
2004-09-20,11.370413843537207,11.430614893029556,11.287638534011354,11.287638534011354,21190.0
2004-09-21,11.295160124927415,11.377936808090476,11.272585173195209,11.310210557785128,34798.0
2004-09-22,11.250011937878517,11.250011937878517,11.13713575988836,11.152186195975515,28285.0
2004-09-23,11.129608370723902,11.129608370723902,11.01673151719882,11.06940803322794,35381.0
2004-09-24,11.0468351909296,11.076935365426523,11.00168388285246,11.054359711387953,44809.0
2004-09-27,11.016732228997872,11.016732228997872,10.941482151043145,10.941482151043145,24300.0
2004-09-28,11.00168163528077,11.039307717658293,10.933956082109962,11.039307717658293,33145.0
2004-09-29,10.994158162276236,11.046834685958292,10.956533469040862,10.994158162276236,48794.0
2004-09-30,10.986632058305098,11.039308577737687,10.90385606573415,10.941482151043145,29549.0
2004-10-01,10.994155311815684,11.144657533508772,10.994155311815684,11.11455667063758,39366.0
2004-10-04,11.280111392228209,11.34783695099881,11.242485306739628,11.242485306739628,37422.0
2004-10-05,11.197337867029963,11.21991282574396,11.122086377022638,11.182287429517585,20120.0
2004-10-06,11.197335994453756,11.234960686833425,11.129609734528762,11.234960686833425,56765.0
2004-10-07,11.159711093752133,11.174760831852874,11.11455978678643,11.144660658096896,34117.0
2004-10-08,11.024257446059671,11.084458484999644,10.933956933981344,10.941482151043145,35867.0
2004-10-12,10.94900533771601,11.024255401716331,10.93395490638337,11.016730186050012,24689.0
2004-10-13,11.107034981232118,11.13713515421498,10.88880715760881,10.896331677688671,35381.0
2004-10-14,10.903857853657112,10.918908987803087,10.77593123529346,10.843657502400411,59292.0
2004-10-15,10.85118056217456,10.91138090145618,10.798504742137345,10.836130128576956,32756.0
2004-10-18,10.775930014163542,10.949007922688306,10.775930014163542,10.911381835473495,76788.0
2004-10-19,10.979107155090997,10.979107155090997,10.836130128576956,10.836130128576956,22162.0
2004-10-20,10.72325472472664,10.730779942055603,10.610378557455515,10.730779942055603,100894.0
2004-10-21,10.75335489648805,10.7759298509205,10.640478729216928,10.730779942055603,28382.0
2004-10-22,10.730779920263217,10.730779920263217,10.535127060325276,10.58027836420736,59292.0
2004-10-25,10.437300341579054,10.48245094363994,10.38462452291563,10.407200172723256,90299.0
2004-10-26,10.489974990125368,10.632951299407717,10.459874824627128,10.62542608364458,65416.0
2004-10-27,10.580279254057858,10.79850638918187,10.542653164324925,10.783455953288698,65999.0
2004-10-28,10.663052425512412,10.806029445229486,10.663052425512412,10.775928579465244,72220.0
2004-10-29,10.798504726036349,10.798504726036349,10.693153783673395,10.760879339652837,55112.0
2004-11-01,10.813554385997724,10.851179769689471,10.753353353558316,10.790978737250068,59000.0
2004-11-02,10.85118198031156,10.941483198589818,10.775930500043351,10.821081806736968,77274.0
2004-11-03,10.866229504633566,10.903854888325316,10.7458281373091,10.790978737250068,71053.0
2004-11-04,10.768406343107609,10.956534003793228,10.760881125071464,10.926433829203155,38588.0
2004-11-05,10.986633159002492,11.00168359463392,10.873756984430251,10.918908291324534,60653.0
2004-11-08,10.836130913395351,10.911381691724694,10.806030741574505,10.881281519903848,41310.0
2004-11-09,10.843657128360054,10.96405852427487,10.843657128360054,10.926433829203155,29354.0
2004-11-10,10.933959370435211,10.941484589173882,10.858708578157652,10.858708578157652,41602.0
2004-11-11,10.926432877933374,10.979108004491414,10.88880679102842,10.979108004491414,36256.0
2004-11-12,10.964055658358555,11.046832337564496,10.91890575705252,11.046832337564496,60361.0
2004-11-15,11.08445897552521,11.1521852345241,11.054358803500396,11.129609582339656,64832.0
2004-11-16,11.031783052643677,11.054358005644309,10.956532279235695,11.009207402088643,33728.0
2004-11-17,10.994154642471868,11.099506260998464,10.971579694247168,11.024254805956216,38588.0
2004-11-18,11.107035266513302,11.189811267508109,11.099510048685689,11.144660658096896,49378.0
2004-11-19,11.137135422653298,11.137135422653298,10.91138237595433,10.918908291324534,42574.0
2004-11-22,10.828606536264273,10.91890775047091,10.798505666492428,10.911381835473495,40046.0
2004-11-23,10.926435763240674,10.949010723790495,10.851184267113805,10.933960285054193,51516.0
2004-11-24,10.903856895323004,10.933957765860338,10.858706984625949,10.896331677688671,42476.0
2004-11-25,10.903857215567292,10.956533740554724,10.903857215567292,10.903857215567292,37519.0
2004-11-26,10.836130128576956,10.941481768651386,10.836130128576956,10.836130128576956,20315.0
2004-11-29,10.979108780992542,10.98663330135126,10.851182169131386,10.949008606894182,62986.0
2004-11-30,10.941483247217189,10.97158342092555,10.881282202245965,10.918908291324534,17107.0
2004-12-01,10.90385345446457,11.024254805956216,10.90385345446457,11.024254805956216,37033.0
2004-12-02,11.00168224528649,11.137134056692815,10.986631811500986,11.107033886676213,128401.0
2004-12-03,11.12208436494484,11.234960533203722,11.076934455684846,11.129609582339656,47822.0
2004-12-06,11.167236495079408,11.227436843580572,11.129610405323056,11.197336669329989,57445.0
2004-12-07,11.234960856502576,11.280112162170749,11.13713512021828,11.13713512021828,69984.0
2004-12-08,11.280111436657783,11.355361515268072,11.242485351021006,11.265061002403073,78732.0
2004-12-09,11.302684846853005,11.385460828840174,11.250009031709986,11.325259797597536,62597.0
2004-12-10,11.423088295301008,11.45318846763529,11.3553620356058,11.400513340438907,49864.0
2004-12-13,11.520915939501377,11.535965678474744,11.430614715443046,11.535965678474744,44615.0
2004-12-14,11.618739526404516,11.701514814301529,11.58111344433175,11.603689093575408,108184.0
2004-12-15,11.56606324012714,11.618739756070262,11.475762036476247,11.56606324012714,81940.0
2004-12-16,11.588638213735624,11.693989146812571,11.588638213735624,11.641314029051262,37519.0
2004-12-17,11.60368892468898,11.60368892468898,11.423086523585717,11.49833798908164,130248.0
2004-12-20,11.535965538039935,11.596165888309608,11.483289708388078,11.505865362905094,32659.0
2004-12-21,11.48328797858355,11.626265707211273,11.48328797858355,11.626265707211273,49280.0
2004-12-22,11.55101102708713,11.776763290240511,11.55101102708713,11.769238075291222,76205.0
2004-12-23,11.709038635375098,11.761715143999623,11.656363521859122,11.69398820433952,108572.0
2004-12-24,11.6488404849023,11.67141543812335,11.633790051051994,11.6488404849023,21384.0
2004-12-29,11.57359093134711,11.57359093134711,11.483289708388078,11.505865362905094,52099.0
2004-12-30,11.528436913142636,11.543486646574886,11.415560075852262,11.490811533230604,27702.0
2004-12-31,11.445663850491917,11.445663850491917,11.37041306693205,11.392988720532706,30715.0
2005-01-04,11.475763335086508,11.528439856990564,11.347837429251603,11.35536194911202,62208.0
2005-01-05,11.385464001362273,11.46071478821821,11.37041356496928,11.3779394807203,41116.0
2005-01-06,11.46071475142558,11.535965538039935,11.415564139946062,11.505865362905094,33728.0
2005-01-07,11.400512712254349,11.528439309569182,11.38546227813928,11.46071305360579,27216.0
2005-01-10,11.370412789899838,11.44566357162627,11.35536235453276,11.40803887831753,28674.0
2005-01-11,11.325260744301197,11.325260744301197,11.219909802762968,11.27258562230928,51224.0
2005-01-12,11.167236453297928,11.174760973666546,11.001683751652882,11.174760973666546,64152.0
2005-01-13,11.152183845022318,11.189809229754028,11.0769330755589,11.091982810918967,40144.0
2005-01-14,11.227435164727568,11.31021115470494,11.152184391576206,11.302685937878923,70567.0
2005-01-17,11.295160721052907,11.302685937878923,11.265060551303248,11.302685937878923,22356.0
2005-01-18,11.287635057790991,11.47576127404859,11.287635057790991,11.468236755539577,34798.0
2005-01-19,11.453187823010593,11.483287993650734,11.385462264681667,11.385462264681667,32465.0
2005-01-20,11.39298591900132,11.400511135017751,11.325259672407707,11.370410270952007,26924.0
2005-01-21,11.34783819568021,11.34783819568021,11.174760973666546,11.174760973666546,39755.0
2005-01-24,11.204862388231575,11.272588659482713,11.167237689559778,11.182287429517585,45392.0
2005-01-25,11.302686535196424,11.385462529548292,11.295161317972722,11.295161317972722,31784.0
2005-01-26,11.33278767515212,11.392988720532706,11.257537589146748,11.392988720532706,145994.0
2005-01-27,11.362887572216302,11.44566357162627,11.332787399036624,11.40803887831753,42088.0
2005-01-28,11.385463502665818,11.468239504092567,11.325262457285234,11.392988720532706,32562.0
2005-01-31,11.460710671257557,11.49833674872386,11.408035557913273,11.490811533230604,43157.0
2005-02-01,11.49833798908164,11.543487891803109,11.475761642612213,11.49833798908164,42282.0
2005-02-02,11.551014145515296,11.603689966827009,11.520913975146213,11.58111431588438,37422.0
2005-02-03,11.61121965163388,11.61121965163388,11.52091840822563,11.55101859017682,58514.0
2005-02-04,11.626263704069496,11.776764531142264,11.588637625358434,11.776764531142264,50350.0
2005-02-07,11.829442930526568,11.85201858135859,11.776766411918524,11.799342062750542,80968.0
2005-02-08,11.836968424807964,11.836968424807964,11.693990694630717,11.784291904965718,119459.0
2005-02-09,11.814393866541224,11.814393866541224,11.663891602873276,11.686467256322988,52877.0
2005-02-10,11.693991591560984,11.693991591560984,11.573590201064327,11.633791245089895,31590.0
2005-02-11,11.61874183175626,11.724092789800316,11.596165480478716,11.716567571892636,44032.0
2005-02-14,11.69398820433952,11.71656385089289,11.641313090823544,11.69398820433952,56765.0
2005-02-15,11.656365671837037,11.754192096503512,11.641315238025456,11.701515578162976,35770.0
2005-02-16,11.656366989614936,11.806868554527671,11.656366989614936,11.754193425340906,44906.0
2005-02-17,11.71656673332765,11.71656673332765,11.558539958794434,11.573589695978178,79121.0
2005-02-18,11.551014565252142,11.641315777195144,11.528439611043613,11.596164473669209,78538.0
2005-02-21,11.648839694508371,11.648839694508371,11.596163179606496,11.603689093575408,32562.0
2005-02-22,11.535962233096331,11.626264127739253,11.370410270952007,11.370410270952007,87383.0
2005-02-23,11.543488928534424,11.59616405229172,11.505863541184462,11.58111431588438,44518.0
2005-02-24,11.6488404849023,11.686465871973656,11.558539276909285,11.6488404849023,55015.0
2005-02-25,11.671415497410491,11.791816876161317,11.663890280447117,11.746666969489866,61333.0
2005-02-28,11.68646462824262,11.693989146812571,11.588638213735624,11.641314029051262,95548.0
2005-03-01,11.693990420643264,11.814392496638554,11.693990420643264,11.799342062750542,47336.0
2005-03-02,11.769242465745004,11.84449464331034,11.739142989827837,11.754193425340906,23328.0
2005-03-03,11.852019867546968,11.904694996762537,11.754193431767511,11.829444214265026,56279.0
2005-03-04,11.821915004496732,11.829440219716275,11.739139032190252,11.821915004496732,42476.0
2005-03-07,11.867065547664591,11.889641194553986,11.806865217734789,11.836966080253976,63472.0
2005-03-08,11.701515092024808,11.701515092024808,11.588638935790586,11.588638935790586,42865.0
2005-03-09,11.528437738675231,11.558537905249429,11.400511158791998,11.445661059876128,29160.0
2005-03-10,11.37041356496928,11.43061461298674,11.347838607934309,11.3779394807203,49086.0
2005-03-11,11.460712848473683,11.475762584764963,11.317736517157291,11.332786253448573,43740.0
2005-03-14,11.355362631198282,11.438139330179522,11.340312893019004,11.392988720532706,46462.0
2005-03-15,11.408039894904585,11.46824024662848,11.34031362727203,11.34031362727203,28091.0
2005-03-16,11.287637989880803,11.287637989880803,11.182286332736396,11.204861289236192,60653.0
2005-03-17,11.21238471532392,11.27258575229307,11.174759328801096,11.227435148954802,53654.0
2005-03-18,11.25001300321414,11.257538919524908,11.114561158266447,11.182287429517585,60847.0
2005-03-21,11.280110839037947,11.325260744301197,11.182284416674008,11.27258562230928,46948.0
2005-03-22,11.197336806682484,11.250011937878517,11.091985149181395,11.152186195975515,35186.0
2005-03-23,11.129609029824362,11.234959975458414,11.114558595781888,11.159709897909304,44226.0
2005-03-24,11.174760831852874,11.280112486330529,11.144660658096896,11.144660658096896,33048.0
2005-03-28,11.234960686833425,11.340312336692548,11.234960686833425,11.234960686833425,39949.0
2005-03-29,11.174759575380904,11.242485133105522,11.03930845993167,11.061883413321738,18079.0
2005-03-30,11.091983354522483,11.302685937878923,11.091983354522483,11.302685937878923,58514.0
2005-03-31,11.242481803863868,11.25753293092417,11.17475626619485,11.21990685715893,36061.0
2005-04-01,11.295161014073887,11.347836835668122,11.159709897909304,11.159709897909304,25369.0
2005-04-04,11.18980977815189,11.302685937878923,11.159709608402222,11.302685937878923,39658.0
2005-04-05,11.302685341356272,11.340310725946193,11.265059956766352,11.310210557785128,15455.0
2005-04-06,11.340312211836736,11.43061342570622,11.310212039731727,11.35536194911202,41213.0
2005-04-07,11.35535986259922,11.445661059876128,11.317735177547217,11.445661059876128,28771.0
2005-04-08,11.483289804060044,11.52091589523522,11.362888404963057,11.362888404963057,54529.0
2005-04-11,11.45318627590826,11.45318627590826,11.392985942759866,11.445661059876128,31298.0
2005-04-12,11.438137348768471,11.573588456690445,11.377937011370792,11.56606324012714,20801.0
2005-04-13,11.5434908523858,11.551016070620834,11.362888404963057,11.362888404963057,18274.0
2005-04-14,11.49081622524119,11.49081622524119,11.310213769875151,11.347839165150653,31590.0
2005-04-15,11.340313120898498,11.340313120898498,11.204861289236192,11.204861289236192,41504.0
2005-04-18,11.144660940200394,11.2801127718627,11.144660940200394,11.204861289236192,45684.0
2005-04-19,11.287636185923956,11.287636185923956,11.174759328801096,11.227435148954802,26341.0
2005-04-20,11.234959133388587,11.280110432131874,11.061882642644475,11.091982810918967,26438.0
2005-04-21,11.159711240138233,11.272587416369648,11.091984976355782,11.250011762590669,603320.0
2005-04-22,11.242486719834938,11.242486719834938,11.13713575988836,11.152186195975515,25661.0
2005-04-25,11.250010117651213,11.340311324454603,11.219909947901552,11.302685937878923,34409.0
2005-04-26,11.31021115470494,11.415562097605962,11.250010117651213,11.302685937878923,25175.0
2005-04-27,11.174761436859807,11.385464059668164,11.144661261474193,11.362888404963057,19926.0
2005-04-28,11.35536272089576,11.35536272089576,11.242486544664338,11.250011762590669,25175.0
2005-04-29,11.325262457285234,11.438139330179522,11.212386281945436,11.392988720532706,54043.0
2005-05-02,11.4381380999876,11.50586365839658,11.362886626966674,11.46071305360579,27994.0
2005-05-03,11.453189628674426,11.475764585825008,11.362888404963057,11.362888404963057,37908.0
2005-05-04,11.43061137277719,11.528437786491986,11.415560940650504,11.468236755539577,41407.0
2005-05-05,11.513390581077434,11.528441017422113,11.385463964811224,11.505865362905094,21676.0
2005-05-06,11.520915474476007,11.520915474476007,11.400514079776242,11.423089036102354,21190.0
2005-05-09,11.423088085163238,11.475763211390612,11.355361826713915,11.475763211390612,17204.0
2005-05-10,11.408037578334342,11.408037578334342,11.302685937878923,11.302685937878923,17204.0
2005-05-11,11.468237123861533,11.513387724137347,11.34783575564414,11.49833798908164,27702.0
2005-05-12,11.51338950985831,11.52843994480268,11.400513340438907,11.400513340438907,43448.0
2005-05-13,11.46071382872002,11.543489826842396,11.400513483297091,11.430613656008555,27313.0
2005-05-16,11.49833744216443,11.656364186836086,11.49833744216443,11.656364186836086,46948.0
2005-05-17,11.58111272491949,11.663888705228864,11.513387176504295,11.656364186836086,30521.0
2005-05-18,11.671414312464092,11.77676524659235,11.671414312464092,11.761716209302271,62694.0
2005-05-19,11.799338935088386,11.814389364986964,11.739138610602508,11.769238075291222,38200.0
2005-05-20,11.791815332727529,11.874591313381298,11.754190647944156,11.806865764684328,41213.0
2005-05-24,11.806868284128887,11.85201958963404,11.746667938564284,11.84449437204985,38394.0
2005-05-25,11.769242196207928,11.85201958963404,11.769242196207928,11.84449437204985,53557.0
2005-05-26,11.889644887166964,11.95737045376036,11.882119669200032,11.912220541067768,102935.0
2005-05-27,11.904691625813584,11.904691625813584,11.7767643552156,11.836966080253976,85925.0
2005-05-30,11.874594728854335,11.897170383282944,11.829444815106164,11.897170383282944,49378.0
2005-05-31,11.912218921801824,11.912218921801824,11.716566071475286,11.799342062750542,42379.0
2005-06-01,11.731613816970706,11.844490650155365,11.731613816970706,11.821915004496732,28285.0
2005-06-02,11.791814786475191,11.836966080253976,11.724089240915587,11.836966080253976,46170.0
2005-06-03,11.724090128305388,11.814391327589233,11.716564912106012,11.761716209302271,25272.0
2005-06-06,11.739140788544866,11.754191221235727,11.6864649716812,11.724090355854004,24300.0
2005-06-07,11.731618049621511,11.904695271898564,11.731618049621511,11.739143267556084,56376.0
2005-06-08,11.806870359583137,11.81439557849014,11.724094346715292,11.731619565622292,20606.0
2005-06-09,11.882119946997207,11.897170383282944,11.754194028786516,11.897170383282944,60847.0
2005-06-10,11.82191647151298,11.82191647151298,11.709039624321106,11.791815606899505,18760.0
2005-06-13,11.859542738083771,11.949843948852964,11.814392830253604,11.882118389553284,18954.0
2005-06-14,11.84449429461602,11.91221985732206,11.836969077081028,11.87459376964708,20606.0
2005-06-15,11.852015439733416,11.852015439733416,11.656362641268752,11.769238075291222,44420.0
2005-06-16,11.739140560704143,11.82191654378861,11.724090128305388,11.761716209302271,48697.0
2005-06-17,11.791818119014604,11.874594119227506,11.754193425340906,11.754193425340906,23620.0
2005-06-20,11.716564662417705,11.874591409019596,11.716564662417705,11.85201715601122,40727.0
2005-06-21,11.80686755632668,11.814392773447002,11.754192431593284,11.784291904965718,19246.0
2005-06-22,11.889640119371428,11.889640119371428,11.769238075291222,11.769238075291222,31104.0
2005-06-23,11.769238811991755,11.80686488909343,11.663887888769873,11.663887888769873,29160.0
2005-06-24,11.603689093575408,11.66388942978312,11.54348805981334,11.603689093575408,36158.0
2005-06-27,11.528439786872498,11.59616465053102,11.490814397581468,11.573589695978178,79801.0
2005-06-28,11.61874411239246,11.678944472361618,11.588643234853254,11.678944472361618,46073.0
2005-06-29,11.65636578813871,11.701515694915134,11.57358909890351,11.58111431588438,70276.0
2005-06-30,11.603690275905835,11.61874071026847,11.483288196113612,11.513389064838885,27313.0
2005-07-04,11.663889752705533,11.731616004757202,11.61121463145403,11.61121463145403,19246.0
2005-07-05,11.633786996420886,11.806864150037676,11.633786996420886,11.769238075291222,722488.0
2005-07-06,11.75418977625962,11.75418977625962,11.62626320677673,11.663887888769873,22064.0
2005-07-07,11.543488287991604,11.603689322943652,11.460712300904012,11.56606324012714,48308.0
2005-07-08,11.551013596025255,11.64131480039123,11.49081325815086,11.61121463145403,30521.0
2005-07-11,11.611212775936062,11.663887888769873,11.588637129675057,11.663887888769873,33145.0
2005-07-12,11.55101859017682,11.626270091386816,11.5284436281021,11.55101859017682,42671.0
2005-07-13,11.633790737376495,11.633790737376495,11.573589695978178,11.573589695978178,30229.0
2005-07-14,11.633791611581138,11.739143267556084,11.62626709120107,11.739143267556084,26924.0
2005-07-15,11.754190279024218,11.821915825595536,11.709038984570943,11.776764531142264,34214.0
2005-07-18,11.754189928481836,11.761715143999623,11.66388803982264,11.69398820433952,18857.0
2005-07-19,11.79181414361856,11.821915004496732,11.731613816970706,11.821915004496732,15260.0
2005-07-20,11.709041141538307,11.897168779532146,11.709041141538307,11.85954269388984,41893.0
2005-07-21,11.814389364986964,11.821914579936257,11.731613395653216,11.769238075291222,58320.0
2005-07-22,11.81439350171308,11.84449437204985,11.739142720980094,11.84449437204985,38297.0
2005-07-25,11.829439794885548,11.852015439733416,11.76171425545038,11.769238075291222,16038.0
2005-07-26,11.919742772749244,11.964894074523556,11.882118083046132,11.949843640598784,38880.0
2005-07-27,12.010046107682918,12.0551974174517,11.9423205381388,12.010046107682918,41990.0
2005-07-28,12.077770993183766,12.100345249073005,12.02509447418829,12.04767012518635,31687.0
2005-07-29,12.032620835976406,12.04014605369171,11.8971697073188,11.934794400786378,22648.0
2005-08-02,11.7617185786612,11.934794400786378,11.7617185786612,11.934794400786378,36547.0
2005-08-03,11.829442641535223,11.949843319480326,11.821917424775055,11.942318102720163,32562.0
2005-08-04,11.889641194553986,11.889641194553986,11.784289570845395,11.836966080253976,39755.0
2005-08-05,11.836968177941584,11.874592867649657,11.746666969489866,11.746666969489866,37325.0
2005-08-08,11.724090355854004,11.78429069150875,11.67893975533577,11.724090355854004,21870.0
2005-08-09,11.776769483955128,11.791819921769134,11.731619565622292,11.731619565622292,19440.0
2005-08-10,11.829442870452612,11.87459277677855,11.693990361257184,11.701515578162976,29840.0
2005-08-11,11.709043908901288,11.731619565622292,11.618743374681028,11.731619565622292,31493.0
2005-08-12,11.618739848076926,11.64131480039123,11.528438643710953,11.61121463145403,46850.0
2005-08-15,11.626265531681248,11.701515608269556,11.56606379628003,11.6488404849023,17204.0
2005-08-16,11.67894170237804,11.67894170237804,11.528440140596125,11.528440140596125,100991.0
2005-08-17,11.611218893007663,11.709044652346195,11.60369367362286,11.678944472361618,23814.0
2005-08-18,11.648843552754448,11.761720441250302,11.648843552754448,11.731619565622292,19537.0
2005-08-19,11.709044652346195,11.75419596865501,11.663894033592012,11.678944472361618,20218.0
2005-08-22,11.618741000192747,11.68646656140572,11.543489524056245,11.573589695978178,31687.0
2005-08-23,11.588640164125716,11.588640164125716,11.47576329837276,11.5209146027175,23620.0
2005-08-24,11.415564176593744,11.535965575074142,11.36288834677278,11.3779394807203,37519.0
2005-08-25,11.377936184522763,11.400511135017751,11.332784888424143,11.370410270952007,27313.0
2005-08-26,11.37041306693205,11.438139330179522,11.310212719105955,11.392988720532706,40630.0
2005-08-29,11.287638042277818,11.490815441937167,11.287638042277818,11.453189351672,35867.0
2005-08-30,11.43061485241241,11.438140070766533,11.287638493902255,11.34031362727203,28868.0
2005-08-31,11.325261863271518,11.400513340438907,11.287637171019508,11.400513340438907,46364.0
2005-09-01,11.400511009992972,11.460711342355632,11.362884930323418,11.41556074430648,48406.0
2005-09-02,11.490814554996213,11.490814554996213,11.392988122966726,11.400513340438907,33534.0
2005-09-06,11.438138431215526,11.573589551955896,11.438138431215526,11.54348938040853,37130.0
2005-09-07,11.558539958794434,11.626266217561843,11.505864134765211,11.573589695978178,24300.0
2005-09-08,11.513389619444476,11.52091483698829,11.460713794192262,11.483288749269231,42574.0
2005-09-09,11.490818226274438,11.55101859017682,11.430617164817376,11.55101859017682,25855.0
2005-09-12,11.596165156602364,11.6413164627874,11.581115418761833,11.633791245089895,32368.0
2005-09-13,11.55853990450744,11.55853990450744,11.400513130716424,11.475763211390612,62500.0
2005-09-14,11.528437588206517,11.535962106586114,11.41556074430648,11.41556074430648,58806.0
2005-09-15,11.49833798908164,11.551013108108137,11.43813695619577,11.49833798908164,143662.0
2005-09-16,11.475764490215738,11.520915799249773,11.453189533253235,11.505865362905094,47045.0
2005-09-19,11.460715028274358,11.460715028274358,11.30268823305596,11.34031362727203,41796.0
2005-09-20,11.332788308653546,11.43061475128255,11.257538218441704,11.257538218441704,28480.0
2005-09-21,11.18228619158966,11.242486539865588,11.159711235374813,11.174760973666546,46073.0
2005-09-22,11.099510231072474,11.242486581928611,11.07693527477316,11.197336669329989,48989.0
2005-09-23,11.272586175130492,11.272586175130492,11.174759747969023,11.242485306739628,32368.0
2005-09-26,11.377938604045893,11.377938604045893,11.17476051861348,11.212385909142396,50447.0
2005-09-27,11.325260890802571,11.332786107628593,11.242484900825202,11.302685937878923,17302.0
2005-09-28,11.347838745228634,11.385464139111818,11.242487084312083,11.257538218441704,32756.0
2005-09-29,11.302688054191828,11.362888404963057,11.174761436859807,11.362888404963057,45004.0
2005-09-30,11.250010568148362,11.302686390485428,11.212385180066008,11.265061002403073,27216.0
2005-10-03,11.347837140984211,11.347837140984211,11.242485494961231,11.295161317972722,35186.0
2005-10-04,11.347836525338712,11.39298712867698,11.227435148954802,11.227435148954802,72511.0
2005-10-05,11.265061167211474,11.33278672723966,11.167235435787925,11.167235435787925,32659.0
2005-10-06,11.16723580377036,11.242485885961198,11.03178398169615,11.084459108985182,55015.0
2005-10-07,11.084459748902702,11.167236448466666,11.03930983649254,11.099510184742424,20509.0
2005-10-11,11.0618846029657,11.122084950183034,10.971583384585209,10.971583384585209,25466.0
2005-10-12,10.964057660019774,10.97158287746274,10.843656273595746,10.911381835473495,39755.0
2005-10-13,10.964055071494355,11.024255401716331,10.911379259384416,11.016730186050012,27799.0
2005-10-14,11.061882789142368,11.122083126488617,11.001681754241742,11.122083126488617,32951.0
2005-10-17,11.0242565603584,11.09950802737618,11.009206824998335,11.091982810918967,27119.0
2005-10-18,11.129609089816016,11.129609089816016,10.941482151043145,10.941482151043145,27410.0
2005-10-19,10.933958315845762,11.099510321910586,10.858707530826209,11.054359711387953,26924.0
2005-10-20,11.0543617022807,11.107037540303123,10.911384626949742,10.933960285054193,20801.0
2005-10-21,11.03178250118279,11.0995080543536,10.986631202329765,11.039307717658293,59389.0
2005-10-24,11.15218538702191,11.234960686833425,11.13713495202648,11.234960686833425,24494.0
2005-10-25,11.129609716343252,11.182285541186744,11.03930919918157,11.084459108985182,31396.0
2005-10-26,11.084459982278892,11.137135811272469,10.986633542370036,10.986633542370036,77371.0
2005-10-27,10.994158519264474,11.01673347544962,10.89633208150168,10.949008606894182,27216.0
2005-10-28,11.00920796646477,11.167235435787925,10.956532840911487,11.167235435787925,70178.0
2005-10-31,11.137136259057751,11.310213491599397,11.137136259057751,11.287638534011354,111974.0
2005-11-01,11.250011757788704,11.287637847404282,11.137135581605463,11.174760973666546,45781.0
2005-11-02,11.159710241541877,11.325261533334684,11.159710241541877,11.317737013636169,34117.0
2005-11-03,11.362886613535748,11.46823825710787,11.325261225846967,11.385462264681667,77371.0
2005-11-04,11.39298826573061,11.430613656008555,11.287637312463255,11.430613656008555,27313.0
2005-11-07,11.50586365839658,11.50586365839658,11.415562448815,11.46071305360579,32076.0
2005-11-08,11.528440089263896,11.528440089263896,11.400513483297091,11.430613656008555,31882.0
2005-11-09,11.475763566298518,11.520914871697412,11.400513483297091,11.430613656008555,72608.0
2005-11-10,11.4230877231419,11.611215360305764,11.4230877231419,11.558539538193354,29063.0
2005-11-11,11.648839245175544,11.81439120969242,11.588638213735624,11.641314029051262,96325.0
2005-11-14,11.724091228880347,11.74666687959772,11.611215067956696,11.701515578162976,104296.0
2005-11-15,11.701518235347034,11.716568672576273,11.566066392947569,11.618742923249904,34214.0
2005-11-16,11.62626506469982,11.663889752705533,11.58863898158535,11.61121463145403,54140.0
2005-11-17,11.66388932264491,11.754191221235727,11.6112142033356,11.724090355854004,52294.0
2005-11-18,11.776764531142264,11.821915825595536,11.739139847539793,11.776764531142264,49475.0
2005-11-21,11.81439342447604,11.87459376964708,11.77676733680106,11.87459376964708,75719.0
2005-11-22,11.859543618742268,11.934794400786378,11.81439370755939,11.934794400786378,66290.0
2005-11-23,11.934795319844,12.02509654427251,11.89717062347908,12.010046107682918,69887.0
2005-11-24,12.107870234091346,12.11539545094652,12.010043810082877,12.085295978634615,39366.0
2005-11-25,12.04766826674108,12.13044424585632,12.04766826674108,12.100343382502192,264967.0
2005-11-28,12.077770563309766,12.077770563309766,11.897168151970948,11.91974240705672,72706.0
2005-11-29,11.912218585433978,11.979944140908842,11.874592501776402,11.91974240705672,55015.0
2005-11-30,11.8595403320348,11.927265877594404,11.82944086462418,11.836966080253976,66776.0
2005-12-01,11.897169155170372,11.972419933722088,11.889643937804314,11.964894716356024,49378.0
2005-12-02,11.979944186520996,12.010043658452885,11.919742452439662,11.942318102720163,36839.0
2005-12-05,11.91974313660408,11.97994487414085,11.874593228560368,11.97994487414085,124124.0
2005-12-06,11.949848194287418,12.047674656968017,11.927272534797426,11.927272534797426,49280.0
2005-12-07,11.927269497943623,11.972420805427433,11.852020109021934,11.867069149740876,52002.0
2005-12-08,11.912220541067766,11.964895671727296,11.84449497447437,11.912220541067768,36644.0
2005-12-09,11.889642706334012,11.97241869367826,11.874592273160737,11.957368260504987,62597.0
2005-12-12,11.97994486195227,11.987470079136706,11.88964365084785,11.904694085216727,45101.0
2005-12-13,11.904693733933287,12.03261963207621,11.904693733933287,11.949843640598784,33437.0
2005-12-14,12.02509654427251,12.100347332111424,11.994997066202384,12.010046107682918,44615.0
2005-12-15,12.092819907388158,12.092819907388158,11.972417845639136,12.055193827120137,56765.0
2005-12-16,12.092819907388158,12.115394160440324,12.032618178959323,12.055193827120137,55598.0
2005-12-19,12.100345558996668,12.100345558996668,11.96489443975666,11.97994487414085,40630.0
2005-12-20,11.964895951459726,11.964895951459726,11.86706951071147,11.897170383282944,53946.0
2005-12-21,12.03261930873338,12.03261930873338,11.942318102720163,11.942318102720163,45295.0
2005-12-22,12.040144266027104,12.040144266027104,11.927267412165897,12.032619049429108,59778.0
2005-12-23,12.040141833390477,12.137968234290472,11.957365862645633,12.040141833390477,57640.0
2005-12-28,11.927272534797426,11.964898633947408,11.897173050586792,11.927272534797426,27313.0
2005-12-29,11.942318776030069,11.95736921039895,11.882118433663411,11.904694085216727,30910.0
2005-12-30,11.874590763294394,11.874590763294394,11.784289570845395,11.836966080253976,45684.0
2006-01-03,11.874591656172145,12.032618406063138,11.784290456933194,12.017567973671866,66388.0
2006-01-04,12.02509140323533,12.070242693700772,12.017566188157756,12.040141833390477,63472.0
2006-01-05,12.040144908186996,12.092821427182477,12.02509447418829,12.04767012518635,63277.0
2006-01-06,12.130444663414998,12.175595960000406,12.040143465352845,12.153020311707705,73678.0
2006-01-09,12.243322451957583,12.27342192355551,12.160545068514187,12.22827201860424,81940.0
2006-01-10,12.1605462236802,12.273423089444028,12.153022401397582,12.265897872052513,102838.0
2006-01-11,12.250847365814495,12.303522486140402,12.228271716342514,12.295997269649742,52391.0
2006-01-12,12.250849465568384,12.288474159361709,12.175598682872767,12.20569815888563,53460.0
2006-01-13,12.205697881451632,12.220748316670456,12.122921882857044,12.220748316670456,48211.0
2006-01-16,12.19064604631432,12.235795946510043,12.107868671589689,12.198169867089756,129859.0
2006-01-17,12.122919221539217,12.19816998600476,12.08529453686076,12.190646165155972,53460.0
2006-01-18,12.062720924274192,12.115396049755104,11.994995364339056,12.077771358728418,96908.0
2006-01-19,12.130447291755384,12.183123815851935,12.070246945039711,12.16054676755874,57056.0
2006-01-20,12.100345838727334,12.15302236028976,11.964894716356024,11.964894716356024,80773.0
2006-01-23,11.957368857561171,12.010043981189051,11.934793206674014,11.949843640598784,66874.0
2006-01-24,11.942318832046398,12.03262004357438,11.912219358276314,12.002520569804297,65707.0
2006-01-25,11.979945194626062,12.040145538664438,11.88211876362064,11.987470412019473,63666.0
2006-01-26,12.077771358728418,12.085296575955528,11.979944929884832,12.077771358728418,98852.0
2006-01-27,12.100342563880083,12.205694183383589,12.07776831300031,12.145493855856664,68720.0
2006-01-30,12.18312083043026,12.213220298857872,12.13796953512592,12.198169867089756,51030.0
2006-01-31,12.175595960000406,12.19064639219554,12.085294761938252,12.153020311707705,63083.0
2006-02-01,12.153020514182908,12.168069551520109,12.055194098393349,12.168069551520109,94284.0
2006-02-02,12.130446117070422,12.137971334069777,11.994995001299696,12.04767012518635,83106.0
2006-02-03,12.062725096628007,12.062725096628007,11.912223490246785,11.927272534797426,73094.0
2006-02-06,11.979945194626062,11.99499562941288,11.9272686728722,11.987470412019473,152604.0
2006-02-07,11.912220499225826,11.949845193819332,11.821919279048815,11.889644845404325,197996.0
2006-02-08,11.829442368749673,11.957368260504987,11.829442368749673,11.957368260504987,137635.0
2006-02-09,12.01756988648421,12.055195973451257,11.942319107659015,11.987470412019473,48406.0
2006-02-10,11.964894074523556,12.010043981189051,11.874592866083743,11.949843640598784,182444.0
2006-02-13,11.987468851116894,11.994994067530438,11.889642432849568,11.972418418289813,47920.0
2006-02-14,12.010044128908865,12.115395772569236,11.942318570523204,12.09282151651324,38977.0
2006-02-15,12.107870832527995,12.145496918663554,12.055195707047082,12.077771358728418,54626.0
2006-02-16,12.100345077403666,12.198171501898567,12.100345077403666,12.183122463222189,58320.0
2006-02-17,12.228270730625988,12.228270730625988,12.153019966894036,12.198169867089756,51808.0
2006-02-20,12.213221585250896,12.22827201860424,12.153021246946285,12.22827201860424,42768.0
2006-02-21,12.235796065791842,12.25084649770668,12.115394005581798,12.190646165155972,79315.0
2006-02-22,12.175596896976302,12.22827201860424,12.175596896976302,12.22827201860424,40824.0
2006-02-23,12.228273534279868,12.258373009608576,12.168071793404575,12.220748316670456,62305.0
2006-02-24,12.198172387261357,12.25837273166273,12.190648564931475,12.23579847445528,45490.0
2006-02-27,12.243323934688004,12.303524280283192,12.213223064335942,12.27342340993113,146578.0
2006-02-28,12.198170488955745,12.228271354026525,12.0928202514254,12.13797015392288,65416.0
2006-03-01,12.153023113499618,12.265898590768447,12.107871806504903,12.250849550212523,73289.0
2006-03-02,12.213223099061045,12.23579875188928,12.15302275329469,12.220748316670456,71150.0
2006-03-03,12.18312083043026,12.280945846705768,12.175595614546204,12.198169867089756,69109.0
2006-03-06,12.213224897529104,12.228275334964192,12.092824188266691,12.122923668027722,99338.0
2006-03-07,12.092820204652352,12.12291967449802,12.025093258505056,12.115394458259432,94284.0
2006-03-08,12.085296543855216,12.14549688640334,12.025094806198227,12.130446451989092,76205.0
2006-03-09,12.107870832527995,12.175597787572,12.070246141501304,12.077771358728418,39755.0
2006-03-10,12.07024309767088,12.175594717174382,12.04014223635316,12.145493855856664,61139.0
2006-03-13,12.183122463222189,12.198171501898567,12.122920728081445,12.183122463222189,59584.0
2006-03-14,12.137971966614554,12.288473524227056,12.137971966614554,12.265897872052513,46850.0
2006-03-15,12.265897332805553,12.37124897654628,12.258372115744873,12.37124897654628,106726.0
2006-03-16,12.393824029847814,12.416399679940806,12.34867272966182,12.378773596452485,82426.0
2006-03-17,12.416399679940806,12.438973934925036,12.356197946359485,12.378773596452485,49961.0
2006-03-20,12.431451914614328,12.4389757372934,12.341150696266752,12.356199736733874,56376.0
2006-03-21,12.31857232180749,12.423923952459642,12.265895808927082,12.303521889555944,106240.0
2006-03-22,12.311047448116508,12.386298216358687,12.265896150105975,12.386298216358687,47822.0
2006-03-23,12.356197606466306,12.36372282295697,12.28847205315908,12.295997269649742,60070.0
2006-03-24,12.356199736733874,12.3938258256741,12.29599938953848,12.356199736733874,67943.0
2006-03-27,12.356197606466306,12.356197606466306,12.235796932833177,12.295997269649742,45878.0
2006-03-28,12.303524679930709,12.363725027481347,12.205698243217808,12.250849550212523,50058.0
2006-03-29,12.280946836668416,12.348672389975643,12.235796932833177,12.295997269649742,47531.0
2006-03-30,12.348673079783673,12.408874815071892,12.26589708887118,12.33362404107043,65416.0
2006-03-31,12.318574715459224,12.32609993304724,12.228273499511973,12.27342340993113,41213.0
2006-04-03,12.318575957516009,12.386301527527843,12.265899429088636,12.28094986578217,45587.0
2006-04-04,12.273422305782208,12.378773947427788,12.258371871960152,12.33362404107043,66971.0
2006-04-05,12.38630133090875,12.416402203818006,12.333626198426613,12.416402203818006,60944.0
2006-04-06,12.371250172309963,12.416401479038234,12.318575042902618,12.356199736733874,72025.0
2006-04-07,12.431451259556942,12.431451259556942,12.235798397595348,12.265897872052513,93895.0
2006-04-10,12.258374210741865,12.31105073916924,12.235799950810636,12.28094986578217,36547.0
2006-04-11,12.26589842064289,12.318574944739442,12.153022944939622,12.16054676755874,48017.0
2006-04-12,12.168072069983335,12.21322337666609,12.15302302953139,12.20569815888563,30715.0
2006-04-13,12.198172941105174,12.228273812227007,12.15302302953139,12.20569815888563,76302.0
2006-04-17,12.228272047094231,12.228272047094231,12.10786997509572,12.175596925343566,71442.0
2006-04-18,12.183122147639496,12.393824029847814,12.183122147639496,12.378773596452485,59584.0
2006-04-19,12.386298858665294,12.40134929211593,12.318573303246213,12.40134929211593,57834.0
2006-04-20,12.416402203818006,12.438976463390894,12.363725676226814,12.416402203818006,67554.0
2006-04-21,12.484127492904175,12.491652710962802,12.34115114000836,12.431452361602828,52974.0
2006-04-24,12.408874508841247,12.408874508841247,12.326098519971527,12.40134929211593,74358.0
2006-04-25,12.41640123547465,12.41640123547465,12.27342349541545,12.318574801258023,73094.0
2006-04-26,12.37124897654628,12.41640027891038,12.326099069291017,12.37124897654628,86508.0
2006-04-27,12.3035228245846,12.446499151622698,12.243322486112048,12.378773596452485,51905.0
2006-04-28,12.393826549136064,12.461552118072834,12.341151416653927,12.416402203818006,120042.0
2006-05-01,12.416399311177935,12.454023998440052,12.311047675648304,12.34867236291042,101671.0
2006-05-02,12.393824120767896,12.431450204532242,12.333623781853715,12.423924987779374,655225.0
2006-05-03,12.416399403828274,12.416399403828274,12.341148633633798,12.393823754237308,127429.0
2006-05-04,12.386301053251085,12.45402662066968,12.363725399075213,12.431452361602828,63666.0
2006-05-05,12.484123738574294,12.589473969495188,12.438972443800822,12.589473969495188,68040.0
2006-05-08,12.544327488062864,12.559377923755148,12.491652358248848,12.551852705909006,126068.0
2006-05-09,12.52927480674825,12.55937567273784,12.4765996863752,12.49917394075866,79704.0
2006-05-10,12.54432688164102,12.755030180929152,12.44650044947931,12.484126536891088,133650.0
2006-05-11,12.559378151949089,12.559378151949089,12.311050143841417,12.363725274612497,103907.0
2006-05-12,12.326098440292215,12.356197911890142,12.190647330329645,12.22827201860424,172627.0
2006-05-15,12.198171151897547,12.26589670687884,12.153021246946285,12.22827201860424,107892.0
2006-05-16,12.23579695988177,12.288472080324118,12.18312183943942,12.243322176389066,76496.0
2006-05-17,12.175599515059403,12.19817377483473,12.002522284497184,12.010046107682918,91368.0
2006-05-18,12.025095103877618,12.085296843024894,11.979945194626062,11.987470412019473,101185.0
2006-05-19,11.94232297445742,12.04014943713802,11.8821226109268,11.927272534797426,56765.0
2006-05-23,12.03262115363018,12.070247243200017,11.867069149740876,11.867069149740876,60361.0
2006-05-24,11.852020192441303,11.972420889694227,11.79181844870584,11.912220541067768,141815.0
2006-05-25,12.002519349892095,12.07024490287738,11.934792401798097,12.07024490287738,54529.0
2006-05-26,12.13044424585632,12.13796946169485,12.070243914256675,12.100343382502192,64444.0
2006-05-29,12.107869015122295,12.16806934879418,12.107869015122295,12.153020311707705,39560.0
2006-05-30,12.100345189628865,12.100345189628865,11.949843640598784,11.949843640598784,46073.0
2006-05-31,11.979944918145083,12.047670478013854,11.934793614826662,12.002520569804297,79898.0
2006-06-01,12.062720388049508,12.183122463222189,12.025094303586542,12.183122463222189,67457.0
2006-06-02,12.243321281749262,12.243321281749262,12.122919221539217,12.190646165155972,126263.0
2006-06-05,12.1831247333542,12.1831247333542,12.002522284497184,12.010046107682918,58806.0
2006-06-06,12.01756988648421,12.032620321271027,11.859543111440416,11.987470412019473,65318.0
2006-06-07,11.987471325628093,12.062722110188425,11.8971701051339,11.912220541067768,52099.0
2006-06-08,11.889644489603496,11.934794400786378,11.678941881347304,11.934794400786378,52780.0
2006-06-09,11.836965434935822,11.95736608823153,11.81438978927719,11.821915004496732,34506.0
2006-06-12,11.82191654378861,11.904692526873076,11.678939528663468,11.761716209302271,58223.0
2006-06-13,11.663889752705533,11.761716871248778,11.57358854833956,11.61121463145403,75427.0
2006-06-14,11.618739848076926,11.663889752705533,11.551013596025255,11.61121463145403,44809.0
2006-06-15,11.71656793807217,11.897170383282944,11.693992283643563,11.897170383282944,46656.0
2006-06-16,11.882116625058607,11.889641841097616,11.814391075816172,11.85201715601122,36450.0
2006-06-19,11.89716658790907,11.89716658790907,11.709038984570943,11.776764531142264,85244.0
2006-06-20,11.724092554314767,11.836969425553804,11.71656733655824,11.754193425340906,40727.0
2006-06-21,11.784292554336057,11.91974367974813,11.77676733680106,11.87459376964708,31979.0
2006-06-22,11.87459311530072,11.87459311530072,11.761717648713605,11.784291904965718,32756.0
2006-06-23,11.799338935088386,11.821914579936257,11.686462803511692,11.769238075291222,44226.0
2006-06-26,11.784291917714071,11.85954269388984,11.776766700585611,11.85954269388984,17593.0
2006-06-27,11.814394051792751,11.867069182225729,11.739143267556084,11.739143267556084,65707.0
2006-06-28,11.784291628862531,11.814392496638554,11.693990420643264,11.799342062750542,42379.0
2006-06-29,11.904692296265344,12.055193827120137,11.85954099994372,12.055193827120137,184097.0
2006-06-30,12.085295978634615,12.100345017236172,12.010043810082877,12.085295978634615,114210.0
2006-07-04,12.153020514182908,12.168069551520109,12.04014366594747,12.168069551520109,23134.0
2006-07-05,12.11539545094652,12.11539545094652,11.9423182534951,12.085295978634615,36450.0
2006-07-06,12.070245544924273,12.122920667801695,12.040144677503571,12.085295978634615,34603.0
2006-07-07,12.040144266027104,12.08529556561509,11.934792628763892,12.032619049429108,48794.0
2006-07-10,12.047670080437111,12.077770948322724,11.957368871889098,12.025094429522907,42282.0
2006-07-11,12.010043995580098,12.077770948322724,11.9122189651695,12.025094429522907,32854.0
2006-07-12,12.062725096628007,12.070250316458004,11.8821226109268,11.927272534797426,27605.0
2006-07-13,11.836971235211148,11.889646372450985,11.724094346715292,11.731619565622292,37714.0
2006-07-14,11.791814610962234,11.791814610962234,11.648838306341332,11.69398820433952,34992.0
2006-07-17,11.746666004890296,11.754191221235727,11.6488395875084,11.724090355854004,41213.0
2006-07-18,11.66389174409336,11.74666844352336,11.596165480478716,11.716567571892636,70859.0
2006-07-19,11.784293189346313,11.972420847640832,11.784293189346313,11.889644845404325,32368.0
2006-07-20,11.94231686207827,11.949842078056667,11.806865764684328,11.806865764684328,28382.0
2006-07-21,11.87459310228956,11.87459310228956,11.709041116041597,11.709041116041597,43351.0
2006-07-24,11.754193753980177,11.979946107661162,11.754193753980177,11.912220541067768,20606.0
2006-07-25,11.957370974728397,12.010046107682918,11.859544532005089,12.010046107682918,29646.0
2006-07-26,12.010040973080182,12.0627174786232,11.912215967288658,12.040141833390477,49766.0
2006-07-27,12.092820485797764,12.092820485797764,11.92726711980856,11.972418418289813,31396.0
2006-07-28,11.97241998725598,12.115396327632658,11.97241998725598,12.062721200943592,39366.0
2006-07-31,12.115393814179257,12.115393814179257,12.040143050902548,12.100343382502192,22356.0
2006-08-01,12.07777011933227,12.07777011933227,11.957368051162764,12.07024490287738,85536.0
2006-08-02,12.100344025782258,12.153020539452374,12.040143690982235,12.115394458259432,23620.0
2006-08-03,12.0250918056943,12.175594717174382,12.002517554814528,12.145493855856664,38005.0
2006-08-04,12.183121754591992,12.228271658212604,12.07024490287738,12.07024490287738,38102.0
2006-08-08,12.100347332111424,12.153023860175008,11.987471847907589,12.010046107682918,77274.0
2006-08-09,12.115396273459456,12.183123229754004,11.964894716356024,11.964894716356024,51710.0
2006-08-10,11.98746973977471,12.070245731351324,11.9122189651695,12.025094429522907,18274.0
2006-08-11,12.06272051437992,12.06272051437992,11.942318437946293,12.025094429522907,37033.0
2006-08-14,12.107871056093396,12.145497142923697,11.964894716356024,11.964894716356024,37033.0
2006-08-15,12.160544132696613,12.19064639219554,12.062719113645548,12.153020311707705,42379.0
2006-08-16,12.258371187196431,12.303522486140402,12.175596596016607,12.295997269649742,58514.0
2006-08-17,12.280948713055878,12.32610001889845,12.25084923760311,12.318574801258023,62791.0
2006-08-18,12.333625478478709,12.356199736733874,12.23579904234309,12.356199736733874,30326.0
2006-08-21,12.34115077480852,12.34115077480852,12.265898596449142,12.32610033913664,41018.0
2006-08-22,12.26589708887118,12.356198296694703,12.26589708887118,12.33362404107043,36547.0
2006-08-23,12.333625797790024,12.363725274612497,12.20569848719025,12.363725274612497,43740.0
2006-08-24,12.333623379367902,12.333623379367902,12.20569609385258,12.243322176389066,43546.0
2006-08-25,12.295999703668668,12.326100575589846,12.220748918974726,12.288474485688374,26341.0
2006-08-28,12.303524607326526,12.378775390098006,12.220748606766996,12.356199736733874,44615.0
2006-08-29,12.356199736733874,12.356199736733874,12.228273824555044,12.356199736733874,42768.0
2006-08-30,12.333625478478709,12.356199736733874,12.29599938953848,12.356199736733874,29063.0
2006-08-31,12.371250172309963,12.386300607886051,12.29599938953848,12.356199736733874,81842.0
2006-09-01,12.326098519971527,12.454024414084378,12.326098519971527,12.40134929211593,148424.0
2006-09-05,12.438975188858867,12.46155084122764,12.356199191948935,12.46155084122764,74164.0
2006-09-06,12.348674518945826,12.40887626125019,12.28094895396239,12.356199736733874,39949.0
2006-09-07,12.303522486140402,12.326098135612389,12.235796932833177,12.295997269649742,99144.0
2006-09-08,12.250849555886248,12.33362555697258,12.250849555886248,12.32610033913664,42282.0
2006-09-11,12.333624828576149,12.356199085641792,12.190648488355157,12.265897872052513,45878.0
2006-09-12,12.288473672567669,12.484126536891088,12.288473672567669,12.484126536891088,51322.0
2006-09-13,12.46155203777288,12.506701951736767,12.431452560166637,12.446501601415234,52488.0
2006-09-14,12.49917217384251,12.49917217384251,12.416397594289837,12.469072707216592,65999.0
2006-09-15,12.461552478723382,12.566904141845706,12.44650204183318,12.521754226284193,57931.0
2006-09-18,12.491652953677969,12.574428958822166,12.476602517268285,12.544328086002803,39074.0
2006-09-19,12.559377325815207,12.559377325815207,12.39382533129982,12.559377325815207,41018.0
2006-09-20,12.559375783607791,12.61957612100967,12.49165022964209,12.61957612100967,48114.0
2006-09-21,12.604526869859242,12.619577304398238,12.491651401034533,12.52927609227314,38297.0
2006-09-22,12.49165115679729,12.514225413055536,12.393824729315408,12.49165115679729,34603.0
2006-09-25,12.491651412271018,12.619577315749796,12.416400634617228,12.604526881197264,42185.0
2006-09-26,12.566900700126087,12.694826588439328,12.559375483741931,12.687301372055172,57542.0
2006-09-27,12.687302043354572,12.71740291048387,12.642152137769411,12.649677354551738,38686.0
2006-09-28,12.69482910791012,12.724929979420695,12.627103542120311,12.724929979420692,23522.0
2006-09-29,12.7174022375918,12.724927453975956,12.642151468858945,12.687301372055172,41796.0
2006-10-02,12.6797792666336,12.69482970309451,12.58195421985577,12.64215457059037,38297.0
2006-10-03,12.529277692242578,12.687304484864052,12.521753869121175,12.64215457059037,115474.0
2006-10-04,12.634628449141662,12.792655230466194,12.58947714298668,12.792655230466194,55015.0
2006-10-05,12.755029897871765,12.845329715438286,12.747504680556403,12.777604154708952,60944.0
2006-10-06,12.800179573800296,12.81523000815722,12.694827928410684,12.81523000815722,50738.0
2006-10-10,12.75502835963474,12.837802949903413,12.732452710411255,12.837802949903413,73580.0
2006-10-11,12.80770479097876,12.83780426458375,12.724928797124532,12.81523000815722,80093.0
2006-10-12,12.845328854081114,12.935630060701277,12.792653731514685,12.8754297213241,83786.0
2006-10-13,12.928105819611908,12.973257123884082,12.88295591044863,12.973257123884082,161935.0
2006-10-16,12.95820796667493,13.010884493519171,12.92058327118093,13.003359275398568,56084.0
2006-10-17,12.943153458550192,12.965729105809771,12.815227580963109,12.950678674303385,90590.0
2006-10-18,12.995833368045904,13.025932843822975,12.890481715053758,12.890481715053758,152896.0
2006-10-19,12.950681471747997,12.973257123884082,12.890481127827323,12.973257123884082,38297.0
2006-10-20,12.965730392817546,12.988306042318031,12.913055272425142,12.980780825817872,39463.0
2006-10-23,12.950679068129762,13.056030696769572,12.92057959931027,13.056030696769572,98269.0
2006-10-24,13.01088417804791,13.07108452644407,12.980783306295333,13.07108452644407,69109.0
2006-10-25,13.071085085348118,13.123760218058456,13.01840855752872,13.11623499979854,119070.0
2006-10-26,13.161386309358026,13.183960569028708,13.086135521867943,13.11623499979854,78246.0
2006-10-27,13.071081128733637,13.161382325409384,13.040980264805508,13.056030696769572,51419.0
2006-10-30,13.02593162003645,13.108707612087269,12.973256496043682,13.033456837050965,60070.0
2006-10-31,13.08613464182698,13.108708899979543,12.988308206135972,13.063558988565449,66193.0
2006-11-01,13.108709089008237,13.108709089008237,12.928106650529612,12.928106650529612,100894.0
2006-11-02,12.935626475102614,12.980777763451702,12.913052226036474,12.92057744076132,38977.0
2006-11-03,13.01088380348892,13.01840762610147,12.890481715053758,12.890481715053758,28674.0
2006-11-06,12.98078243772475,13.093659304135093,12.97325722029013,13.093659304135096,64444.0
2006-11-07,13.108708343895422,13.1914843405673,13.071083651831245,13.093659304135096,57542.0
2006-11-08,13.093659908225773,13.183959731389448,13.01840773040776,13.161385473153013,88549.0
2006-11-09,13.183959123132684,13.183959123132684,13.025932347223543,13.093659304135096,74261.0
2006-11-10,13.101184842013716,13.161385187854195,13.018407448208263,13.101184842013716,55307.0
2006-11-13,13.101183892896234,13.153859017301976,13.063557807528674,13.153859017301976,61722.0
2006-11-14,13.183957908941284,13.236634426132298,13.056032014552088,13.2366344261323,46753.0
2006-11-15,13.244161720972656,13.30436206924231,13.191485195516336,13.274261197552988,100699.0
2006-11-16,13.31188397525549,13.334459623405808,13.236633209863069,13.304358759205384,62208.0
2006-11-17,13.266734829409453,13.31188613302884,13.206534486359146,13.311886133028835,46559.0
2006-11-20,13.296833543155277,13.304358759205384,13.236633209863069,13.304358759205384,70567.0
2006-11-21,13.304358759205384,13.349508660397376,13.244158425913174,13.304358759205384,83300.0
2006-11-22,13.341988242788894,13.37208771955858,13.304362152940532,13.319412588879874,54140.0
2006-11-23,13.3720843085477,13.39465995669802,13.296833543155277,13.304358759205384,71053.0
2006-11-24,13.281788533079377,13.349514110069304,13.229113394333703,13.259212875712995,76205.0
2006-11-27,13.28931166132326,13.304362097199547,13.07108452644407,13.07108452644407,93312.0
2006-11-28,13.078609227018056,13.17643567167036,13.063560185240778,13.123760537677162,62694.0
2006-11-29,13.221582777762857,13.31188397525549,13.18395669751232,13.304358759205384,70956.0
2006-11-30,13.319410138073492,13.35703482588981,13.19148285123702,13.251684583917124,55015.0
2006-12-01,13.334458349287706,13.334458349287706,13.153855971559135,13.221581514430223,77371.0
2006-12-04,13.22911164766611,13.402188874404846,13.22911164766611,13.379613220019175,39755.0
2006-12-05,13.40971329732992,13.439815566299856,13.349512944717342,13.37208860011297,63860.0
2006-12-06,13.439816444368969,13.447340268216635,13.364564254800388,13.424764611346063,66388.0
2006-12-07,13.432286408999811,13.477436311442384,13.326934776488905,13.334459992747448,46656.0
2006-12-08,13.387135710494736,13.424760398362386,13.281784073269565,13.326935372841245,48406.0
2006-12-11,13.341989993039002,13.439816444368969,13.341989993039002,13.424764611346063,51224.0
2006-12-12,13.364564254800388,13.447340268216635,13.319414336168428,13.424764611346063,70178.0
2006-12-13,13.432290347834648,13.462389826586389,13.35703816318255,13.37208860011297,60653.0
2006-12-14,13.462385303565,13.575262147510278,13.447334871691144,13.54516128376257,86508.0
2006-12-15,13.54516683020551,13.642993282334682,13.54516683020551,13.56774248726052,82620.0
2006-12-18,13.560213508703892,13.612888632118988,13.469912300628865,13.52258742404396,100602.0
2006-12-19,13.484963085789932,13.5752642962174,13.417236131637694,13.477437868661903,151049.0
2006-12-20,13.567736931573352,13.582787363447206,13.48496095137578,13.54516128376257,75038.0
2006-12-21,13.545163427705292,13.73329106568826,13.394661875362464,13.477437868661903,100213.0
2006-12-22,13.40268645334668,13.493296288400677,13.357382235758156,13.425339262079415,67554.0
2006-12-27,13.48574276512298,13.591453041536449,13.387582022844876,13.48574276512298,28091.0
2006-12-28,13.59145309746009,13.59145309746009,13.485742820611668,13.55369842724527,50544.0
2006-12-29,13.493295229656251,13.5612522506453,13.440440079970733,13.50084616530802,109253.0
2007-01-02,13.689617542975585,13.689617542975585,13.440440851788868,13.59900770982797,63860.0
2007-01-03,13.6292136117125,13.704721584642485,13.440442979448964,13.561255176186084,125194.0
2007-01-04,13.455541162201454,13.523499586152257,13.364932730020849,13.493295842174122,45392.0
2007-01-05,13.470642252016486,13.470642252016486,13.327177276204448,13.417787103000686,60847.0
2007-01-08,13.395134123456254,13.432888800749437,13.319626168746687,13.35738084603987,94284.0
2007-01-09,13.44043990966895,13.447990845225036,13.296974933856916,13.417787103000686,162130.0
2007-01-10,13.372479540788568,13.44798747756384,13.312072071467174,13.447987477563842,78732.0
2007-01-11,13.4630914854476,13.55370131338116,13.4479910140227,13.523498970654533,73872.0
2007-01-12,13.523495485960837,13.591452489430845,13.478191283606323,13.58390155572568,90979.0
2007-01-15,13.68206506710836,13.68206506710836,13.568802438451206,13.62920992033596,72025.0
2007-01-16,13.629208512540965,13.629208512540965,13.531047764494264,13.5385986989499,144342.0
2007-01-17,13.55369995829716,13.636760242152416,13.515946683694194,13.591454632776824,115279.0
2007-01-18,13.6292136117125,13.6292136117125,13.493298140536812,13.561255176186084,69401.0
2007-01-19,13.56125089319309,13.599005567672757,13.500844813902331,13.591454632776824,79607.0
2007-01-22,13.614108798588092,13.614108798588092,13.4479910140227,13.523498970654533,114793.0
2007-01-23,13.538603764221088,13.57635705074751,13.478197665852525,13.561255176186084,99533.0
2007-01-24,13.591455419150822,13.659412437269374,13.553700742486752,13.644310566603744,180695.0
2007-01-25,13.6971655227651,13.6971655227651,13.508394961127346,13.5385986989499,115279.0
2007-01-26,13.56880023950076,13.56880023950076,13.425335293027818,13.48574276512298,90104.0
2007-01-29,13.553700700421413,13.56125163573079,13.432888535224892,13.50839648844191,100894.0
2007-01-30,13.54614828707633,13.58390155572568,13.500842684845344,13.58390155572568,86216.0
2007-01-31,13.583904308922394,13.689616002343955,13.515947291678804,13.62920992033596,237362.0
2007-02-01,13.727368891167362,13.76512216255296,13.666961417147888,13.76512216255296,241931.0
2007-02-02,13.772678303495208,13.772678303495208,13.697170332302044,13.757576429281157,230947.0
2007-02-05,13.765124305113083,13.772675240540831,13.682065415284654,13.750022434257591,226087.0
2007-02-06,13.80287758237503,13.80287758237503,13.66696354442916,13.750022434257591,96811.0
2007-02-07,13.802876048655095,13.802876048655095,13.704716698755034,13.78022464476558,282755.0
2007-02-08,13.772678303495208,13.780229240602235,13.704721269409069,13.757576429281157,153479.0
2007-02-09,13.7802266179955,13.810428960798497,13.591456026000222,13.682065854162882,172433.0
2007-02-12,13.689616617499366,13.689616617499366,13.561252112602846,13.621659597202068,157950.0
2007-02-13,13.674513871188529,13.734919952044969,13.629209660515375,13.734919952044969,110225.0
2007-02-14,13.765123259314633,13.863284012540843,13.742470454752423,13.848182142832709,154062.0
2007-02-15,13.848182754669963,13.86328462504533,13.780225737857569,13.86328462504533,114502.0
2007-02-16,13.840631207978635,13.848182142832709,13.742470454752423,13.848182142832709,103518.0
2007-02-19,13.901041438571092,13.923694249898707,13.833084404465344,13.916143312789504,77371.0
2007-02-20,13.840634433052736,13.90104052608412,13.7424736569536,13.89348958947057,190998.0
2007-02-21,13.833080884294596,13.870835560233012,13.780225737857569,13.86328462504533,159797.0
2007-02-22,13.908588529209068,13.908588529209068,13.780225433606068,13.85573338393902,390938.0
2007-02-23,13.855733690291895,13.855733690291895,13.76512386791361,13.8179790143523,123055.0
2007-02-26,13.87838557257477,13.87838557257477,13.750021082796533,13.795325291033368,99047.0
2007-02-27,13.682065158524104,13.682065158524104,13.191262764191766,13.327176799587043,189540.0
2007-02-28,13.38003338793601,13.508396488441909,13.24411795224396,13.50839648844191,175057.0
2007-03-01,13.274323171196022,13.410237222141424,13.055350222477998,13.3649330051186,141329.0
2007-03-02,13.312075812236388,13.312075812236388,13.168610832036538,13.191263639397627,123152.0
2007-03-05,13.047797402157062,13.229015643956416,13.025144596978372,13.047797402157062,157464.0
2007-03-06,13.138407141073648,13.296973976582327,13.138407141073648,13.25921930151992,213062.0
2007-03-07,13.26676625401551,13.33472324885129,13.206360191925516,13.25166438852394,258163.0
2007-03-08,13.357380540731226,13.410235687856776,13.266770717175453,13.327176799587043,138607.0
2007-03-09,13.432887261096138,13.455538664998985,13.281871368986174,13.342277445854831,75622.0
2007-03-12,13.334725471578013,13.417784345750208,13.259217531410243,13.39513154373692,276728.0
2007-03-13,13.31962533294109,13.349829072880352,13.100652418011569,13.100652418011569,87383.0
2007-03-14,13.123307660896916,13.168613284055084,12.972291716790604,13.161062346862057,195080.0
2007-03-15,13.229018008984346,13.274323627441277,13.183713790404394,13.229018008984346,107698.0
2007-03-16,13.22901630440087,13.274321917020089,13.12330460816616,13.19881396253152,61430.0
2007-03-19,13.25166884660336,13.34982960544518,13.229016040745226,13.327176799587043,59292.0
2007-03-20,13.364931781498507,13.40268505891489,13.304524297829415,13.35738084603987,158825.0
2007-03-21,13.3875835915101,13.65941164828314,13.364930786820114,13.636760243469851,155131.0
2007-03-22,13.65941549865246,13.682068309727908,13.568805654227754,13.651864561627308,76010.0
2007-03-23,13.65186071338648,13.68961538786979,13.606556503883205,13.636760243469851,64152.0
2007-03-26,13.682064451651314,13.682064451651314,13.440438734611565,13.591454632776824,127526.0
2007-03-27,13.599006925674008,13.636761603923864,13.538600840351076,13.546151776001048,70859.0
2007-03-28,13.546148215334636,13.561248682788516,13.42533467656832,13.447987477563842,87772.0
2007-03-29,13.583906602581722,13.583906602581722,13.417788799102969,13.470643954800028,65999.0
2007-03-30,13.553701314993534,13.583905057600594,13.395134466060147,13.50084616530802,227934.0
2007-04-02,13.493292354778092,13.55369842724527,13.410233480182022,13.55369842724527,68526.0
2007-04-03,13.61410791974016,13.674514001170792,13.53859996798269,13.659412130843949,72317.0
2007-04-04,13.6292055179816,13.697162513274476,13.59145085399872,13.666958782088171,96034.0
2007-04-05,13.62921222978786,13.727373004607038,13.62166129327277,13.674516449001406,54529.0
2007-04-09,13.79532677899624,13.79532677899624,13.704718352749548,13.7198202237496,67457.0
2007-04-10,13.742469359795656,13.787774965310264,13.697165154157624,13.76512216255296,114988.0
2007-04-11,13.780226309033552,13.780226309033552,13.62165946327328,13.697167418403083,120528.0
2007-04-12,13.682064935904384,13.742471017333116,13.621658854475651,13.727370546883494,101477.0
2007-04-13,13.802877143976463,13.8179790143523,13.674514045535329,13.8179790143523,126554.0
2007-04-16,13.802876104998829,13.938791528273931,13.802876104998829,13.938791528273931,69790.0
2007-04-17,13.94634203097029,14.00674810617918,13.938791096584604,13.984095303022125,60264.0
2007-04-18,13.946343686852494,14.014300704515763,13.916139945723586,13.968996492699173,106628.0
2007-04-19,13.961441759391176,13.999195025655268,13.878382893758516,13.97654222597098,65804.0
2007-04-20,14.021852120961125,14.089809140956357,14.006750249878449,14.014301185419784,159991.0
2007-04-23,14.127564122974182,14.127564122974182,14.029403358699186,14.067158037219125,70859.0
2007-04-24,14.082256363953178,14.08980729850712,13.984095614628549,14.05960496016798,59486.0
2007-04-25,14.135113997637344,14.210623356487272,14.059607438541171,14.210623356487272,87480.0
2007-04-26,14.233273231785466,14.233273231785466,14.135112475726292,14.195519956302231,48211.0
2007-04-27,14.18042054031418,14.18042054031418,14.10491257640308,14.142665858420145,74650.0
2007-04-30,14.233271816236998,14.30123022512623,14.067155460804194,14.08225592956966,86216.0
2007-05-01,14.120015198337148,14.120015198337148,13.968999262502384,14.10491332477826,72997.0
2007-05-02,14.097357676600158,14.22572075919709,14.082255808088382,14.15776375077068,134330.0
2007-05-03,14.26347622865786,14.271027163336298,14.203070151107026,14.23327248994412,61819.0
2007-05-04,14.278578712506649,14.316331987646922,14.20307076234939,14.271027777503251,83398.0
2007-05-07,14.331437097561992,14.331437097561992,14.255929130334644,14.31633522414112,101671.0
2007-05-08,14.23327432267763,14.29368180788343,14.218173851253017,14.27857993658198,78829.0
2007-05-09,14.28613043411119,14.36918932384511,14.240824821596256,14.323883711330174,74552.0
2007-05-10,14.3163330448334,14.3163330448334,14.16531713336714,14.172868068928135,73580.0
2007-05-11,14.210625348239908,14.293684254739436,14.172870663523268,14.293684254739436,48017.0
2007-05-14,14.32388353775024,14.338985408405543,14.195520436933707,14.240824649022844,66874.0
2007-05-15,14.23327432267763,14.34653695756167,14.23327432267763,14.27857993658198,72414.0
2007-05-16,14.316328194802924,14.3465319268146,14.271023996661755,14.346531926814604,58028.0
2007-05-17,14.361636856451854,14.399391529520294,14.308781714032682,14.354085921838164,59389.0
2007-05-18,14.406939719761905,14.44469438930697,14.361635516184329,14.44469438930697,70762.0
2007-05-22,14.490000917987874,14.512653723349842,14.44469670714067,14.467348112625904,74941.0
2007-05-23,14.49755167639242,14.52775541650688,14.429594661011604,14.429594661011604,100894.0
2007-05-24,14.46734355478437,14.497547285751509,14.27102350312685,14.30122723409399,85439.0
2007-05-25,14.361636856451854,14.376737325802583,14.278577975577926,14.354085921838164,83009.0
2007-05-28,14.482451651640329,14.482451651640329,14.354088539551707,14.40694369160992,37130.0
2007-05-29,14.391843045342137,14.444699601778895,14.323886015514748,14.391843045342137,66096.0
2007-05-30,14.384290440555938,14.497553077051146,14.331435290125832,14.497553077051146,135886.0
2007-05-31,14.535309896318896,14.565512243922209,14.482453338228254,14.527758959448809,119945.0
2007-06-01,14.520205748317142,14.59571370531439,14.520205748317142,14.573060898252166,169420.0
2007-06-04,14.557962687557682,14.59571737548835,14.535311274676472,14.59571737548835,117515.0
2007-06-05,14.48999571071186,14.550403169968458,14.444691516145642,14.474893845897707,64541.0
2007-06-06,14.490002587631055,14.490002587631055,14.33898666757025,14.40694369160992,76496.0
2007-06-07,14.308779611431827,14.38428614672013,14.11245814007765,14.11245814007765,193039.0
2007-06-08,14.112460942185333,14.271027777503251,14.089808137175138,14.271027777503251,59389.0
2007-06-11,14.308785687307708,14.369191781114182,14.255929130334644,14.31633522414112,89910.0
2007-06-12,14.293680712097688,14.316332117436518,14.112461070126663,14.150214345609204,78052.0
2007-06-13,14.195522291224547,14.376740563129516,14.17286948228257,14.376740563129516,82134.0
2007-06-14,14.338987573138295,14.474901629801195,14.338987573138295,14.452250220275369,52391.0
2007-06-15,14.535305916996466,14.588161060739926,14.505102177784954,14.54285685179934,85730.0
2007-06-18,14.588161674633138,14.59571260975377,14.512653723303549,14.535306528665448,85536.0
2007-06-19,14.535306834984768,14.557958240947288,14.459798882063916,14.520204964425243,53654.0
2007-06-20,14.573055717273132,14.573055717273132,14.3465319268146,14.346531926814604,76399.0
2007-06-21,14.354086710602166,14.43714559604022,14.293680630249964,14.429594661011604,53168.0
2007-06-22,14.406941807470917,14.406941807470917,14.203070762014136,14.248374972156736,94478.0
2007-06-25,14.233270162063032,14.338981830395122,14.120008960163908,14.18796596127867,74552.0
2007-06-26,14.248376024661264,14.27102883134425,14.127563855438984,14.172868068928135,84856.0
2007-06-27,14.036950389756749,14.30123029248422,14.014298986563572,14.28612842377104,105170.0
2007-06-28,14.301235191682764,14.36164128735231,14.240827696136146,14.293684254739436,94770.0
2007-06-29,14.399391652993058,14.399391652993058,14.172866412393285,14.23327248994412,67846.0
2007-07-03,14.354089446073502,14.459801156742971,14.301234290677264,14.452250220275369,40046.0
2007-07-04,14.48244906535772,14.49,14.42204298809612,14.49,45295.0
2007-07-05,14.497553824268934,14.497553824268934,14.391842118083384,14.45980054340926,86508.0
2007-07-06,14.384289226144777,14.527755593560212,14.384289226144777,14.512653723318932,60847.0
2007-07-09,14.459801927495038,14.535309896318896,14.43714911688476,14.527758959448809,50738.0
2007-07-10,14.459799148998188,14.474899619959706,14.323883711330174,14.323883711330174,79315.0
2007-07-11,14.31633399828115,14.399394294983791,14.271029781774804,14.3314358704089,361195.0
2007-07-12,14.474895281049989,14.641014410599729,14.444692948303429,14.6108106779768,96228.0
2007-07-13,14.610818039919348,14.724079294571457,14.610818039919348,14.724079294571457,91271.0
2007-07-16,14.71652819057895,14.746731938077811,14.648572558460645,14.686325842957157,62208.0
2007-07-17,14.71652819057895,14.731630064328384,14.66367303233301,14.686325842957157,56084.0
2007-07-18,14.648569814718726,14.671221221223096,14.542858118150049,14.61836467300036,71150.0
2007-07-19,14.739178409456647,14.739178409456647,14.648568591375833,14.70142373530769,55501.0
2007-07-20,14.70142430158147,14.70142430158147,14.49755185307765,14.512653723318932,100213.0
2007-07-23,14.580606945353868,14.648565343755456,14.580606945353868,14.6108106779768,82328.0
2007-07-24,14.542857860558035,14.55040879588468,14.271028388429167,14.308783065062388,108086.0
2007-07-25,14.437144802712089,14.437144802712089,14.233272367895802,14.354085921838164,113044.0
2007-07-26,14.271026928048489,14.278577862602434,13.901036734411806,14.05960496016798,424375.0
2007-07-27,14.074705988824718,14.120011597949134,13.848182142832709,13.848182142832709,117223.0
2007-07-30,13.780222161669668,13.99164409242717,13.76512029521348,13.97654222597098,121111.0
2007-07-31,14.082257546299235,14.10491035186299,13.8179790143523,13.8179790143523,92048.0
2007-08-01,13.780229244578017,13.916143312789504,13.62921330214811,13.916143312789504,176321.0
2007-08-02,13.938793979528104,13.991649131283276,13.833082276140878,13.908590235738355,74455.0
2007-08-03,13.96899829164962,13.96899829164962,13.60655895093428,13.60655895093428,65416.0
2007-08-07,13.787776845679266,14.089808657461264,13.765124039832587,13.968996492699173,130734.0
2007-08-08,14.014298195055128,14.240822013329293,14.014298195055128,14.165314073904572,86702.0
2007-08-09,13.908587604140696,14.082256298318688,13.810426855273572,13.81042685527357,142106.0
2007-08-10,13.591453953859704,13.870834331423572,13.531047877586332,13.81042685527357,147161.0
2007-08-13,13.840631774577773,13.901037856006502,13.727370546883492,13.727370546883494,85828.0
2007-08-14,13.817981110901998,13.817981110901998,13.523500193399666,13.53105112973326,190318.0
2007-08-15,13.455541445434305,13.666964857977815,13.31962739442557,13.31962739442557,157367.0
2007-08-16,13.198812665690772,13.44043837628877,12.987389293994616,13.402683702815647,237265.0
2007-08-17,13.85573364504876,13.87838645053855,13.53104903253541,13.704717741536978,182250.0
2007-08-20,13.772673221387764,13.772673221387764,13.538598457074674,13.712267146698457,75427.0
2007-08-21,13.719819481738408,13.78022556259485,13.644310130821935,13.734919952044969,54724.0
2007-08-22,13.833080273124567,13.893486352080435,13.7726741941687,13.848182142832709,73094.0
2007-08-23,13.991647414562983,13.991647414562983,13.7726744985851,13.85573338393902,64638.0
2007-08-24,13.8330794150616,14.021849974950554,13.8330794150616,13.984095303022125,65902.0
2007-08-27,14.021851640300866,14.021851640300866,13.893487140375177,13.94634368735266,47822.0
2007-08-28,13.795327848417044,13.855735337100064,13.59145677374259,13.59900770982797,86702.0
2007-08-29,13.69716654797132,13.86328431867575,13.61410766261911,13.833080578592504,102254.0
2007-08-30,13.795325598854223,13.923690091496711,13.742470454752423,13.848182142832709,46850.0
2007-08-31,14.00674595888336,14.04449922514745,13.870831960530422,13.97654222597098,77760.0
2007-09-04,13.968995323873724,14.165315425154656,13.916138781320797,14.120011217128797,48503.0
2007-09-05,13.97654742597082,14.04450445043082,13.901039465473383,13.991649298045688,63083.0
2007-09-06,13.991650814078964,14.052058308923757,13.916142845400032,14.052058308923757,44906.0
2007-09-07,13.88593647125903,13.90858927754073,13.71982009149026,13.772675239604103,79704.0
2007-09-10,13.825528419513777,13.878384959979748,13.644308794812192,13.825528419513777,83009.0
2007-09-11,13.855733863839456,13.97654602860588,13.802877316861974,13.94634368735266,86411.0
2007-09-12,13.946339892934988,14.036948291919355,13.938788959706892,13.97654222597098,71539.0
2007-09-13,14.021850463769963,14.135111683750488,14.021850463769963,14.074705606435764,52682.0
2007-09-14,14.036950933191155,14.10490934503145,13.98409579052536,14.074705606435764,31104.0
2007-09-17,13.984095307386898,14.074705120166811,13.961443904099369,14.029400913715154,88744.0
2007-09-18,14.104912878961498,14.4220466141662,14.029404913430712,14.399395204420864,148910.0
2007-09-19,14.520203738569124,14.595711685115283,14.459797661307524,14.49,219283.0
2007-09-20,14.46734793627796,14.49755167639242,14.354086710602166,14.429594661011604,68623.0
2007-09-21,14.535309906884844,14.535309906884844,14.444700064254937,14.482453348755778,56376.0
2007-09-24,14.437146340910196,14.505103359797191,14.33143464493221,14.3691893220232,170780.0
2007-09-25,14.295,14.375,14.28,14.34,187714.0
2007-09-26,14.36,14.42,14.3,14.39,72477.0
2007-09-27,14.525,14.525,14.415,14.49,56296.0
2007-09-28,14.46,14.505,14.405,14.435,70842.0
2007-10-01,14.495,14.665,14.445,14.62,77147.0
2007-10-02,14.65,14.65,14.54,14.625,36943.0
2007-10-03,14.57,14.62,14.51,14.525,36426.0
2007-10-04,14.62,14.625,14.525,14.565,105209.0
2007-10-05,14.655,14.785,14.64,14.745,50816.0
2007-10-09,14.695,14.815,14.68,14.775,68556.0
2007-10-10,14.8,14.815,14.725,14.79,73250.0
2007-10-11,14.895,14.925,14.65,14.715,143661.0
2007-10-12,14.745,14.79,14.71,14.74,41467.0
2007-10-15,14.83,14.83,14.58,14.605,169313.0
2007-10-16,14.65,14.65,14.54,14.555,51151.0
2007-10-17,14.725,14.725,14.45,14.605,58119.0
2007-10-18,14.49,14.605,14.49,14.585,53919.0
2007-10-19,14.51,14.52,14.17,14.21,151761.0
2007-10-22,14.08,14.3,14.075,14.265,123205.0
2007-10-23,14.3,14.36,14.25,14.36,47093.0
2007-10-24,14.285,14.345,14.08,14.345,83064.0
2007-10-25,14.4,14.4,14.195,14.37,54352.0
2007-10-26,14.535,14.535,14.4,14.525,66065.0
2007-10-29,14.605,14.64,14.535,14.605,225132.0
2007-10-30,14.55,14.565,14.48,14.495,67584.0
2007-10-31,14.605,14.655,14.45,14.65,101420.0
2007-11-01,14.55,14.55,14.28,14.295,279507.0
2007-11-02,14.39,14.39,14.125,14.27,213624.0
2007-11-05,14.195,14.3,14.125,14.225,224529.0
2007-11-06,14.27,14.385,14.155,14.385,239256.0
2007-11-07,14.28,14.315,14.0,14.0,184205.0
2007-11-08,14.005,14.05,13.765,14.0,186043.0
2007-11-09,13.83,13.975,13.75,13.825,133529.0
2007-11-12,13.71,13.87,13.6,13.6,128381.0
2007-11-13,13.74,13.99,13.695,13.96,313151.0
2007-11-14,14.12,14.12,13.865,13.9,95966.0
2007-11-15,13.93,13.94,13.675,13.735,116875.0
2007-11-16,13.855,13.855,13.635,13.77,91184.0
2007-11-19,13.695,13.74,13.545,13.575,76590.0
2007-11-20,13.575,13.74,13.455,13.585,102467.0
2007-11-21,13.46,13.56,13.365,13.365,74984.0
2007-11-22,13.365,13.44,13.365,13.38,27512.0
2007-11-23,13.48,13.62,13.455,13.57,74167.0
2007-11-26,13.63,13.65,13.29,13.31,76161.0
2007-11-27,13.4,13.51,13.29,13.48,117060.0
2007-11-28,13.59,13.885,13.59,13.84,87026.0
2007-11-29,13.865,13.955,13.8,13.925,265222.0
2007-11-30,14.045,14.095,13.9,13.97,99086.0
2007-12-03,13.955,14.005,13.885,13.895,79312.0
2007-12-04,13.87,13.895,13.815,13.84,56199.0
2007-12-05,13.94,14.075,13.94,14.075,145611.0
2007-12-06,14.065,14.295,14.05,14.295,77392.0
2007-12-07,14.33,14.33,14.235,14.255,102507.0
2007-12-10,14.25,14.355,14.25,14.325,63253.0
2007-12-11,14.385,14.42,13.955,14.005,124566.0
2007-12-12,14.325,14.325,13.925,14.045,112290.0
2007-12-13,13.97,14.105,13.9,14.105,98955.0
2007-12-14,13.97,14.06,13.895,13.9,121658.0
2007-12-17,13.855,13.855,13.66,13.69,56154.0
2007-12-18,13.83,13.83,13.59,13.77,56068.0
2007-12-19,13.81,13.865,13.66,13.75,74190.0
2007-12-20,13.81,13.83,13.695,13.8,175020.0
2007-12-21,13.915,14.045,13.915,14.03,1436329.0
2007-12-24,14.155,14.17,14.08,14.17,793328.0
2007-12-27,14.095,14.12,13.99,13.99,55061.0
2007-12-28,14.025,14.08,13.935,14.035,137668.0
2007-12-31,13.99,13.99,13.865,13.905,69678.0
2008-01-02,13.89,13.925,13.66,13.72,69295.0
2008-01-03,13.73,13.775,13.665,13.68,110399.0
2008-01-04,13.59,13.605,13.355,13.375,120764.0
2008-01-07,13.445,13.485,13.275,13.375,109813.0
2008-01-08,13.505,13.535,13.16,13.16,121418.0
2008-01-09,13.21,13.36,13.04,13.36,270415.0
2008-01-10,13.215,13.52,13.2,13.39,142347.0
2008-01-11,13.3,13.39,13.185,13.27,203101.0
2008-01-14,13.33,13.405,13.285,13.37,77923.0
2008-01-15,13.215,13.255,13.045,13.08,79374.0
2008-01-16,12.995,13.155,12.91,12.995,102026.0
2008-01-17,12.995,13.025,12.58,12.62,173563.0
2008-01-18,12.71,12.765,12.405,12.55,94261.0
2008-01-21,11.99,12.175,11.775,11.86,147354.0
2008-01-22,11.74,12.48,11.74,12.32,223665.0
2008-01-23,12.06,12.625,12.015,12.625,519883.0
2008-01-24,12.735,12.785,12.62,12.78,110442.0
2008-01-25,12.915,12.95,12.535,12.59,127687.0
2008-01-28,12.61,12.795,12.52,12.785,105635.0
2008-01-29,12.925,12.935,12.785,12.895,97158.0
2008-01-30,12.865,13.125,12.795,12.82,142903.0
2008-01-31,12.655,13.125,12.61,13.03,82653.0
2008-02-01,13.08,13.24,13.04,13.2,236673.0
2008-02-04,13.17,13.225,13.045,13.045,86639.0
2008-02-05,12.87,12.895,12.65,12.67,79856.0
2008-02-06,12.77,12.82,12.525,12.525,151847.0
2008-02-07,12.475,12.755,12.445,12.655,864215.0
2008-02-08,12.625,12.695,12.52,12.605,48209.0
2008-02-11,12.635,12.71,12.49,12.705,89053.0
2008-02-12,12.81,12.915,12.69,12.765,146645.0
2008-02-13,12.91,12.995,12.82,12.925,56282.0
2008-02-14,12.985,12.995,12.795,12.8,70303.0
2008-02-15,12.75,12.82,12.705,12.82,99222.0
2008-02-19,12.98,12.98,12.75,12.75,196789.0
2008-02-20,12.705,12.925,12.695,12.885,403870.0
2008-02-21,12.955,12.97,12.705,12.705,101674.0
2008-02-22,12.755,12.82,12.575,12.8,114471.0
2008-02-25,12.82,13.025,12.78,13.015,211914.0
2008-02-26,12.965,13.16,12.94,13.115,273284.0
2008-02-27,13.045,13.175,13.01,13.07,77278.0
2008-02-28,13.015,13.08,12.935,12.985,53384.0
2008-02-29,12.865,12.865,12.595,12.62,105683.0
2008-03-03,12.64,12.69,12.535,12.655,73643.0
2008-03-04,12.55,12.62,12.41,12.605,131903.0
2008-03-05,12.65,12.765,12.525,12.65,123010.0
2008-03-06,12.59,12.625,12.395,12.395,54171.0
2008-03-07,12.26,12.495,12.19,12.305,64932.0
2008-03-10,12.33,12.33,12.09,12.1,62890.0
2008-03-11,12.375,12.55,12.22,12.55,143888.0
2008-03-12,12.605,12.665,12.42,12.42,104529.0
2008-03-13,12.29,12.565,12.175,12.51,54632.0
2008-03-14,12.54,12.61,12.13,12.235,83074.0
2008-03-17,12.0,12.23,11.93,12.165,88212.0
2008-03-18,12.375,12.655,12.335,12.655,106614.0
2008-03-19,12.68,12.78,12.36,12.36,112205.0
2008-03-20,12.335,12.665,12.33,12.665,81060.0
2008-03-24,12.72,12.915,12.69,12.85,107258.0
2008-03-25,12.87,12.915,12.75,12.87,175694.0
2008-03-26,12.825,12.835,12.705,12.755,66598.0
2008-03-27,12.74,12.8,12.625,12.65,77887.0
2008-03-28,12.64,12.72,12.51,12.52,45405.0
2008-03-31,12.55,12.635,12.51,12.58,68323.0
2008-04-01,12.75,13.01,12.725,12.995,207937.0
2008-04-02,13.07,13.11,12.935,13.01,67249.0
2008-04-03,12.965,13.085,12.9,12.995,93885.0
2008-04-04,13.065,13.1,12.955,13.04,73140.0
2008-04-07,13.145,13.195,13.01,13.065,90472.0
2008-04-08,12.98,13.04,12.935,13.0,41301.0
2008-04-09,12.98,13.03,12.84,12.9,73514.0
2008-04-10,12.865,13.0,12.835,12.915,35021.0
2008-04-11,12.78,12.835,12.655,12.655,182974.0
2008-04-14,12.68,12.705,12.605,12.635,74630.0
2008-04-15,12.69,12.74,12.59,12.665,51451.0
2008-04-16,12.795,12.98,12.795,12.98,49449.0
2008-04-17,12.965,13.03,12.91,13.01,93736.0
2008-04-18,13.24,13.29,13.175,13.24,105399.0
2008-04-21,13.195,13.215,13.1,13.215,48919.0
2008-04-22,13.17,13.17,13.015,13.085,105764.0
2008-04-23,13.125,13.21,13.055,13.14,81965.0
2008-04-24,13.17,13.31,13.03,13.245,65487.0
2008-04-25,13.285,13.315,13.125,13.285,126269.0
2008-04-28,13.34,13.37,13.27,13.3,59787.0
2008-04-29,13.285,13.3,13.195,13.255,108083.0
2008-04-30,13.245,13.34,13.195,13.215,115385.0
2008-05-01,13.145,13.415,13.145,13.39,80764.0
2008-05-02,13.575,13.575,13.39,13.44,246068.0
2008-05-05,13.44,13.485,13.345,13.405,145668.0
2008-05-06,13.3,13.53,13.29,13.515,231865.0
2008-05-07,13.53,13.53,13.24,13.26,222385.0
2008-05-08,13.27,13.325,13.215,13.315,76332.0
2008-05-09,13.2,13.26,13.17,13.2,79058.0
2008-05-12,13.27,13.37,13.175,13.36,64717.0
2008-05-13,13.415,13.415,13.285,13.355,55039.0
2008-05-14,13.445,13.53,13.375,13.42,146384.0
2008-05-15,13.44,13.575,13.385,13.575,83480.0
2008-05-16,13.605,13.615,13.47,13.585,67308.0
2008-05-20,13.635,13.635,13.43,13.445,119864.0
2008-05-21,13.505,13.515,13.215,13.215,105403.0
2008-05-22,13.31,13.33,13.24,13.3,74168.0
2008-05-23,13.245,13.245,13.085,13.13,132217.0
2008-05-26,13.13,13.145,12.98,12.98,51832.0
2008-05-27,13.065,13.23,13.065,13.215,154222.0
2008-05-28,13.23,13.26,13.125,13.255,94513.0
2008-05-29,13.275,13.405,13.24,13.345,83801.0
2008-05-30,13.385,13.405,13.33,13.355,50114.0
2008-06-02,13.31,13.33,13.145,13.245,64030.0
2008-06-03,13.27,13.31,13.08,13.17,65035.0
2008-06-04,13.125,13.225,13.095,13.14,78859.0
2008-06-05,13.17,13.4,13.155,13.4,105159.0
2008-06-06,13.3,13.31,13.0,13.0,94346.0
2008-06-09,13.04,13.065,12.87,12.965,143781.0
2008-06-10,12.9,13.045,12.895,12.935,108726.0
2008-06-11,12.95,12.95,12.75,12.755,154360.0
2008-06-12,12.77,12.885,12.665,12.765,114260.0
2008-06-13,12.87,12.955,12.785,12.94,118307.0
2008-06-16,12.915,13.015,12.835,12.98,85615.0
2008-06-17,13.065,13.065,12.855,12.885,129054.0
2008-06-18,12.785,12.835,12.72,12.77,503482.0
2008-06-19,12.75,12.825,12.665,12.765,144114.0
2008-06-20,12.69,12.72,12.52,12.59,166837.0
2008-06-23,12.62,12.64,12.535,12.55,80621.0
2008-06-24,12.54,12.635,12.435,12.52,81506.0
2008-06-25,12.6,12.75,12.585,12.63,162895.0
2008-06-26,12.485,12.485,12.26,12.275,176397.0
2008-06-27,12.26,12.31,12.13,12.2,137833.0
2008-06-30,12.225,12.3,12.145,12.175,64017.0
2008-07-02,12.34,12.34,12.015,12.06,111539.0
2008-07-03,12.145,12.145,11.955,12.115,61819.0
2008-07-04,12.06,12.07,11.985,12.06,29369.0
2008-07-07,12.075,12.16,11.82,11.955,123351.0
2008-07-08,11.915,12.145,11.86,12.115,213233.0
2008-07-09,12.17,12.185,11.86,11.87,77176.0
2008-07-10,11.87,11.99,11.785,11.925,137428.0
2008-07-11,11.83,11.955,11.675,11.87,275447.0
2008-07-14,11.97,11.97,11.675,11.69,233533.0
2008-07-15,11.6,11.89,11.405,11.6,152288.0
2008-07-16,11.605,11.875,11.57,11.875,114500.0
2008-07-17,11.97,12.055,11.84,12.015,106974.0
2008-07-18,12.015,12.06,11.945,12.005,74512.0
2008-07-21,12.1,12.1,11.97,12.025,130143.0
2008-07-22,11.955,12.185,11.915,12.185,63038.0
2008-07-23,12.225,12.315,12.185,12.215,106801.0
2008-07-24,12.27,12.27,11.94,11.955,416770.0
2008-07-25,12.03,12.06,11.945,11.985,58051.0
2008-07-28,11.985,12.015,11.775,11.8,83672.0
2008-07-29,11.86,12.055,11.84,12.055,72324.0
2008-07-30,12.085,12.255,12.06,12.225,433724.0
2008-07-31,12.115,12.26,12.085,12.085,62199.0
2008-08-01,12.155,12.155,11.97,12.055,62769.0
2008-08-05,12.045,12.26,11.99,12.26,107096.0
2008-08-06,12.26,12.34,12.175,12.3,94451.0
2008-08-07,12.255,12.255,12.06,12.07,97420.0
2008-08-08,12.115,12.385,12.07,12.34,64391.0
2008-08-11,12.4,12.545,12.33,12.48,124703.0
2008-08-12,12.46,12.46,12.285,12.33,116819.0
2008-08-13,12.325,12.37,12.17,12.295,75665.0
2008-08-14,12.24,12.43,12.2,12.385,41870.0
2008-08-15,12.4,12.47,12.37,12.415,60341.0
2008-08-18,12.495,12.495,12.185,12.245,72428.0
2008-08-19,12.175,12.2,12.06,12.09,54504.0
2008-08-20,12.17,12.21,12.06,12.175,52461.0
2008-08-21,12.125,12.255,12.07,12.24,48595.0
2008-08-22,12.27,12.385,12.245,12.38,83985.0
2008-08-25,12.325,12.325,12.11,12.155,75457.0
2008-08-26,12.14,12.215,12.07,12.125,37687.0
2008-08-27,12.215,12.31,12.16,12.27,57893.0
2008-08-28,12.36,12.455,12.3,12.425,46682.0
2008-08-29,12.395,12.455,12.285,12.285,47853.0
2008-09-02,12.44,12.47,12.185,12.23,92201.0
2008-09-03,12.23,12.255,12.115,12.185,55942.0
2008-09-04,12.155,12.155,11.855,11.875,141203.0
2008-09-05,11.775,11.93,11.67,11.915,345044.0
2008-09-08,12.26,12.275,11.93,12.125,82602.0
2008-09-09,12.16,12.16,11.745,11.745,136216.0
2008-09-10,11.83,11.915,11.685,11.76,144646.0
2008-09-11,11.685,11.975,11.615,11.94,114118.0
2008-09-12,11.84,12.005,11.79,11.975,93822.0
2008-09-15,11.635,11.84,11.485,11.485,135005.0
2008-09-16,11.215,11.63,11.19,11.605,230128.0
2008-09-17,11.415,11.49,11.08,11.08,159558.0
2008-09-18,11.235,11.585,10.835,11.5,172834.0
2008-09-19,12.71,12.71,11.83,11.975,312901.0
2008-09-22,11.915,11.975,11.55,11.615,146542.0
2008-09-23,11.635,11.72,11.39,11.43,75779.0
2008-09-24,11.43,11.49,11.33,11.39,119667.0
2008-09-25,11.46,11.715,11.43,11.57,208649.0
2008-09-26,11.445,11.66,11.375,11.66,117835.0
2008-09-29,11.505,11.635,10.665,10.82,256121.0
2008-09-30,10.96,11.3,10.86,11.265,2737300.0
2008-10-01,11.08,11.22,10.93,11.19,150451.0
2008-10-02,11.045,11.105,10.66,10.735,506067.0
2008-10-03,10.835,11.045,10.48,10.54,143909.0
2008-10-06,10.17,10.305,9.64,10.28,444892.0
2008-10-07,10.255,10.255,9.455,9.455,351476.0
2008-10-08,9.33,10.18,9.215,9.34,338489.0
2008-10-09,9.925,9.925,8.56,8.815,902315.0
2008-10-10,8.175,8.79,7.705,8.675,801592.0
2008-10-14,10.22,10.65,9.07,9.34,553145.0
2008-10-15,9.125,9.195,8.56,8.56,1276490.0
2008-10-16,8.43,8.84,7.965,8.84,418418.0
2008-10-17,8.535,9.4,8.52,8.86,741848.0
2008-10-20,9.185,9.41,8.8,9.225,1175201.0
2008-10-21,9.085,9.2,8.9,8.93,597903.0
2008-10-22,8.56,8.655,8.1,8.345,2694740.0
2008-10-23,8.16,8.375,7.76,8.285,761214.0
2008-10-24,7.735,8.115,7.645,7.945,1224754.0
2008-10-27,7.71,7.98,7.595,7.625,537871.0
2008-10-28,7.765,8.32,7.495,8.32,807921.0
2008-10-29,8.475,8.785,8.385,8.385,1341374.0
2008-10-30,8.905,8.985,8.585,8.845,1073667.0
2008-10-31,8.755,9.015,8.6,8.915,709936.0
2008-11-03,8.87,8.96,8.82,8.875,601776.0
2008-11-04,9.11,9.255,8.99,9.225,919040.0
2008-11-05,9.06,9.14,8.685,8.73,408608.0
2008-11-06,8.63,8.72,8.25,8.33,477418.0
2008-11-07,8.43,8.805,8.335,8.6,469988.0
2008-11-10,8.77,8.77,8.345,8.485,468282.0
2008-11-11,8.345,8.46,8.16,8.305,393112.0
2008-11-12,8.115,8.165,7.85,7.905,1148781.0
2008-11-13,7.945,8.45,7.56,8.45,784032.0
2008-11-14,8.165,8.445,7.995,8.05,610838.0
2008-11-17,7.95,8.115,7.82,7.835,374856.0
2008-11-18,7.845,7.96,7.61,7.865,497809.0
2008-11-19,7.905,7.945,7.44,7.455,640921.0
2008-11-20,7.38,7.56,6.92,6.995,2093150.0
2008-11-21,7.04,7.35,6.75,7.325,749343.0
2008-11-24,7.495,7.91,7.365,7.805,577533.0
2008-11-25,7.95,8.02,7.68,7.93,523707.0
2008-11-26,7.76,8.175,7.71,8.175,484615.0
2008-11-27,8.215,8.475,8.105,8.405,324693.0
2008-11-28,8.15,8.645,8.1,8.485,883592.0
2008-12-01,8.035,8.035,7.54,7.58,638290.0
2008-12-02,7.675,7.865,7.55,7.86,909334.0
2008-12-03,7.625,8.03,7.56,8.005,449941.0
2008-12-04,7.92,8.075,7.71,7.765,491685.0
2008-12-05,7.68,8.1,7.525,8.1,969598.0
2008-12-08,8.285,8.45,8.22,8.36,1708600.0
2008-12-09,8.3,8.42,8.13,8.175,1430302.0
2008-12-10,8.3,8.365,8.135,8.3,1381311.0
2008-12-11,8.23,8.33,7.98,8.045,740324.0
2008-12-12,7.86,8.135,7.79,8.13,1362035.0
2008-12-15,8.105,8.175,7.905,8.02,946937.0
2008-12-16,8.09,8.415,8.05,8.39,960415.0
2008-12-17,8.385,8.485,8.1,8.485,7100.0
2008-12-18,8.39,8.405,8.115,8.175,1955746.0
2008-12-19,8.235,8.345,8.13,8.23,1499558.0
2008-12-22,8.215,8.215,7.905,8.015,787820.0
2008-12-23,7.99,8.1,7.925,7.965,526413.0
2008-12-24,8.015,8.015,7.925,7.995,397964.0
2008-12-29,8.105,8.145,7.865,8.035,222810.0
2008-12-30,8.035,8.23,8.035,8.23,185769.0
2008-12-31,8.28,8.35,8.225,8.295,319234.0
2009-01-02,8.35,8.605,8.28,8.535,200225.0
2009-01-05,8.535,8.63,8.455,8.52,478158.0
2009-01-06,8.645,8.69,8.495,8.595,399377.0
2009-01-07,8.44,8.47,8.285,8.34,478258.0
2009-01-08,8.3,8.365,8.225,8.31,1816842.0
2009-01-09,8.4,8.4,8.145,8.175,400553.0
2009-01-12,8.175,8.175,7.95,8.005,317069.0
2009-01-13,7.975,8.075,7.925,8.02,301573.0
2009-01-14,7.925,7.925,7.68,7.765,623871.0
2009-01-15,7.755,7.82,7.475,7.77,747366.0
2009-01-16,7.91,7.92,7.615,7.835,573250.0
2009-01-19,7.875,7.88,7.75,7.81,145621.0
2009-01-20,7.765,7.78,7.4,7.405,704813.0
2009-01-21,7.53,7.725,7.345,7.725,541168.0
2009-01-22,7.56,7.7,7.435,7.555,563069.0
2009-01-23,7.42,7.7,7.39,7.61,1460979.0
2009-01-26,7.645,7.825,7.6,7.655,330592.0
2009-01-27,7.75,7.82,7.655,7.75,363479.0
2009-01-28,7.905,8.07,7.895,8.03,485511.0
2009-01-29,7.945,7.945,7.75,7.78,675188.0
2009-01-30,7.835,7.835,7.54,7.61,1049380.0
2009-02-02,7.515,7.61,7.45,7.585,397354.0
2009-02-03,7.63,7.74,7.53,7.71,354750.0
2009-02-04,7.755,7.825,7.61,7.625,530949.0
2009-02-05,7.615,7.825,7.555,7.785,272014.0
2009-02-06,7.82,8.02,7.795,7.935,684916.0
2009-02-09,7.995,8.05,7.91,7.98,385848.0
2009-02-10,7.935,7.99,7.585,7.6,701891.0
2009-02-11,7.665,7.715,7.56,7.68,268609.0
2009-02-12,7.56,7.67,7.435,7.67,408666.0
2009-02-13,7.68,7.74,7.585,7.64,420505.0
2009-02-17,7.365,7.39,7.25,7.25,1159795.0
2009-02-18,7.295,7.32,7.155,7.26,541055.0
2009-02-19,7.26,7.335,7.155,7.17,315765.0
2009-02-20,7.04,7.165,6.93,7.1,1063999.0
2009-02-23,7.155,7.195,6.815,6.835,630233.0
2009-02-24,6.925,7.135,6.855,7.085,479499.0
2009-02-25,7.085,7.17,6.925,7.04,409033.0
2009-02-26,7.15,7.17,6.93,6.955,697584.0
2009-02-27,6.8,6.905,6.745,6.785,625968.0
2009-03-02,6.64,6.64,6.41,6.415,744300.0
2009-03-03,6.525,6.55,6.355,6.36,499905.0
2009-03-04,6.54,6.64,6.415,6.58,477218.0
2009-03-05,6.415,6.455,6.205,6.275,1307705.0
2009-03-06,6.345,6.395,6.115,6.26,837229.0
2009-03-09,6.19,6.37,6.15,6.255,427784.0
2009-03-10,6.33,6.595,6.31,6.59,659226.0
2009-03-11,6.665,6.72,6.54,6.625,1691578.0
2009-03-12,6.62,6.905,6.565,6.86,658526.0
2009-03-13,6.955,6.97,6.815,6.905,452355.0
2009-03-16,7.04,7.115,6.905,6.93,582442.0
2009-03-17,6.955,7.135,6.875,7.115,316741.0
2009-03-18,7.11,7.375,7.015,7.28,560025.0
2009-03-19,7.36,7.39,7.17,7.195,917316.0
2009-03-20,7.235,7.235,7.01,7.07,539368.0
2009-03-23,7.26,7.555,7.21,7.555,662573.0
2009-03-24,7.46,7.545,7.365,7.365,771542.0
2009-03-25,7.47,7.585,7.26,7.49,1031888.0
2009-03-26,7.555,7.625,7.475,7.615,570032.0
2009-03-27,7.485,7.57,7.46,7.485,384008.0
2009-03-30,7.35,7.35,7.155,7.235,608297.0
2009-03-31,7.31,7.445,7.265,7.33,279159.0
2009-04-01,7.22,7.47,7.18,7.42,265711.0
2009-04-02,7.645,7.765,7.585,7.625,581480.0
2009-04-03,7.68,7.725,7.575,7.715,456799.0
2009-04-06,7.68,7.685,7.555,7.655,216852.0
2009-04-07,7.515,7.57,7.47,7.49,494914.0
2009-04-08,7.5,7.6,7.485,7.545,221787.0
2009-04-09,7.735,7.84,7.715,7.84,250795.0
2009-04-13,7.805,7.92,7.74,7.85,278429.0
2009-04-14,7.81,7.855,7.71,7.715,292969.0
2009-04-15,7.695,7.82,7.67,7.795,186500.0
2009-04-16,7.855,7.98,7.755,7.935,401228.0
2009-04-17,7.975,8.035,7.88,7.95,281211.0
2009-04-20,7.855,7.855,7.655,7.655,263493.0
2009-04-21,7.575,7.805,7.575,7.785,520493.0
2009-04-22,7.74,7.91,7.71,7.725,221026.0
2009-04-23,7.78,7.81,7.665,7.805,225209.0
2009-04-24,7.865,7.965,7.84,7.905,230822.0
2009-04-27,7.805,7.965,7.805,7.875,138486.0
2009-04-28,7.785,7.925,7.765,7.85,142580.0
2009-04-29,7.925,8.07,7.89,8.015,300276.0
2009-04-30,8.105,8.13,7.95,8.005,375964.0
2009-05-01,8.015,8.06,7.925,8.035,284261.0
2009-05-04,8.105,8.295,8.085,8.295,388642.0
2009-05-05,8.285,8.3,8.21,8.255,498667.0
2009-05-06,8.385,8.41,8.27,8.365,890720.0
2009-05-07,8.49,8.51,8.24,8.285,547530.0
2009-05-08,8.42,8.49,8.355,8.49,429499.0
2009-05-11,8.385,8.395,8.285,8.325,490450.0
2009-05-12,8.34,8.37,8.2,8.315,367689.0
2009-05-13,8.175,8.21,8.075,8.115,423033.0
2009-05-14,8.12,8.225,8.085,8.185,421556.0
2009-05-15,8.185,8.21,8.085,8.1,401391.0
2009-05-19,8.365,8.385,8.295,8.315,489183.0
2009-05-20,8.385,8.45,8.255,8.27,310786.0
2009-05-21,8.185,8.19,8.06,8.145,353542.0
2009-05-22,8.155,8.21,8.105,8.145,226770.0
2009-05-25,8.175,8.175,8.09,8.145,87803.0
2009-05-26,8.03,8.34,8.03,8.31,547134.0
2009-05-27,8.34,8.35,8.155,8.155,458626.0
2009-05-28,8.255,8.315,8.14,8.31,209245.0
2009-05-29,8.34,8.41,8.255,8.41,271805.0
2009-06-01,8.535,8.635,8.49,8.615,411686.0
2009-06-02,8.605,8.66,8.565,8.59,541208.0
2009-06-03,8.565,8.565,8.435,8.52,309775.0
2009-06-04,8.575,8.605,8.495,8.605,795757.0
2009-06-05,8.675,8.685,8.545,8.605,247074.0
2009-06-08,8.56,8.63,8.465,8.59,294174.0
2009-06-09,8.635,8.635,8.565,8.62,191235.0
2009-06-10,8.66,8.685,8.49,8.605,221850.0
2009-06-11,8.615,8.735,8.575,8.605,255366.0
2009-06-12,8.615,8.66,8.56,8.66,366387.0
2009-06-15,8.565,8.575,8.41,8.425,501427.0
2009-06-16,8.455,8.49,8.34,8.355,372263.0
2009-06-17,8.355,8.395,8.255,8.34,377997.0
2009-06-18,8.33,8.425,8.285,8.38,248510.0
2009-06-19,8.435,8.49,8.37,8.44,287842.0
2009-06-22,8.355,8.355,8.175,8.175,317553.0
2009-06-23,8.21,8.21,8.105,8.145,226217.0
2009-06-24,8.27,8.315,8.185,8.24,214256.0
2009-06-25,8.215,8.42,8.2,8.42,213057.0
2009-06-26,8.415,8.42,8.34,8.38,485237.0
2009-06-29,8.45,8.485,8.365,8.46,201800.0
2009-06-30,8.49,8.5,8.335,8.38,289132.0
2009-07-02,8.36,8.36,8.21,8.23,214347.0
2009-07-03,8.295,8.295,8.225,8.285,133065.0
2009-07-06,8.155,8.215,8.105,8.215,405099.0
2009-07-07,8.225,8.225,8.035,8.035,281735.0
2009-07-08,8.05,8.105,7.94,8.045,488677.0
2009-07-09,8.105,8.115,8.02,8.09,265710.0
2009-07-10,8.01,8.075,7.975,8.035,185150.0
2009-07-13,8.085,8.24,8.005,8.225,149599.0
2009-07-14,8.285,8.285,8.21,8.285,353238.0
2009-07-15,8.405,8.54,8.365,8.54,227111.0
2009-07-16,8.505,8.61,8.475,8.58,427283.0
2009-07-17,8.6,8.61,8.54,8.585,259117.0
2009-07-20,8.655,8.695,8.6,8.69,279532.0
2009-07-21,8.76,8.76,8.615,8.725,299573.0
2009-07-22,8.69,8.76,8.64,8.72,169825.0
2009-07-23,8.745,8.93,8.72,8.91,429905.0
2009-07-24,8.87,8.93,8.82,8.93,321113.0
2009-07-27,8.93,8.96,8.86,8.96,268872.0
2009-07-28,8.915,8.945,8.845,8.94,225386.0
2009-07-29,8.875,8.91,8.835,8.89,180889.0
2009-07-30,9.01,9.08,8.97,9.0,337989.0
2009-07-31,9.0,9.05,8.96,9.01,230158.0
2009-08-04,9.12,9.175,9.07,9.175,292514.0
2009-08-05,9.19,9.19,9.07,9.15,202037.0
2009-08-06,9.205,9.205,9.05,9.095,312799.0
2009-08-07,9.205,9.275,9.15,9.22,207513.0
2009-08-10,9.19,9.2,9.125,9.19,163756.0
2009-08-11,9.16,9.16,9.04,9.08,184998.0
2009-08-12,9.035,9.235,9.025,9.135,281456.0
2009-08-13,9.23,9.235,9.125,9.215,121953.0
2009-08-14,9.22,9.22,9.08,9.165,232543.0
2009-08-17,8.98,8.995,8.91,8.955,805227.0
2009-08-18,8.985,9.05,8.93,9.05,219878.0
2009-08-19,8.915,9.11,8.915,9.065,220662.0
2009-08-20,9.12,9.2,9.08,9.2,153920.0
2009-08-21,9.235,9.365,9.235,9.325,227382.0
2009-08-24,9.42,9.455,9.31,9.37,208306.0
2009-08-25,9.37,9.455,9.34,9.345,508206.0
2009-08-26,9.38,9.42,9.315,9.37,145037.0
2009-08-27,9.41,9.425,9.27,9.425,123323.0
2009-08-28,9.495,9.495,9.345,9.385,183648.0
2009-08-31,9.29,9.325,9.255,9.31,156213.0
2009-09-01,9.27,9.38,9.095,9.095,296828.0
2009-09-02,9.08,9.125,9.05,9.08,334479.0
2009-09-03,9.15,9.16,9.055,9.16,141349.0
2009-09-04,9.175,9.285,9.135,9.26,213083.0
2009-09-08,9.395,9.395,9.315,9.345,158552.0
2009-09-09,9.385,9.465,9.345,9.45,165887.0
2009-09-10,9.425,9.55,9.385,9.55,480424.0
2009-09-11,9.545,9.575,9.49,9.51,222963.0
2009-09-14,9.425,9.585,9.42,9.565,279771.0
2009-09-15,9.565,9.645,9.53,9.6,248910.0
2009-09-16,9.66,9.765,9.605,9.765,270273.0
2009-09-17,9.765,9.81,9.695,9.715,199120.0
2009-09-18,9.75,9.795,9.715,9.765,205508.0
2009-09-21,9.71,9.75,9.645,9.7,220783.0
2009-09-22,9.81,9.81,9.75,9.795,150223.0
2009-09-23,9.765,9.86,9.66,9.66,248694.0
2009-09-24,9.73,9.74,9.55,9.575,218096.0
2009-09-25,9.545,9.63,9.495,9.545,172637.0
2009-09-28,9.6,9.74,9.585,9.715,183599.0
2009-09-29,9.74,9.77,9.66,9.695,173912.0
2009-09-30,9.725,9.725,9.55,9.615,179818.0
2009-10-01,9.59,9.615,9.385,9.385,426000.0
2009-10-02,9.29,9.41,9.29,9.355,400878.0
2009-10-05,9.42,9.53,9.38,9.52,169801.0
2009-10-06,9.59,9.685,9.575,9.64,245093.0
2009-10-07,9.63,9.675,9.6,9.675,140492.0
2009-10-08,9.75,9.785,9.7,9.73,291611.0
2009-10-09,9.74,9.795,9.7,9.795,239559.0
2009-10-13,9.82,9.825,9.74,9.82,159976.0
2009-10-14,9.935,9.975,9.88,9.96,286026.0
2009-10-15,9.935,10.005,9.915,10.005,141361.0
2009-10-16,9.915,9.96,9.875,9.935,192521.0
2009-10-19,9.97,10.04,9.92,10.0,401843.0
2009-10-20,10.03,10.03,9.92,9.975,247349.0
2009-10-21,9.97,10.055,9.875,9.88,268508.0
2009-10-22,9.88,10.005,9.82,9.97,124556.0
2009-10-23,10.025,10.025,9.835,9.875,212012.0
2009-10-26,9.89,9.97,9.73,9.73,185209.0
2009-10-27,9.75,9.795,9.695,9.725,242348.0
2009-10-28,9.715,9.715,9.53,9.55,258536.0
2009-10-29,9.62,9.755,9.59,9.755,471050.0
2009-10-30,9.725,9.725,9.45,9.48,246884.0
2009-11-02,9.48,9.62,9.4,9.545,344616.0
2009-11-03,9.49,9.565,9.465,9.56,154694.0
2009-11-04,9.655,9.7,9.56,9.56,233324.0
2009-11-05,9.655,9.77,9.63,9.765,350612.0
2009-11-06,9.715,9.805,9.685,9.77,227452.0
2009-11-09,9.88,9.985,9.84,9.985,319428.0
2009-11-10,9.975,10.025,9.945,10.0,198978.0
2009-11-11,10.045,10.1,10.005,10.04,121326.0
2009-11-12,10.04,10.08,9.92,9.93,157880.0
2009-11-13,9.95,10.04,9.93,10.005,146642.0
2009-11-16,10.055,10.18,10.055,10.15,241395.0
2009-11-17,10.085,10.165,10.08,10.155,187383.0
2009-11-18,10.155,10.165,10.08,10.155,229057.0
2009-11-19,10.085,10.085,9.96,10.04,206527.0
2009-11-20,9.97,10.03,9.95,10.015,265609.0
2009-11-23,10.11,10.19,10.1,10.135,333979.0
2009-11-24,10.14,10.14,10.04,10.135,156038.0
2009-11-25,10.155,10.17,10.115,10.165,175738.0
2009-11-26,10.04,10.08,9.895,9.93,180210.0
2009-11-27,9.865,10.07,9.865,10.045,231986.0
2009-11-30,10.015,10.055,9.95,10.045,275479.0
2009-12-01,10.125,10.19,10.095,10.14,161642.0
2009-12-02,10.17,10.22,10.125,10.15,180822.0
2009-12-03,10.19,10.225,10.06,10.08,163377.0
2009-12-04,10.195,10.25,10.04,10.135,272408.0
2009-12-07,10.14,10.17,10.08,10.11,128589.0
2009-12-08,10.055,10.055,9.97,10.005,158015.0
2009-12-09,10.015,10.055,9.96,10.045,148110.0
2009-12-10,10.11,10.135,10.08,10.11,162200.0
2009-12-11,10.15,10.155,10.085,10.15,152012.0
2009-12-14,10.22,10.22,10.165,10.195,122737.0
2009-12-15,10.18,10.205,10.125,10.155,156313.0
2009-12-16,10.22,10.225,10.15,10.17,124759.0
2009-12-17,10.11,10.125,10.04,10.045,202448.0
2009-12-18,10.125,10.125,10.03,10.115,178570.0
2009-12-21,10.125,10.235,10.125,10.19,155273.0
2009-12-22,10.25,10.265,10.205,10.235,122547.0
2009-12-23,10.235,10.29,10.22,10.28,226778.0
2009-12-24,10.3,10.33,10.285,10.305,83152.0
2009-12-29,10.42,10.42,10.3,10.3,259480.0
2009-12-30,10.29,10.315,10.275,10.315,54716.0
2009-12-31,10.345,10.345,10.195,10.195,102758.0
2010-01-04,10.3,10.38,10.27,10.365,153739.0
2010-01-05,10.38,10.41,10.345,10.41,128086.0
2010-01-06,10.37,10.425,10.37,10.41,154106.0
2010-01-07,10.4,10.46,10.365,10.435,58934.0
2010-01-08,10.4,10.48,10.4,10.465,201311.0
2010-01-11,10.61,10.61,10.46,10.505,131624.0
2010-01-12,10.44,10.45,10.365,10.41,160268.0
2010-01-13,10.44,10.515,10.385,10.475,172471.0
2010-01-14,10.46,10.52,10.46,10.495,98760.0
2010-01-15,10.515,10.515,10.365,10.385,164303.0
2010-01-18,10.46,10.465,10.385,10.46,71193.0
2010-01-19,10.41,10.535,10.395,10.535,162433.0
2010-01-20,10.435,10.475,10.34,10.435,187152.0
2010-01-21,10.42,10.46,10.21,10.21,196316.0
2010-01-22,10.195,10.205,9.985,9.99,504390.0
2010-01-25,10.125,10.125,10.02,10.06,166327.0
2010-01-26,10.02,10.125,9.985,10.03,158063.0
2010-01-27,10.005,10.07,9.92,10.045,339102.0
2010-01-28,10.11,10.11,9.88,9.935,298117.0
2010-01-29,9.985,10.055,9.825,9.83,480532.0
2010-02-01,9.91,9.985,9.89,9.985,131861.0
2010-02-02,10.015,10.115,9.975,10.115,189246.0
2010-02-03,10.07,10.11,10.02,10.045,142834.0
2010-02-04,9.96,9.965,9.735,9.745,338761.0
2010-02-05,9.745,9.785,9.57,9.785,372191.0
2010-02-08,9.775,9.825,9.69,9.69,133003.0
2010-02-09,9.81,9.895,9.73,9.815,210951.0
2010-02-10,9.815,9.855,9.72,9.81,182022.0
2010-02-11,9.81,9.91,9.73,9.895,197419.0
2010-02-12,9.785,9.89,9.76,9.87,190607.0
2010-02-16,9.965,10.06,9.925,10.04,194360.0
2010-02-17,10.1,10.1,10.045,10.085,183368.0
2010-02-18,10.08,10.165,10.06,10.15,218604.0
2010-02-19,10.125,10.205,10.095,10.165,242599.0
2010-02-22,10.21,10.21,10.15,10.165,104761.0
2010-02-23,10.15,10.165,10.03,10.045,212661.0
2010-02-24,10.085,10.155,10.055,10.15,148088.0
2010-02-25,10.015,10.125,9.975,10.115,447556.0
2010-02-26,10.155,10.165,10.08,10.14,204304.0
2010-03-01,10.175,10.245,10.165,10.245,119917.0
2010-03-02,10.275,10.305,10.25,10.27,221684.0
2010-03-03,10.29,10.33,10.25,10.275,154765.0
2010-03-04,10.29,10.315,10.25,10.3,128569.0
2010-03-05,10.365,10.45,10.345,10.45,214604.0
2010-03-08,10.44,10.465,10.425,10.45,215286.0
2010-03-09,10.42,10.505,10.41,10.465,151575.0
2010-03-10,10.475,10.53,10.46,10.495,115722.0
2010-03-11,10.49,10.555,10.46,10.555,148024.0
2010-03-12,10.6,10.6,10.52,10.535,114994.0
2010-03-15,10.535,10.555,10.465,10.555,83537.0
2010-03-16,10.585,10.63,10.555,10.625,171612.0
2010-03-17,10.655,10.71,10.65,10.67,144099.0
2010-03-18,10.685,10.695,10.63,10.67,218343.0
2010-03-19,10.695,10.71,10.585,10.615,157512.0
2010-03-22,10.575,10.705,10.56,10.68,129434.0
2010-03-23,10.705,10.765,10.67,10.765,104927.0
2010-03-24,10.725,10.745,10.685,10.71,148592.0
2010-03-25,10.79,10.815,10.67,10.68,163425.0
2010-03-26,10.72,10.76,10.65,10.68,153207.0
2010-03-29,10.735,10.76,10.72,10.75,87009.0
2010-03-30,10.765,10.79,10.71,10.745,97466.0
2010-03-31,10.72,10.76,10.68,10.72,177077.0
2010-04-01,10.79,10.82,10.725,10.79,222569.0
2010-04-05,10.83,10.875,10.8,10.875,129181.0
2010-04-06,10.845,10.91,10.83,10.875,65729.0
2010-04-07,10.855,10.895,10.78,10.82,131838.0
2010-04-08,10.805,10.885,10.765,10.875,47854.0
2010-04-09,10.9,10.94,10.875,10.94,180178.0
2010-04-12,10.955,10.98,10.95,10.955,136454.0
2010-04-13,10.94,10.98,10.885,10.965,130269.0
2010-04-14,11.005,11.09,10.99,11.085,218774.0
2010-04-15,11.06,11.115,11.06,11.1,135322.0
2010-04-16,11.05,11.075,10.875,10.915,494628.0
2010-04-19,10.9,10.98,10.855,10.98,112181.0
2010-04-20,11.035,11.065,11.005,11.045,76205.0
2010-04-21,11.065,11.09,10.99,11.035,121203.0
2010-04-22,10.955,11.085,10.91,11.075,226366.0
2010-04-23,11.065,11.145,11.035,11.145,216731.0
2010-04-26,11.155,11.17,11.1,11.105,135194.0
2010-04-27,11.05,11.09,10.83,10.845,326572.0
2010-04-28,10.875,10.95,10.83,10.925,331789.0
2010-04-29,10.99,11.075,10.98,11.05,183889.0
2010-04-30,11.075,11.075,10.875,10.875,150860.0
2010-05-03,10.94,11.045,10.91,11.02,109690.0
2010-05-04,10.895,10.895,10.695,10.75,371273.0
2010-05-05,10.67,10.765,10.615,10.685,338410.0
2010-05-06,10.615,10.695,9.5,10.33,753187.0
2010-05-07,10.315,10.385,10.0,10.165,872164.0
2010-05-10,10.6,10.65,10.515,10.615,713494.0
2010-05-11,10.52,10.725,10.505,10.6,393346.0
2010-05-12,10.64,10.75,10.625,10.75,249022.0
2010-05-13,10.705,10.765,10.61,10.61,281839.0
2010-05-14,10.515,10.545,10.33,10.425,384564.0
2010-05-17,10.425,10.46,10.22,10.425,165445.0
2010-05-18,10.505,10.53,10.235,10.275,388917.0
2010-05-19,10.205,10.3,10.085,10.23,882695.0
2010-05-20,10.0,10.015,9.775,9.775,1104410.0
2010-05-21,9.635,9.96,9.585,9.91,788541.0
2010-05-25,9.54,9.795,9.45,9.795,564458.0
2010-05-26,9.905,9.95,9.72,9.76,558096.0
2010-05-27,9.96,10.1,9.92,10.095,343594.0
2010-05-28,10.085,10.095,9.925,10.03,646986.0
2010-05-31,9.985,10.095,9.975,10.005,45737.0
2010-06-01,9.905,10.015,9.8,9.81,780901.0
2010-06-02,9.87,10.055,9.81,10.055,194215.0
2010-06-03,10.095,10.67,10.0,10.095,327610.0
2010-06-04,9.925,9.965,9.715,9.76,400392.0
2010-06-07,9.77,9.795,9.61,9.61,204134.0
2010-06-08,9.625,9.735,9.54,9.735,304166.0
2010-06-09,9.775,9.865,9.635,9.665,182923.0
2010-06-10,9.815,9.95,9.815,9.95,225879.0
2010-06-11,9.87,9.99,9.84,9.985,126916.0
2010-06-14,10.085,10.115,9.975,9.985,125870.0
2010-06-15,10.07,10.21,10.03,10.195,357472.0
2010-06-16,10.175,10.235,10.135,10.18,118315.0
2010-06-17,10.22,10.235,10.125,10.21,124607.0
2010-06-18,10.23,10.25,10.195,10.21,109256.0
2010-06-21,10.345,10.345,10.15,10.175,165558.0
2010-06-22,10.19,10.22,10.015,10.015,245487.0
2010-06-23,10.02,10.06,9.925,9.99,213874.0
2010-06-24,9.96,9.96,9.8,9.85,178991.0
2010-06-25,9.88,9.935,9.785,9.895,205232.0
2010-06-28,9.895,9.915,9.825,9.855,432535.0
2010-06-29,9.69,9.705,9.5,9.545,554835.0
2010-06-30,9.515,9.6,9.41,9.44,190987.0
2010-07-02,9.435,9.465,9.305,9.38,561872.0
2010-07-05,9.385,9.385,9.235,9.26,102982.0
2010-07-06,9.49,9.54,9.32,9.4,289322.0
2010-07-07,9.45,9.705,9.425,9.69,156344.0
2010-07-08,9.8,9.81,9.695,9.8,133771.0
2010-07-09,9.8,9.88,9.775,9.88,177952.0
2010-07-12,9.835,9.89,9.8,9.875,32020.0
2010-07-13,9.97,10.055,9.96,10.01,176608.0
2010-07-14,10.0,10.055,9.95,10.015,80090.0
2010-07-15,10.03,10.055,9.89,10.025,155430.0
2010-07-16,9.975,9.975,9.745,9.755,174264.0
2010-07-19,9.795,9.85,9.73,9.825,99256.0
2010-07-20,9.68,9.93,9.675,9.915,99756.0
2010-07-21,9.985,9.985,9.755,9.785,94373.0
2010-07-22,9.895,10.04,9.895,10.015,122296.0
2010-07-23,9.99,10.105,9.97,10.08,113981.0
2010-07-26,10.095,10.2,10.09,10.2,56135.0
2010-07-27,10.225,10.245,10.16,10.2,111556.0
2010-07-28,10.15,10.185,10.095,10.12,44027.0
2010-07-29,10.175,10.215,10.0,10.09,104840.0
2010-07-30,9.985,10.12,9.96,10.09,80440.0
2010-08-03,10.255,10.295,10.225,10.24,84907.0
2010-08-04,10.285,10.325,10.255,10.325,78133.0
2010-08-05,10.27,10.31,10.245,10.295,143724.0
2010-08-06,10.225,10.28,10.135,10.255,183517.0
2010-08-09,10.295,10.345,10.265,10.335,102466.0
2010-08-10,10.24,10.31,10.185,10.265,82057.0
2010-08-11,10.12,10.12,9.97,9.975,170964.0
2010-08-12,9.835,9.945,9.815,9.93,104761.0
2010-08-13,9.905,9.945,9.89,9.89,53283.0
2010-08-16,9.84,9.92,9.81,9.895,81992.0
2010-08-17,9.975,10.09,9.945,10.015,88481.0
2010-08-18,9.99,10.08,9.96,10.025,71420.0
2010-08-19,10.0,10.0,9.825,9.875,128835.0
2010-08-20,9.815,9.85,9.76,9.835,100957.0
2010-08-23,9.865,9.905,9.785,9.785,133176.0
2010-08-24,9.68,9.705,9.6,9.635,348644.0
2010-08-25,9.585,9.705,9.53,9.68,318290.0
2010-08-26,9.745,9.745,9.585,9.6,216782.0
2010-08-27,9.665,9.77,9.53,9.77,273077.0
2010-08-30,9.735,9.77,9.625,9.625,138691.0
2010-08-31,9.57,9.665,9.54,9.615,363100.0
2010-09-01,9.735,9.915,9.735,9.915,260072.0
2010-09-02,9.895,9.99,9.895,9.985,225104.0
2010-09-03,10.105,10.135,10.03,10.12,314626.0
2010-09-07,10.09,10.09,9.99,10.01,185548.0
2010-09-08,10.04,10.11,10.01,10.07,160766.0
2010-09-09,10.17,10.175,10.09,10.105,168079.0
2010-09-10,10.145,10.175,10.11,10.16,165675.0
2010-09-13,10.27,10.285,10.23,10.27,691770.0
2010-09-14,10.23,10.325,10.225,10.265,437808.0
2010-09-15,10.255,10.31,10.215,10.295,284684.0
2010-09-16,10.285,10.305,10.245,10.295,146606.0
2010-09-17,10.36,10.365,10.285,10.305,174393.0
2010-09-20,10.325,10.485,10.32,10.47,442528.0
2010-09-21,10.465,10.525,10.4,10.44,350088.0
2010-09-22,10.44,10.48,10.375,10.385,351685.0
2010-09-23,10.32,10.415,10.285,10.305,238337.0
2010-09-24,10.43,10.525,10.425,10.52,292214.0
2010-09-27,10.52,10.525,10.445,10.465,344294.0
2010-09-28,10.485,10.525,10.365,10.51,437018.0
2010-09-29,10.48,10.52,10.445,10.47,275347.0
2010-09-30,10.525,10.59,10.405,10.44,484908.0
2010-10-01,10.52,10.525,10.44,10.48,167009.0
2010-10-04,10.48,10.51,10.365,10.405,582593.0
2010-10-05,10.505,10.645,10.505,10.615,530542.0
2010-10-06,10.6,10.64,10.575,10.6,768544.0
2010-10-07,10.655,10.66,10.55,10.59,275636.0
2010-10-08,10.63,10.695,10.59,10.67,545515.0
2010-10-12,10.645,10.74,10.58,10.71,185786.0
2010-10-13,10.76,10.84,10.74,10.78,868388.0
2010-10-14,10.76,10.79,10.67,10.74,295299.0
2010-10-15,10.82,10.84,10.695,10.76,429869.0
2010-10-18,10.76,10.855,10.75,10.84,133191.0
2010-10-19,10.76,10.78,10.62,10.67,454237.0
2010-10-20,10.7,10.84,10.7,10.78,351843.0
2010-10-21,10.82,10.895,10.735,10.805,441801.0
2010-10-22,10.84,10.845,10.805,10.83,140466.0
2010-10-25,10.91,10.95,10.855,10.855,198654.0
2010-10-26,10.79,10.875,10.79,10.855,606409.0
2010-10-27,10.805,10.84,10.74,10.83,415778.0
2010-10-28,10.915,10.915,10.79,10.855,242748.0
2010-10-29,10.84,10.86,10.765,10.84,232743.0
2010-11-01,10.885,10.955,10.78,10.84,229291.0
2010-11-02,10.925,10.955,10.91,10.925,104155.0
2010-11-03,10.965,10.98,10.845,10.98,280080.0
2010-11-04,11.06,11.19,11.06,11.19,598778.0
2010-11-05,11.165,11.235,11.165,11.235,325342.0
2010-11-08,11.195,11.22,11.155,11.21,236598.0
2010-11-09,11.22,11.245,11.075,11.11,365639.0
2010-11-10,11.1,11.175,11.035,11.155,356182.0
2010-11-11,11.085,11.14,11.035,11.115,450693.0
2010-11-12,11.045,11.095,10.95,11.005,386121.0
2010-11-15,11.015,11.075,10.99,10.99,366231.0
2010-11-16,10.915,10.925,10.765,10.805,473166.0
2010-11-17,10.8,10.87,10.79,10.83,167497.0
2010-11-18,10.95,11.02,10.94,10.995,244958.0
2010-11-19,10.975,11.015,10.91,11.015,187998.0
2010-11-22,10.99,11.015,10.875,10.995,255692.0
2010-11-23,10.94,10.94,10.805,10.84,273720.0
2010-11-24,10.925,11.005,10.91,11.005,233552.0
2010-11-25,11.055,11.055,11.02,11.02,64226.0
2010-11-26,10.94,10.975,10.885,10.915,180824.0
2010-11-29,10.855,10.935,10.775,10.925,193853.0
2010-11-30,10.82,10.915,10.8,10.845,452388.0
2010-12-01,11.005,11.1,10.995,11.095,399741.0
2010-12-02,11.135,11.23,11.1,11.22,465181.0
2010-12-03,11.15,11.26,11.15,11.235,762946.0
2010-12-06,11.235,11.26,11.21,11.235,154845.0
2010-12-07,11.315,11.355,11.235,11.245,299850.0
2010-12-08,11.26,11.29,11.21,11.29,122271.0
2010-12-09,11.33,11.355,11.285,11.325,165374.0
2010-12-10,11.355,11.405,11.325,11.38,167055.0
2010-12-13,11.43,11.46,11.395,11.395,145612.0
2010-12-14,11.405,11.45,11.38,11.405,185628.0
2010-12-15,11.395,11.435,11.33,11.35,136305.0
2010-12-16,11.35,11.43,11.33,11.43,402173.0
2010-12-17,11.435,11.45,11.39,11.445,107934.0
2010-12-20,11.43,11.5,11.41,11.475,214001.0
2010-12-21,11.53,11.545,11.49,11.53,125429.0
2010-12-22,11.555,11.585,11.545,11.58,207998.0
2010-12-23,11.565,11.58,11.53,11.58,351455.0
2010-12-24,11.655,11.96,11.59,11.63,108769.0
2010-12-29,11.495,11.615,11.495,11.585,173876.0
2010-12-30,11.585,11.59,11.545,11.565,141900.0
2010-12-31,11.56,11.615,11.52,11.615,133168.0
2011-01-04,11.815,11.815,11.6,11.67,290191.0
2011-01-05,11.645,11.745,11.625,11.735,533327.0
2011-01-06,11.75,11.75,11.68,11.71,181264.0
2011-01-07,11.73,11.745,11.615,11.68,191098.0
2011-01-10,11.665,11.69,11.6,11.67,161482.0
2011-01-11,11.695,11.735,11.68,11.72,188883.0
2011-01-12,11.79,11.825,11.76,11.825,159779.0
2011-01-13,11.84,11.84,11.77,11.8,137107.0
2011-01-14,11.79,11.89,11.77,11.89,188967.0
2011-01-17,11.97,11.97,11.865,11.875,157672.0
2011-01-18,11.895,11.905,11.865,11.905,178451.0
2011-01-19,11.88,11.905,11.75,11.79,167083.0
2011-01-20,11.77,11.79,11.69,11.775,198151.0
2011-01-21,11.83,11.875,11.79,11.81,197115.0
2011-01-24,11.81,11.875,11.79,11.855,161318.0
2011-01-25,11.84,11.88,11.785,11.88,234637.0
2011-01-26,11.89,11.955,11.875,11.92,138272.0
2011-01-27,11.92,11.96,11.905,11.92,236508.0
2011-01-28,11.975,11.975,11.73,11.735,345073.0
2011-01-31,11.775,11.84,11.745,11.83,240144.0
2011-02-01,11.975,12.035,11.905,12.01,214417.0
2011-02-02,12.01,12.015,11.975,11.995,210198.0
2011-02-03,11.985,12.04,11.92,12.025,352518.0
2011-02-04,12.04,12.05,11.895,12.05,172866.0
2011-02-07,12.1,12.17,12.075,12.14,146466.0
2011-02-08,12.145,12.195,12.115,12.195,157989.0
2011-02-09,12.185,12.195,12.105,12.145,252890.0
2011-02-10,12.105,12.18,12.075,12.17,215242.0
2011-02-11,12.12,12.25,12.105,12.235,121874.0
2011-02-14,12.235,12.275,12.22,12.265,138294.0
2011-02-15,12.235,12.24,12.2,12.225,186004.0
2011-02-16,12.265,12.315,12.25,12.3,219102.0
2011-02-17,12.265,12.355,12.26,12.345,120333.0
2011-02-18,12.34,12.38,12.325,12.355,174992.0
2011-02-22,12.26,12.305,12.09,12.12,474330.0
2011-02-23,12.14,12.14,11.975,12.05,562923.0
2011-02-24,12.025,12.08,11.93,12.04,305277.0
2011-02-25,12.105,12.17,12.08,12.17,228502.0
2011-02-28,12.225,12.25,12.18,12.225,197404.0
2011-03-01,12.3,12.3,12.04,12.05,397359.0
2011-03-02,12.05,12.1,12.01,12.055,719659.0
2011-03-03,12.145,12.275,12.145,12.265,199940.0
2011-03-04,12.26,12.26,12.1,12.17,175573.0
2011-03-07,12.25,12.25,12.015,12.065,300435.0
2011-03-08,12.09,12.225,12.05,12.185,256186.0
2011-03-09,12.18,12.18,12.18,12.18,0.0
2011-03-10,12.05,12.05,11.935,11.955,248230.0
2011-03-11,11.895,12.075,11.88,12.04,377647.0
2011-03-14,11.975,11.985,11.875,11.96,303163.0
2011-03-15,11.575,11.88,11.565,11.815,470455.0
2011-03-16,11.81,11.815,11.52,11.59,525413.0
2011-03-17,11.8,11.81,11.68,11.75,368459.0
2011-03-18,11.915,11.915,11.775,11.8,247802.0
2011-03-21,11.97,12.0,11.92,11.975,178786.0
2011-03-22,12.055,12.055,11.93,11.945,221279.0
2011-03-23,11.915,12.0,11.85,11.975,208315.0
2011-03-24,12.015,12.1,11.975,12.09,192633.0
2011-03-25,12.14,12.17,12.09,12.13,290205.0
2011-03-28,12.17,12.17,12.09,12.09,138389.0
2011-03-29,12.065,12.17,12.04,12.17,152431.0
2011-03-30,12.22,12.28,12.22,12.25,103909.0
2011-03-31,12.25,12.265,12.22,12.24,197292.0
2011-04-01,12.315,12.34,12.25,12.29,203225.0
2011-04-04,12.33,12.33,12.265,12.29,138394.0
2011-04-05,12.29,12.34,12.265,12.29,101308.0
2011-04-06,12.34,12.365,12.29,12.325,216575.0
2011-04-07,12.315,12.355,12.24,12.305,274537.0
2011-04-08,12.37,12.37,12.22,12.26,156097.0
2011-04-11,12.29,12.305,12.195,12.225,103038.0
2011-04-12,12.14,12.17,12.09,12.14,136863.0
2011-04-13,12.2,12.2,12.09,12.14,99001.0
2011-04-14,12.075,12.155,12.025,12.14,110067.0
2011-04-15,12.18,12.21,12.13,12.185,58549.0
2011-04-18,12.025,12.065,11.96,12.05,224779.0
2011-04-19,12.055,12.12,12.05,12.105,150717.0
2011-04-20,12.28,12.3,12.26,12.275,136849.0
2011-04-21,12.365,12.365,12.305,12.34,153658.0
2011-04-25,12.365,12.365,12.3,12.33,81215.0
2011-04-26,12.385,12.45,12.355,12.445,103290.0
2011-04-27,12.435,12.53,12.42,12.5,143968.0
2011-04-28,12.465,12.565,12.465,12.555,103241.0
2011-04-29,12.58,12.59,12.55,12.58,94386.0
2011-05-02,12.675,12.675,12.54,12.555,167540.0
2011-05-03,12.565,12.565,12.46,12.525,146588.0
2011-05-04,12.53,12.53,12.385,12.435,154894.0
2011-05-05,12.385,12.445,12.26,12.325,198011.0
2011-05-06,12.435,12.5,12.34,12.37,147028.0
2011-05-09,12.38,12.46,12.365,12.445,73336.0
2011-05-10,12.475,12.555,12.45,12.525,77011.0
2011-05-11,12.53,12.53,12.355,12.385,133804.0
2011-05-12,12.355,12.485,12.315,12.46,170016.0
2011-05-13,12.485,12.49,12.33,12.355,494074.0
2011-05-16,12.33,12.41,12.26,12.28,365156.0
2011-05-17,12.225,12.29,12.195,12.275,281439.0
2011-05-18,12.29,12.395,12.265,12.395,713717.0
2011-05-19,12.445,12.45,12.355,12.425,899482.0
2011-05-20,12.38,12.405,12.305,12.33,333020.0
2011-05-24,12.24,12.24,12.145,12.16,4653254.0
2011-05-25,12.13,12.26,12.105,12.2,284329.0
2011-05-26,12.16,12.28,12.155,12.265,218346.0
2011-05-27,12.28,12.345,12.28,12.315,299039.0
2011-05-30,12.275,12.34,12.275,12.305,50086.0
2011-05-31,12.445,12.445,12.355,12.445,283161.0
2011-06-01,12.425,12.425,12.17,12.18,591919.0
2011-06-02,12.17,12.2,12.09,12.17,275688.0
2011-06-03,12.035,12.12,12.01,12.055,508631.0
2011-06-06,12.015,12.035,11.89,11.915,309736.0
2011-06-07,11.975,12.0,11.905,11.915,367477.0
2011-06-08,11.875,11.92,11.83,11.855,281999.0
2011-06-09,11.895,11.995,11.865,11.945,183224.0
2011-06-10,11.89,11.905,11.75,11.785,453492.0
2011-06-13,11.815,11.83,11.735,11.79,270920.0
2011-06-14,11.915,11.985,11.89,11.935,130987.0
2011-06-15,11.83,11.88,11.695,11.745,444012.0
2011-06-16,11.775,11.81,11.665,11.75,654337.0
2011-06-17,11.865,11.865,11.75,11.8,392794.0
2011-06-20,11.77,11.865,11.745,11.85,148653.0
2011-06-21,11.92,12.025,11.895,12.015,1295470.0
2011-06-22,11.985,12.05,11.92,11.92,236648.0
2011-06-23,11.8,11.905,11.695,11.89,1427038.0
2011-06-24,11.925,11.925,11.745,11.76,336031.0
2011-06-27,11.785,11.905,11.735,11.865,662967.0
2011-06-28,11.885,12.01,11.885,12.005,116659.0
2011-06-29,12.085,12.135,12.03,12.125,162772.0
2011-06-30,12.15,12.255,12.15,12.245,153347.0
2011-07-04,12.49,12.49,12.32,12.44,108276.0
2011-07-05,12.415,12.435,12.37,12.4,251200.0
2011-07-06,12.375,12.44,12.35,12.425,207516.0
2011-07-07,12.54,12.58,12.505,12.555,209356.0
2011-07-08,12.39,12.465,12.37,12.465,214071.0
2011-07-11,12.305,12.35,12.22,12.245,238801.0
2011-07-12,12.205,12.31,12.18,12.19,754137.0
2011-07-13,12.24,12.36,12.215,12.24,219417.0
2011-07-14,12.245,12.31,12.125,12.15,222110.0
2011-07-15,12.19,12.22,12.135,12.205,210223.0
2011-07-18,12.14,12.18,12.03,12.125,275443.0
2011-07-19,12.2,12.32,12.18,12.305,242923.0
2011-07-20,12.325,12.345,12.285,12.305,155292.0
2011-07-21,12.35,12.495,12.35,12.465,235981.0
2011-07-22,12.495,12.495,12.41,12.475,158074.0
2011-07-25,12.35,12.465,12.35,12.41,141153.0
2011-07-26,12.39,12.425,12.345,12.36,177953.0
2011-07-27,12.285,12.295,12.11,12.135,253855.0
2011-07-28,12.1,12.22,12.07,12.095,347105.0
2011-07-29,11.955,12.115,11.915,12.01,1262790.0
2011-08-02,11.93,11.93,11.65,11.655,791068.0
2011-08-03,11.68,11.72,11.47,11.72,718825.0
2011-08-04,11.565,11.565,11.13,11.14,1133524.0
2011-08-05,11.27,11.325,10.825,11.145,1237054.0
2011-08-08,10.78,10.96,10.345,10.38,1673248.0
2011-08-09,10.515,10.89,10.19,10.89,754054.0
2011-08-10,10.675,10.735,10.34,10.37,1325607.0
2011-08-11,10.475,10.995,10.42,10.845,724644.0
2011-08-12,10.995,11.035,10.855,10.945,727715.0
2011-08-15,11.05,11.185,11.015,11.185,371881.0
2011-08-16,11.04,11.17,10.96,11.08,585524.0
2011-08-17,11.145,11.225,11.0,11.09,426560.0
2011-08-18,10.76,10.78,10.475,10.57,1124774.0
2011-08-19,10.46,10.71,10.395,10.42,715309.0
2011-08-22,10.62,10.635,10.38,10.395,520406.0
2011-08-23,10.46,10.79,10.4,10.78,576310.0
2011-08-24,10.775,10.935,10.735,10.935,269405.0
2011-08-25,10.97,11.055,10.72,10.74,440600.0
2011-08-26,10.675,10.96,10.54,10.93,419431.0
2011-08-29,11.08,11.25,11.065,11.25,312282.0
2011-08-30,11.225,11.35,11.12,11.285,396020.0
2011-08-31,11.355,11.455,11.25,11.355,472945.0
2011-09-01,11.35,11.44,11.205,11.21,336321.0
2011-09-02,10.985,11.04,10.895,10.93,414774.0
2011-09-06,10.57,10.845,10.57,10.845,560315.0
2011-09-07,11.0,11.155,10.985,11.155,212183.0
2011-09-08,11.075,11.21,11.015,11.04,317526.0
2011-09-09,10.895,10.945,10.695,10.74,401888.0
2011-09-12,10.565,10.815,10.565,10.805,624939.0
2011-09-13,10.83,10.96,10.775,10.93,319624.0
2011-09-14,10.975,11.195,10.825,11.08,940626.0
2011-09-15,11.205,11.27,11.105,11.26,213975.0
2011-09-16,11.3,11.355,11.22,11.315,245661.0
2011-09-19,11.14,11.27,11.065,11.21,139105.0
2011-09-20,11.275,11.375,11.195,11.21,108350.0
2011-09-21,11.195,11.235,10.865,10.87,206582.0
2011-09-22,10.54,10.62,10.345,10.5,650355.0
2011-09-23,10.4,10.605,10.4,10.555,447568.0
2011-09-26,10.675,10.815,10.49,10.8,288253.0
2011-09-27,11.05,11.12,10.88,10.935,309008.0
2011-09-28,10.945,11.015,10.695,10.7,211280.0
2011-09-29,10.895,10.935,10.58,10.775,365877.0
2011-09-30,10.605,10.72,10.485,10.485,262749.0
2011-10-03,10.41,10.565,10.2,10.2,486581.0
2011-10-04,10.08,10.445,9.955,10.435,453225.0
2011-10-05,10.435,10.635,10.36,10.62,348432.0
2011-10-06,10.595,10.825,10.54,10.825,306051.0
2011-10-07,10.845,10.87,10.675,10.725,383933.0
2011-10-11,11.015,11.13,11.01,11.1,257387.0
2011-10-12,11.17,11.31,11.165,11.21,233974.0
2011-10-13,11.13,11.21,11.055,11.17,254723.0
2011-10-14,11.31,11.355,11.245,11.35,187783.0
2011-10-17,11.325,11.325,11.13,11.14,218806.0
2011-10-18,11.155,11.44,11.065,11.365,515931.0
2011-10-19,11.34,11.395,11.195,11.22,366980.0
2011-10-20,11.26,11.31,11.12,11.285,197480.0
2011-10-21,11.415,11.485,11.38,11.47,133010.0
2011-10-24,11.495,11.64,11.495,11.63,290878.0
2011-10-25,11.56,11.565,11.39,11.415,282191.0
2011-10-26,11.535,11.55,11.34,11.52,205846.0
2011-10-27,11.81,11.945,11.715,11.885,449583.0
2011-10-28,11.86,11.9,11.825,11.89,140694.0
2011-10-31,11.77,11.77,11.61,11.615,250720.0
2011-11-01,11.26,11.415,11.245,11.26,447012.0
2011-11-02,11.455,11.5,11.35,11.455,223598.0
2011-11-03,11.565,11.695,11.43,11.67,340087.0
2011-11-04,11.585,11.625,11.48,11.585,112983.0
2011-11-07,11.585,11.69,11.485,11.68,150805.0
2011-11-08,11.755,11.835,11.63,11.825,138097.0
2011-11-09,11.525,11.6,11.365,11.38,490690.0
2011-11-10,11.55,11.55,11.38,11.495,266403.0
2011-11-11,11.65,11.735,11.64,11.715,147616.0
2011-11-14,11.665,11.69,11.56,11.6,198998.0
2011-11-15,11.59,11.73,11.535,11.67,210183.0
2011-11-16,11.575,11.68,11.46,11.47,366133.0
2011-11-17,11.445,11.47,11.205,11.245,352213.0
2011-11-18,11.34,11.34,11.235,11.275,153692.0
2011-11-21,11.12,11.13,10.96,11.055,488028.0
2011-11-22,11.035,11.075,10.935,11.0,191585.0
2011-11-23,10.895,10.895,10.75,10.765,265646.0
2011-11-24,10.8,10.815,10.67,10.685,59945.0
2011-11-25,10.7,10.845,10.67,10.775,262220.0
2011-11-28,11.055,11.1,10.975,11.035,321689.0
2011-11-29,11.1,11.17,11.055,11.08,212516.0
2011-11-30,11.43,11.565,11.405,11.56,518893.0
2011-12-01,11.565,11.61,11.52,11.55,354148.0
2011-12-02,11.655,11.695,11.55,11.575,228638.0
2011-12-05,11.73,11.755,11.615,11.68,327195.0
2011-12-06,11.665,11.755,11.63,11.69,656473.0
2011-12-07,11.63,11.76,11.575,11.705,674978.0
2011-12-08,11.64,11.665,11.445,11.46,379456.0
2011-12-09,11.51,11.695,11.51,11.67,285076.0
2011-12-12,11.55,11.565,11.415,11.495,143765.0
2011-12-13,11.565,11.615,11.34,11.39,281126.0
2011-12-14,11.33,11.38,11.245,11.27,395412.0
2011-12-15,11.39,11.395,11.29,11.31,404523.0
2011-12-16,11.38,11.445,11.3,11.34,722615.0
2011-12-19,11.35,11.39,11.185,11.21,543636.0
2011-12-20,11.365,11.56,11.365,11.545,602995.0
2011-12-21,11.525,11.575,11.44,11.575,695108.0
2011-12-22,11.605,11.665,11.575,11.655,177807.0
2011-12-23,11.675,11.75,11.675,11.75,110582.0
2011-12-28,11.765,11.775,11.61,11.625,276183.0
2011-12-29,11.66,11.74,11.65,11.73,153195.0
2011-12-30,11.73,11.75,11.69,11.69,116242.0
2012-01-03,11.87,11.935,11.855,11.87,352402.0
2012-01-04,11.84,11.885,11.79,11.87,679888.0
2012-01-05,11.805,11.93,11.765,11.91,1031330.0
2012-01-06,11.935,11.935,11.84,11.885,695843.0
2012-01-09,11.92,11.93,11.865,11.91,178623.0
2012-01-10,12.02,12.06,11.995,12.01,213382.0
2012-01-11,11.985,12.035,11.96,12.02,239721.0
2012-01-12,12.06,12.06,11.96,12.05,206689.0
2012-01-13,11.96,11.995,11.885,11.985,559353.0
2012-01-16,12.065,12.085,11.995,12.0,99495.0
2012-01-17,12.11,12.125,12.0,12.035,275048.0
2012-01-18,12.025,12.165,12.02,12.165,262982.0
2012-01-19,12.205,12.24,12.175,12.22,646690.0
2012-01-20,12.215,12.23,12.175,12.23,280794.0
2012-01-23,12.23,12.295,12.18,12.24,787177.0
2012-01-24,12.165,12.23,12.15,12.22,254438.0
2012-01-25,12.215,12.345,12.165,12.33,670839.0
2012-01-26,12.38,12.4,12.215,12.255,1048163.0
2012-01-27,12.205,12.27,12.2,12.245,516242.0
2012-01-30,12.13,12.215,12.09,12.205,467607.0
2012-01-31,12.28,12.29,12.15,12.215,397109.0
2012-02-01,12.31,12.38,12.29,12.32,681935.0
2012-02-02,12.345,12.36,12.295,12.335,713623.0
2012-02-03,12.45,12.51,12.445,12.5,427440.0
2012-02-06,12.46,12.51,12.45,12.51,706666.0
2012-02-07,12.475,12.55,12.425,12.535,601461.0
2012-02-08,12.535,12.575,12.49,12.565,407081.0
2012-02-09,12.59,12.605,12.515,12.58,481796.0
2012-02-10,12.485,12.51,12.45,12.49,539521.0
2012-02-13,12.58,12.6,12.535,12.58,281172.0
2012-02-14,12.555,12.565,12.49,12.565,738284.0
2012-02-15,12.605,12.625,12.49,12.515,470157.0
2012-02-16,12.525,12.655,12.5,12.645,517350.0
2012-02-17,12.69,12.705,12.64,12.69,325589.0
2012-02-21,12.715,12.735,12.655,12.695,281846.0
2012-02-22,12.67,12.69,12.63,12.655,103169.0
2012-02-23,12.645,12.715,12.6,12.705,494412.0
2012-02-24,12.73,12.76,12.705,12.72,230439.0
2012-02-27,12.655,12.785,12.64,12.755,281889.0
2012-02-28,12.76,12.795,12.735,12.795,184297.0
2012-02-29,12.81,12.835,12.72,12.73,586842.0
2012-03-01,12.76,12.825,12.745,12.81,378499.0
2012-03-02,12.795,12.8,12.735,12.77,1096404.0
2012-03-05,12.755,12.755,12.67,12.715,283943.0
2012-03-06,12.575,12.59,12.49,12.515,918986.0
2012-03-07,12.575,12.64,12.55,12.625,422318.0
2012-03-08,12.695,12.77,12.665,12.745,413090.0
2012-03-09,12.77,12.82,12.755,12.78,360728.0
2012-03-12,12.795,12.8,12.755,12.785,343468.0
2012-03-13,12.85,13.025,12.845,13.025,888599.0
2012-03-14,13.025,13.055,12.965,13.005,485188.0
2012-03-15,13.03,13.09,13.0,13.08,345904.0
2012-03-16,13.115,13.115,13.07,13.095,330246.0
2012-03-19,13.105,13.185,13.08,13.155,941771.0
2012-03-20,13.07,13.13,13.04,13.115,525275.0
2012-03-21,13.13,13.135,13.065,13.095,381406.0
2012-03-22,13.005,13.03,12.96,13.005,901273.0
2012-03-23,13.015,13.055,12.95,13.045,494899.0
2012-03-26,13.12,13.21,13.12,13.21,572810.0
2012-03-27,13.22,13.235,13.17,13.17,277933.0
2012-03-28,13.16,13.185,13.04,13.12,298774.0
2012-03-29,13.03,13.105,12.98,13.095,403179.0
2012-03-30,13.16,13.16,13.08,13.135,363396.0
2012-04-02,13.135,13.275,13.105,13.235,804443.0
2012-04-03,13.22,13.245,13.115,13.185,608515.0
2012-04-04,13.09,13.095,13.015,13.065,890561.0
2012-04-05,13.005,13.09,13.005,13.055,381070.0
2012-04-09,12.89,12.96,12.875,12.915,410929.0
2012-04-10,12.875,12.91,12.68,12.69,1009545.0
2012-04-11,12.81,12.845,12.77,12.785,807773.0
2012-04-12,12.81,12.975,12.8,12.96,819163.0
2012-04-13,12.925,12.935,12.795,12.8,546091.0
2012-04-16,12.87,12.89,12.76,12.795,3643012.0
2012-04-17,12.87,13.015,12.87,12.99,414736.0
2012-04-18,12.935,12.98,12.925,12.94,412618.0
2012-04-19,12.95,12.99,12.8,12.875,492917.0
2012-04-20,12.915,12.965,12.875,12.875,200993.0
2012-04-23,12.745,12.785,12.695,12.77,562613.0
2012-04-24,12.795,12.86,12.785,12.82,410053.0
2012-04-25,12.95,13.005,12.95,13.005,1018587.0
2012-04-26,12.975,13.105,12.975,13.08,634923.0
2012-04-27,13.13,13.145,13.065,13.115,710206.0
2012-04-30,13.08,13.095,13.03,13.055,508614.0
2012-05-01,13.045,13.225,13.045,13.145,664266.0
2012-05-02,13.07,13.12,13.025,13.105,250266.0
2012-05-03,13.115,13.115,12.99,13.005,376956.0
2012-05-04,12.94,12.95,12.785,12.81,522821.0
2012-05-07,12.735,12.85,12.735,12.81,646776.0
2012-05-08,12.73,12.77,12.605,12.755,767211.0
2012-05-09,12.6,12.755,12.555,12.67,913681.0
2012-05-10,12.77,12.78,12.68,12.705,389842.0
2012-05-11,12.615,12.78,12.615,12.665,469606.0
2012-05-14,12.535,12.605,12.5,12.525,627940.0
2012-05-15,12.51,12.58,12.425,12.45,407241.0
2012-05-16,12.5,12.555,12.385,12.385,469477.0
2012-05-17,12.385,12.41,12.2,12.205,583866.0
2012-05-18,12.255,12.265,12.075,12.09,463640.0
2012-05-22,12.37,12.425,12.245,12.295,333725.0
2012-05-23,12.23,12.345,12.115,12.33,563836.0
2012-05-24,12.37,12.38,12.245,12.345,1126275.0
2012-05-25,12.355,12.38,12.29,12.31,847938.0
2012-05-28,12.345,12.395,12.335,12.355,85771.0
2012-05-29,12.425,12.49,12.38,12.465,808881.0
2012-05-30,12.345,12.37,12.255,12.29,635801.0
2012-05-31,12.27,12.33,12.14,12.265,696729.0
2012-06-01,12.065,12.085,11.945,11.945,490586.0
2012-06-04,11.945,11.985,11.84,11.955,769130.0
2012-06-05,11.91,12.035,11.905,12.02,1002847.0
2012-06-06,12.115,12.295,12.1,12.295,1053965.0
2012-06-07,12.435,12.435,12.29,12.295,642687.0
2012-06-08,12.255,12.4,12.23,12.395,515921.0
2012-06-11,12.51,12.51,12.23,12.24,217245.0
2012-06-12,12.27,12.395,12.23,12.385,416742.0
2012-06-13,12.345,12.42,12.265,12.305,772406.0
2012-06-14,12.32,12.475,12.305,12.435,707124.0
2012-06-15,12.465,12.565,12.465,12.565,378651.0
2012-06-18,12.51,12.615,12.49,12.58,229739.0
2012-06-19,12.63,12.745,12.63,12.705,545219.0
2012-06-20,12.705,12.73,12.6,12.67,637171.0
2012-06-21,12.675,12.7,12.395,12.395,775292.0
2012-06-22,12.47,12.515,12.415,12.49,445446.0
2012-06-25,12.355,12.365,12.255,12.3,346896.0
2012-06-26,12.325,12.39,12.265,12.365,445430.0
2012-06-27,12.405,12.49,12.395,12.455,402888.0
2012-06-28,12.375,12.445,12.29,12.44,589300.0
2012-06-29,12.66,12.75,12.63,12.745,320165.0
2012-07-03,12.785,12.875,12.76,12.85,373244.0
2012-07-04,12.77,12.93,12.735,12.875,91704.0
2012-07-05,12.825,12.86,12.76,12.8,516315.0
2012-07-06,12.685,12.7,12.62,12.695,264304.0
2012-07-09,12.66,12.685,12.61,12.67,268213.0
2012-07-10,12.745,12.75,12.52,12.555,447911.0
2012-07-11,12.57,12.605,12.495,12.57,227188.0
2012-07-12,12.48,12.555,12.42,12.505,476758.0
2012-07-13,12.535,12.72,12.535,12.71,235852.0
2012-07-16,12.685,12.71,12.635,12.67,328086.0
2012-07-17,12.725,12.79,12.605,12.77,744469.0
2012-07-18,12.725,12.885,12.725,12.86,409030.0
2012-07-19,12.885,12.93,12.85,12.9,448261.0
2012-07-20,12.815,12.835,12.76,12.77,297487.0
2012-07-23,12.585,12.685,12.535,12.66,460911.0
2012-07-24,12.65,12.66,12.465,12.555,818514.0
2012-07-25,12.57,12.595,12.49,12.535,824358.0
2012-07-26,12.71,12.77,12.67,12.75,258742.0
2012-07-27,12.8,13.005,12.8,12.975,306607.0
2012-07-30,12.965,13.03,12.95,12.975,231742.0
2012-07-31,12.975,13.0,12.925,12.925,390458.0
2012-08-01,12.975,12.99,12.865,12.89,965421.0
2012-08-02,12.79,12.885,12.7,12.79,655850.0
2012-08-03,12.965,13.065,12.965,13.03,313127.0
2012-08-07,13.145,13.185,13.115,13.13,227757.0
2012-08-08,13.09,13.16,13.08,13.14,228887.0
2012-08-09,13.14,13.18,13.12,13.145,168313.0
2012-08-10,13.115,13.185,13.095,13.185,139214.0
2012-08-13,13.16,13.18,13.105,13.16,189114.0
2012-08-14,13.23,13.23,13.14,13.16,148298.0
2012-08-15,13.17,13.21,13.155,13.18,214460.0
2012-08-16,13.21,13.3,13.185,13.28,334303.0
2012-08-17,13.285,13.37,13.28,13.37,228283.0
2012-08-20,13.295,13.3,13.255,13.3,348572.0
2012-08-21,13.345,13.385,13.245,13.27,684660.0
2012-08-22,13.235,13.295,13.21,13.28,2528684.0
2012-08-23,13.245,13.245,13.145,13.17,499316.0
2012-08-24,13.13,13.27,13.13,13.255,643235.0
2012-08-27,13.285,13.295,13.23,13.235,202141.0
2012-08-28,13.22,13.27,13.205,13.23,116087.0
2012-08-29,13.245,13.28,13.21,13.245,193446.0
2012-08-30,13.195,13.195,13.12,13.155,317813.0
2012-08-31,13.21,13.27,13.145,13.22,583340.0
2012-09-04,13.195,13.235,13.12,13.195,443640.0
2012-09-05,13.205,13.23,13.16,13.18,1502989.0
2012-09-06,13.26,13.45,13.26,13.45,525057.0
2012-09-07,13.49,13.51,13.465,13.51,211388.0
2012-09-10,13.49,13.515,13.425,13.435,112775.0
2012-09-11,13.435,13.51,13.435,13.475,552220.0
2012-09-12,13.515,13.525,13.465,13.51,316841.0
2012-09-13,13.5,13.745,13.49,13.715,1122501.0
2012-09-14,13.73,13.855,13.73,13.765,505349.0
2012-09-17,13.755,13.77,13.695,13.73,517266.0
2012-09-18,13.695,13.73,13.69,13.72,305518.0
2012-09-19,13.745,13.77,13.705,13.74,248374.0
2012-09-20,13.665,13.74,13.64,13.72,238787.0
2012-09-21,13.795,13.795,13.715,13.72,187349.0
2012-09-24,13.655,13.73,13.655,13.705,167533.0
2012-09-25,13.72,13.745,13.55,13.55,279264.0
2012-09-26,13.55,13.55,13.46,13.485,541082.0
2012-09-27,13.54,13.63,13.5,13.605,281486.0
2012-09-28,13.55,13.59,13.5,13.54,137929.0
2012-10-01,13.59,13.695,13.555,13.575,319421.0
2012-10-02,13.63,13.65,13.525,13.59,361829.0
2012-10-03,13.63,13.68,13.575,13.655,802353.0
2012-10-04,13.705,13.765,13.69,13.745,566507.0
2012-10-05,13.82,13.835,13.715,13.74,283086.0
2012-10-09,13.695,13.695,13.565,13.575,216000.0
2012-10-10,13.555,13.575,13.46,13.485,317652.0
2012-10-11,13.565,13.59,13.49,13.49,261204.0
2012-10-12,13.525,13.54,13.425,13.46,276746.0
2012-10-15,13.485,13.565,13.435,13.565,174409.0
2012-10-16,13.625,13.705,13.615,13.695,533300.0
2012-10-17,13.705,13.77,13.68,13.755,780436.0
2012-10-18,13.72,13.79,13.68,13.72,580980.0
2012-10-19,13.705,13.705,13.465,13.49,1084013.0
2012-10-22,13.485,13.51,13.385,13.5,404789.0
2012-10-23,13.36,13.36,13.26,13.31,588010.0
2012-10-24,13.35,13.36,13.245,13.27,519158.0
2012-10-25,13.375,13.385,13.235,13.3,471851.0
2012-10-26,13.3,13.345,13.21,13.285,259091.0
2012-10-29,13.21,13.285,13.185,13.185,55443.0
2012-10-30,13.245,13.28,13.18,13.28,137533.0
2012-10-31,13.35,13.37,13.235,13.3,847591.0
2012-11-01,13.485,13.485,13.325,13.435,366667.0
2012-11-02,13.525,13.525,13.31,13.325,483154.0
2012-11-05,13.31,13.375,13.27,13.35,159702.0
2012-11-06,13.395,13.5,13.375,13.44,501686.0
2012-11-07,13.345,13.345,13.095,13.16,1185924.0
2012-11-08,13.16,13.21,12.99,12.99,690401.0
2012-11-09,12.955,13.12,12.94,13.005,450947.0
2012-11-12,13.045,13.065,12.98,13.005,380235.0
2012-11-13,12.94,13.105,12.925,12.965,916586.0
2012-11-14,13.005,13.025,12.77,12.79,1497088.0
2012-11-15,12.79,12.84,12.72,12.775,659593.0
2012-11-16,12.785,12.86,12.675,12.85,738345.0
2012-11-19,12.98,13.09,12.975,13.09,479800.0
2012-11-20,13.09,13.12,13.0,13.095,630705.0
2012-11-21,13.12,13.14,13.095,13.12,238905.0
2012-11-22,13.155,13.185,13.12,13.18,59298.0
2012-11-23,13.185,13.31,13.185,13.285,341465.0
2012-11-26,13.245,13.28,13.205,13.28,549011.0
2012-11-27,13.27,13.3,13.205,13.205,528859.0
2012-11-28,13.155,13.32,13.095,13.32,836064.0
2012-11-29,13.37,13.41,13.32,13.385,501152.0
2012-11-30,13.395,13.41,13.345,13.37,401187.0
2012-12-03,13.45,13.45,13.31,13.32,543470.0
2012-12-04,13.32,13.35,13.28,13.3,520580.0
2012-12-05,13.31,13.385,13.22,13.31,1063098.0
2012-12-06,13.31,13.375,13.295,13.36,881931.0
2012-12-07,13.41,13.435,13.345,13.4,407696.0
2012-12-10,13.395,13.44,13.385,13.415,641826.0
2012-12-11,13.475,13.555,13.465,13.5,590787.0
2012-12-12,13.565,13.6,13.5,13.51,367723.0
2012-12-13,13.515,13.54,13.4,13.425,387063.0
2012-12-14,13.4,13.425,13.36,13.37,473997.0
2012-12-17,13.41,13.54,13.41,13.535,611134.0
2012-12-18,13.565,13.695,13.55,13.68,910303.0
2012-12-19,13.695,13.695,13.575,13.575,859790.0
2012-12-20,13.58,13.65,13.55,13.65,884927.0
2012-12-21,13.485,13.55,13.46,13.525,396418.0
2012-12-24,13.52,13.52,13.475,13.495,354905.0
2012-12-27,13.445,13.8,13.275,13.41,452551.0
2012-12-28,13.335,13.4,13.27,13.285,343659.0
2012-12-31,13.26,13.5,13.225,13.495,718024.0
2013-01-02,13.8,13.835,13.72,13.82,468622.0
2013-01-03,13.84,13.865,13.775,13.81,475863.0
2013-01-04,13.835,13.89,13.81,13.885,441815.0
2013-01-07,13.835,13.84,13.785,13.835,288281.0
2013-01-08,13.82,13.825,13.745,13.795,715204.0
2013-01-09,13.82,13.865,13.81,13.825,923724.0
2013-01-10,13.91,13.94,13.835,13.925,585877.0
2013-01-11,13.94,13.94,13.89,13.935,506478.0
2013-01-14,13.925,13.94,13.885,13.91,215238.0
2013-01-15,13.875,13.95,13.85,13.94,456256.0
2013-01-16,13.915,13.96,13.9,13.94,526942.0
2013-01-17,13.99,14.065,13.975,14.035,312957.0
2013-01-18,14.035,14.065,13.975,14.065,341156.0
2013-01-21,14.1,14.135,14.065,14.125,222606.0
2013-01-22,14.075,14.135,14.035,14.135,763980.0
2013-01-23,14.14,14.175,14.125,14.165,525743.0
2013-01-24,14.15,14.24,14.135,14.165,873848.0
2013-01-25,14.225,14.26,14.185,14.235,664442.0
2013-01-28,14.265,14.265,14.2,14.225,858195.0
2013-01-29,14.215,14.31,14.2,14.3,581552.0
2013-01-30,14.3,14.325,14.225,14.225,561332.0
2013-01-31,14.215,14.26,14.19,14.21,807101.0
2013-02-01,14.285,14.36,14.265,14.335,563913.0
2013-02-04,14.26,14.285,14.185,14.185,721799.0
2013-02-05,14.26,14.365,14.26,14.315,493001.0
2013-02-06,14.265,14.35,14.265,14.34,351601.0
2013-02-07,14.35,14.36,14.215,14.315,330381.0
2013-02-08,14.34,14.41,14.34,14.4,554549.0
2013-02-11,14.4,14.41,14.365,14.4,304563.0
2013-02-12,14.41,14.45,14.385,14.415,546758.0
2013-02-13,14.46,14.475,14.4,14.435,872444.0
2013-02-14,14.385,14.465,14.375,14.45,288712.0
2013-02-15,14.465,14.485,14.375,14.425,273522.0
2013-02-19,14.485,14.55,14.45,14.55,340387.0
2013-02-20,14.54,14.54,14.36,14.365,904576.0
2013-02-21,14.315,14.325,14.225,14.265,600568.0
2013-02-22,14.35,14.4,14.31,14.4,663132.0
2013-02-25,14.49,14.51,14.14,14.14,1199092.0
2013-02-26,14.19,14.26,14.11,14.235,1492620.0
2013-02-27,14.225,14.46,14.215,14.425,839159.0
2013-02-28,14.425,14.515,14.39,14.39,955349.0
2013-03-01,14.35,14.46,14.275,14.435,1218308.0
2013-03-04,14.41,14.515,14.385,14.515,796606.0
2013-03-05,14.58,14.68,14.58,14.64,1135703.0
2013-03-06,14.7,14.705,14.63,14.665,1025970.0
2013-03-07,14.69,14.715,14.675,14.7,1033536.0
2013-03-08,14.755,14.775,14.68,14.755,704620.0
2013-03-11,14.75,14.815,14.73,14.805,244486.0
2013-03-12,14.805,14.825,14.73,14.775,910104.0
2013-03-13,14.79,14.825,14.75,14.8,742008.0
2013-03-14,14.84,14.89,14.83,14.875,483142.0
2013-03-15,14.865,14.88,14.805,14.865,518069.0
2013-03-18,14.715,14.84,14.705,14.775,864272.0
2013-03-19,14.815,14.83,14.64,14.75,1236285.0
2013-03-20,14.83,14.865,14.815,14.84,1196660.0
2013-03-21,14.765,14.805,14.705,14.725,832005.0
2013-03-22,14.775,14.83,14.765,14.815,418850.0
2013-03-25,14.88,14.89,14.705,14.775,368733.0
2013-03-26,14.83,14.89,14.825,14.89,95854.0
2013-03-27,14.8,14.89,14.765,14.875,195128.0
2013-03-28,14.875,14.94,14.855,14.915,141486.0
2013-04-01,14.925,14.95,14.83,14.865,232740.0
2013-04-02,14.925,14.98,14.905,14.93,594812.0
2013-04-03,14.955,14.965,14.755,14.8,867083.0
2013-04-04,14.815,14.88,14.79,14.855,245487.0
2013-04-05,14.665,14.79,14.65,14.79,549310.0
2013-04-08,14.8,14.89,14.75,14.89,1310762.0
2013-04-09,14.915,14.99,14.865,14.94,242806.0
2013-04-10,14.98,15.13,14.975,15.125,629491.0
2013-04-11,15.125,15.215,15.115,15.175,284675.0
2013-04-12,15.125,15.155,15.05,15.13,432445.0
2013-04-15,15.065,15.065,14.78,14.8,493374.0
2013-04-16,14.89,15.0,14.855,15.0,876020.0
2013-04-17,14.89,14.9,14.705,14.78,1242716.0
2013-04-18,14.805,14.805,14.64,14.69,968305.0
2013-04-19,14.725,14.825,14.7,14.815,257648.0
2013-04-22,14.85,14.915,14.755,14.88,1392623.0
2013-04-23,14.965,15.055,14.905,15.04,1279245.0
2013-04-24,15.05,15.09,15.025,15.04,629715.0
2013-04-25,15.09,15.18,15.08,15.1,502044.0
2013-04-26,15.09,15.115,15.04,15.08,406356.0
2013-04-29,15.125,15.215,15.1,15.2,452844.0
2013-04-30,15.2,15.23,15.125,15.23,508932.0
2013-05-01,15.18,15.2,15.075,15.09,200369.0
2013-05-02,15.13,15.24,15.125,15.225,515666.0
2013-05-03,15.365,15.42,15.355,15.38,754900.0
2013-05-06,15.39,15.445,15.39,15.415,459802.0
2013-05-07,15.445,15.505,15.415,15.49,378049.0
2013-05-08,15.49,15.57,15.47,15.565,284846.0
2013-05-09,15.555,15.595,15.495,15.505,331954.0
2013-05-10,15.54,15.58,15.505,15.58,780266.0
2013-05-13,15.565,15.615,15.53,15.595,772328.0
2013-05-14,15.605,15.755,15.595,15.745,914448.0
2013-05-15,15.72,15.865,15.72,15.83,706250.0
2013-05-16,15.795,15.855,15.745,15.765,404340.0
2013-05-17,15.84,15.93,15.805,15.92,755252.0
2013-05-21,15.945,16.005,15.89,15.955,356954.0
2013-05-22,15.96,16.11,15.77,15.83,2848112.0
2013-05-23,15.645,15.82,15.645,15.78,1477725.0
2013-05-24,15.695,15.77,15.655,15.77,738232.0
2013-05-27,15.805,15.805,15.74,15.79,86739.0
2013-05-28,15.945,16.01,15.83,15.89,947927.0
2013-05-29,15.79,15.82,15.69,15.77,967895.0
2013-05-30,15.79,15.895,15.77,15.83,521652.0
2013-05-31,15.78,15.865,15.59,15.605,1590706.0
2013-06-03,15.64,15.69,15.52,15.69,1511948.0
2013-06-04,15.695,15.745,15.52,15.605,470405.0
2013-06-05,15.555,15.59,15.38,15.395,1307409.0
2013-06-06,15.38,15.515,15.295,15.515,835650.0
2013-06-07,15.63,15.73,15.565,15.72,354233.0
2013-06-10,15.77,15.78,15.69,15.705,2264312.0
2013-06-11,15.58,15.695,15.54,15.565,727475.0
2013-06-12,15.67,15.68,15.43,15.44,852495.0
2013-06-13,15.42,15.69,15.405,15.67,689841.0
2013-06-14,15.645,15.705,15.555,15.58,602121.0
2013-06-17,15.69,15.755,15.615,15.69,615579.0
2013-06-18,15.705,15.84,15.695,15.815,238257.0
2013-06-19,15.805,15.82,15.6,15.61,1564075.0
2013-06-20,15.45,15.47,15.175,15.215,1599839.0
2013-06-21,15.32,15.32,15.11,15.25,1610405.0
2013-06-24,15.085,15.19,14.935,15.06,745556.0
2013-06-25,15.21,15.26,15.115,15.21,547920.0
2013-06-26,15.31,15.375,15.27,15.35,883043.0
2013-06-27,15.435,15.51,15.435,15.45,429036.0
2013-06-28,15.395,15.47,15.325,15.35,724827.0
2013-07-02,15.445,15.55,15.385,15.45,175013.0
2013-07-03,15.36,15.5,15.36,15.495,304687.0
2013-07-04,15.525,15.635,15.51,15.635,129465.0
2013-07-05,15.575,15.635,15.46,15.635,431266.0
2013-07-08,15.705,15.76,15.685,15.705,663924.0
2013-07-09,15.82,15.855,15.76,15.835,781944.0
2013-07-10,15.82,15.88,15.78,15.83,988262.0
2013-07-11,16.015,16.055,15.955,16.045,419627.0
2013-07-12,16.045,16.08,16.015,16.07,227254.0
2013-07-15,16.095,16.14,16.07,16.115,230989.0
2013-07-16,16.12,16.13,16.015,16.045,309229.0
2013-07-17,16.105,16.14,16.08,16.105,389543.0
2013-07-18,16.12,16.22,16.12,16.18,363674.0
2013-07-19,16.155,16.22,16.13,16.22,166629.0
2013-07-22,16.24,16.265,16.195,16.23,228135.0
2013-07-23,16.265,16.27,16.19,16.205,294462.0
2013-07-24,16.265,16.265,16.115,16.145,601222.0
2013-07-25,16.12,16.19,16.08,16.18,707654.0
2013-07-26,16.115,16.195,16.055,16.195,741693.0
2013-07-29,16.165,16.19,16.105,16.14,636053.0
2013-07-30,16.195,16.205,16.12,16.155,663878.0
2013-07-31,16.18,16.255,16.145,16.165,1419504.0
2013-08-01,16.29,16.355,16.28,16.34,636486.0
2013-08-02,16.315,16.37,16.29,16.365,297614.0
2013-08-06,16.33,16.34,16.23,16.265,256034.0
2013-08-07,16.205,16.22,16.145,16.215,221906.0
2013-08-08,16.28,16.305,16.19,16.28,521897.0
2013-08-09,16.255,16.295,16.18,16.215,221059.0
2013-08-12,16.13,16.22,16.13,16.195,381003.0
2013-08-13,16.22,16.27,16.14,16.245,209560.0
2013-08-14,16.24,16.265,16.165,16.165,113002.0
2013-08-15,16.045,16.045,15.91,15.935,556142.0
2013-08-16,15.91,15.96,15.86,15.905,306912.0
2013-08-19,15.86,15.92,15.78,15.78,284868.0
2013-08-20,15.805,15.92,15.795,15.86,256321.0
2013-08-21,15.83,15.905,15.73,15.76,556316.0
2013-08-22,15.795,15.93,15.795,15.905,1262553.0
2013-08-23,15.945,15.98,15.88,15.96,568976.0
2013-08-26,15.97,16.03,15.895,15.91,831132.0
2013-08-27,15.735,15.795,15.635,15.645,1541964.0
2013-08-28,15.63,15.755,15.62,15.695,992321.0
2013-08-29,15.67,15.81,15.655,15.73,1276168.0
2013-08-30,15.755,15.755,15.63,15.68,920231.0
2013-09-03,15.82,15.855,15.685,15.73,580364.0
2013-09-04,15.755,15.895,15.73,15.87,850236.0
2013-09-05,15.88,15.935,15.88,15.895,405045.0
2013-09-06,15.955,15.98,15.755,15.895,492105.0
2013-09-09,15.93,16.065,15.93,16.055,214712.0
2013-09-10,16.155,16.17,16.115,16.17,466784.0
2013-09-11,16.155,16.215,16.12,16.215,203602.0
2013-09-12,16.205,16.23,16.155,16.165,217578.0
2013-09-13,16.19,16.22,16.165,16.215,246570.0
2013-09-16,16.375,16.39,16.28,16.295,194709.0
2013-09-17,16.305,16.38,16.305,16.375,250077.0
2013-09-18,16.365,16.59,16.33,16.555,273328.0
2013-09-19,16.605,16.605,16.515,16.54,324899.0
2013-09-20,16.555,16.58,16.415,16.425,231286.0
2013-09-23,16.405,16.405,16.305,16.345,2468400.0
2013-09-24,16.345,16.39,16.28,16.29,269707.0
2013-09-25,16.305,16.34,16.23,16.255,463173.0
2013-09-26,16.27,16.355,16.265,16.315,216262.0
2013-09-27,16.245,16.265,16.205,16.245,229936.0
2013-09-30,16.095,16.205,16.09,16.165,337040.0
2013-10-01,16.165,16.29,16.165,16.27,165013.0
2013-10-02,16.18,16.27,16.14,16.27,321225.0
2013-10-03,16.22,16.24,16.055,16.13,477582.0
2013-10-04,16.12,16.255,16.115,16.24,198726.0
2013-10-07,16.105,16.195,16.09,16.115,304854.0
2013-10-08,16.095,16.12,15.905,15.905,1950106.0
2013-10-09,15.935,15.98,15.82,15.93,369838.0
2013-10-10,16.08,16.27,16.08,16.265,789889.0
2013-10-11,16.24,16.38,16.24,16.375,954732.0
2013-10-15,16.39,16.465,16.305,16.33,501502.0
2013-10-16,16.415,16.555,16.415,16.555,794662.0
2013-10-17,16.49,16.675,16.475,16.655,400408.0
2013-10-18,16.73,16.79,16.7,16.775,500220.0
2013-10-21,16.79,16.81,16.74,16.785,275143.0
2013-10-22,16.835,16.925,16.81,16.875,581132.0
2013-10-23,16.81,16.83,16.75,16.79,395504.0
2013-10-24,16.825,16.885,16.8,16.865,369176.0
2013-10-25,16.91,16.935,16.875,16.935,233418.0
2013-10-28,16.94,16.99,16.925,16.95,295025.0
2013-10-29,16.99,17.065,16.985,17.065,203527.0
2013-10-30,17.09,17.09,16.925,16.985,319820.0
2013-10-31,16.965,17.035,16.9,16.935,308773.0
2013-11-01,16.94,16.99,16.87,16.965,259885.0
2013-11-04,17.015,17.025,16.965,17.025,182938.0
2013-11-05,16.95,17.015,16.915,16.975,199667.0
2013-11-06,17.05,17.085,17.0,17.06,225974.0
2013-11-07,17.085,17.1,16.835,16.84,462229.0
2013-11-08,16.84,17.06,16.825,17.06,402775.0
2013-11-11,17.05,17.09,17.05,17.065,147516.0
2013-11-12,17.025,17.075,16.985,17.035,175791.0
2013-11-13,16.965,17.175,16.95,17.175,176452.0
2013-11-14,17.185,17.275,17.17,17.27,244276.0
2013-11-15,17.3,17.345,17.275,17.345,240279.0
2013-11-18,17.375,17.385,17.25,17.275,260194.0
2013-11-19,17.26,17.32,17.22,17.245,383474.0
2013-11-20,17.27,17.32,17.145,17.185,402453.0
2013-11-21,17.225,17.345,17.225,17.325,351461.0
2013-11-22,17.345,17.42,17.32,17.42,267636.0
2013-11-25,17.445,17.46,17.375,17.385,173721.0
2013-11-26,17.4,17.46,17.385,17.41,235547.0
2013-11-27,17.435,17.46,17.41,17.45,129810.0
2013-11-28,17.47,17.505,17.445,17.45,92693.0
2013-11-29,17.475,17.545,17.395,17.4,218571.0
2013-12-02,17.47,17.485,17.37,17.375,207033.0
2013-12-03,17.335,17.375,17.27,17.335,421074.0
2013-12-04,17.27,17.385,17.185,17.325,809513.0
2013-12-05,17.285,17.32,17.225,17.245,542373.0
2013-12-06,17.41,17.45,17.36,17.445,607246.0
2013-12-09,17.485,17.51,17.46,17.485,390109.0
2013-12-10,17.45,17.475,17.42,17.425,353140.0
2013-12-11,17.42,17.425,17.21,17.225,475196.0
2013-12-12,17.21,17.245,17.135,17.16,446268.0
2013-12-13,17.2,17.22,17.135,17.16,515062.0
2013-12-16,17.26,17.325,17.245,17.27,185398.0
2013-12-17,17.3,17.3,17.185,17.225,702726.0
2013-12-18,17.25,17.51,17.12,17.51,948223.0
2013-12-19,17.475,17.52,17.425,17.505,416335.0
2013-12-20,17.505,17.645,17.505,17.605,578095.0
2013-12-23,17.66,17.695,17.645,17.66,620824.0
2013-12-24,17.685,17.73,17.68,17.73,204284.0
2013-12-27,17.845,17.855,17.795,17.805,224425.0
2013-12-30,17.815,17.83,17.79,17.815,177215.0
2013-12-31,17.84,17.88,17.82,17.855,225500.0
2014-01-02,17.83,17.83,17.685,17.72,403965.0
2014-01-03,17.74,17.79,17.695,17.71,544403.0
2014-01-06,17.78,17.78,17.645,17.685,530044.0
2014-01-07,17.745,17.805,17.73,17.78,559957.0
2014-01-08,17.78,17.815,17.73,17.78,831416.0
2014-01-09,17.845,17.845,17.71,17.795,714907.0
2014-01-10,17.83,17.84,17.73,17.84,578405.0
2014-01-13,17.805,17.845,17.57,17.595,884008.0
2014-01-14,17.67,17.805,17.635,17.805,994474.0
2014-01-15,17.845,17.915,17.83,17.9,691975.0
2014-01-16,17.865,17.88,17.815,17.865,731723.0
2014-01-17,17.84,17.88,17.765,17.805,477935.0
2014-01-20,17.815,17.855,17.78,17.805,93220.0
2014-01-21,17.915,17.915,17.745,17.84,518378.0
2014-01-22,17.88,17.89,17.82,17.875,396209.0
2014-01-23,17.78,17.78,17.61,17.705,790937.0
2014-01-24,17.56,17.595,17.325,17.325,1494593.0
2014-01-27,17.34,17.385,17.145,17.255,917103.0
2014-01-28,17.23,17.36,17.23,17.33,633627.0
2014-01-29,17.19,17.28,17.12,17.165,1070333.0
2014-01-30,17.305,17.41,17.255,17.365,790013.0
2014-01-31,17.13,17.36,17.12,17.255,749629.0
2014-02-03,17.23,17.255,16.825,16.85,1038304.0
2014-02-04,16.925,17.02,16.885,16.985,1357319.0
2014-02-05,16.925,16.995,16.815,16.955,770915.0
2014-02-06,17.005,17.18,16.995,17.17,1031263.0
2014-02-07,17.265,17.41,17.205,17.39,992303.0
2014-02-10,17.4,17.425,17.35,17.425,765574.0
2014-02-11,17.44,17.655,17.435,17.61,531644.0
2014-02-12,17.63,17.695,17.585,17.61,674169.0
2014-02-13,17.51,17.73,17.5,17.71,658465.0
2014-02-14,17.695,17.84,17.685,17.805,622176.0
2014-02-18,17.83,17.845,17.77,17.83,572255.0
2014-02-19,17.79,17.9,17.705,17.73,940875.0
2014-02-20,17.73,17.865,17.68,17.84,573981.0
2014-02-21,17.855,17.9,17.795,17.805,539473.0
2014-02-24,17.83,18.015,17.83,17.915,519413.0
2014-02-25,17.925,17.955,17.84,17.88,631193.0
2014-02-26,17.915,17.965,17.855,17.9,731916.0
2014-02-27,17.875,17.99,17.855,17.975,450581.0
2014-02-28,17.99,18.12,17.915,18.035,739019.0
2014-03-03,17.875,17.94,17.795,17.89,1047680.0
2014-03-04,18.075,18.2,18.065,18.17,825465.0
2014-03-05,18.175,18.2,18.145,18.17,577887.0
2014-03-06,18.245,18.255,18.195,18.2,306659.0
2014-03-07,18.295,18.295,18.15,18.22,958997.0
2014-03-10,18.2,18.22,18.12,18.22,593272.0
2014-03-11,18.245,18.26,18.085,18.135,508395.0
2014-03-12,18.075,18.135,18.05,18.125,423416.0
2014-03-13,18.185,18.195,17.88,17.93,950012.0
2014-03-14,17.88,17.985,17.865,17.875,848674.0
2014-03-17,17.975,18.075,17.965,18.05,579833.0
2014-03-18,18.085,18.195,18.065,18.175,527064.0
2014-03-19,18.175,18.2,17.965,18.065,365712.0
2014-03-20,18.035,18.195,18.01,18.185,677658.0
2014-03-21,18.245,18.295,18.09,18.12,694702.0
2014-03-24,18.185,18.195,17.965,18.04,756984.0
2014-03-25,18.135,18.16,18.015,18.1,937179.0
2014-03-26,18.195,18.2,17.985,17.985,643688.0
2014-03-27,17.965,18.015,17.89,17.955,682588.0
2014-03-28,18.01,18.12,17.99,18.035,672466.0
2014-03-31,18.145,18.2,18.135,18.195,619227.0
2014-04-01,18.245,18.31,18.22,18.31,364428.0
2014-04-02,18.32,18.39,18.295,18.355,441706.0
2014-04-03,18.405,18.405,18.285,18.345,484433.0
2014-04-04,18.44,18.44,18.1,18.11,1083633.0
2014-04-07,18.05,18.105,17.89,17.915,965216.0
2014-04-08,17.915,18.025,17.875,18.0,538229.0
2014-04-09,18.05,18.195,18.0,18.185,251449.0
2014-04-10,18.195,18.195,17.795,17.82,441995.0
2014-04-11,17.72,17.84,17.645,17.66,644947.0
2014-04-14,17.79,17.83,17.66,17.795,688333.0
2014-04-15,17.82,17.925,17.66,17.915,1036713.0
2014-04-16,18.04,18.1,17.965,18.1,549920.0
2014-04-17,18.075,18.175,18.05,18.125,544867.0
2014-04-21,18.135,18.195,18.12,18.195,289415.0
2014-04-22,18.22,18.33,18.2,18.28,383661.0
2014-04-23,18.255,18.28,18.22,18.235,483551.0
2014-04-24,18.33,18.33,18.185,18.27,373518.0
2014-04-25,18.21,18.22,18.075,18.12,642545.0
2014-04-28,18.225,18.255,18.0,18.185,659209.0
2014-04-29,18.235,18.285,18.2,18.27,418250.0
2014-04-30,18.21,18.33,18.21,18.33,461533.0
2014-05-01,18.31,18.37,18.27,18.315,957734.0
2014-05-02,18.33,18.405,18.27,18.285,783337.0
2014-05-05,18.2,18.335,18.165,18.335,566743.0
2014-05-06,18.295,18.305,18.17,18.17,388971.0
2014-05-07,18.235,18.285,18.1,18.285,419074.0
2014-05-08,18.255,18.39,18.21,18.26,636139.0
2014-05-09,18.26,18.295,18.185,18.295,312525.0
2014-05-12,18.36,18.47,18.355,18.47,313601.0
2014-05-13,18.49,18.53,18.47,18.47,394793.0
2014-05-14,18.465,18.47,18.37,18.395,284910.0
2014-05-15,18.36,18.36,18.15,18.235,478960.0
2014-05-16,18.255,18.305,18.175,18.295,292570.0
2014-05-20,18.355,18.36,18.2,18.255,483760.0
2014-05-21,18.305,18.405,18.305,18.395,331881.0
2014-05-22,18.415,18.49,18.385,18.455,356104.0
2014-05-23,18.465,18.54,18.465,18.525,428602.0
2014-05-26,18.53,18.735,18.5,18.54,278788.0
2014-05-27,18.59,18.64,18.585,18.64,280983.0
2014-05-28,18.64,18.675,18.6,18.625,417400.0
2014-05-29,18.675,18.725,18.63,18.715,400403.0
2014-05-30,18.7,18.76,18.69,18.76,423397.0
2014-06-02,18.785,18.785,18.685,18.77,386521.0
2014-06-03,18.725,18.775,18.715,18.77,372485.0
2014-06-04,18.735,18.82,18.715,18.81,349515.0
2014-06-05,18.82,18.945,18.77,18.93,403697.0
2014-06-06,18.98,19.02,18.96,19.01,234953.0
2014-06-09,19.02,19.09,19.005,19.04,440922.0
2014-06-10,19.02,19.04,18.985,19.04,300736.0
2014-06-11,18.98,18.995,18.93,18.98,458521.0
2014-06-12,18.945,18.96,18.8,18.845,408850.0
2014-06-13,18.87,18.92,18.82,18.895,257357.0
2014-06-16,18.885,18.955,18.85,18.91,388943.0
2014-06-17,18.885,18.98,18.885,18.97,281731.0
2014-06-18,18.97,19.115,18.94,19.115,417660.0
2014-06-19,19.135,19.15,19.065,19.135,191492.0
2014-06-20,19.175,19.185,19.14,19.165,214714.0
2014-06-23,19.165,19.175,19.135,19.165,821453.0
2014-06-24,19.125,19.21,19.015,19.03,529519.0
2014-06-25,18.99,19.14,18.99,19.135,568673.0
2014-06-26,19.115,19.135,18.99,19.115,266210.0
2014-06-27,19.065,19.15,19.055,19.15,263416.0
2014-06-30,19.125,19.175,19.125,19.14,246408.0
2014-07-02,19.26,19.305,19.26,19.28,361942.0
2014-07-03,19.34,19.415,19.33,19.39,352223.0
2014-07-04,19.33,19.395,19.33,19.39,67218.0
2014-07-07,19.345,19.355,19.285,19.31,241194.0
2014-07-08,19.285,19.285,19.14,19.2,578523.0
2014-07-09,19.245,19.285,19.195,19.27,326561.0
2014-07-10,19.08,19.245,19.075,19.2,704606.0
2014-07-11,19.185,19.235,19.14,19.22,348702.0
2014-07-14,19.32,19.355,19.31,19.32,250287.0
2014-07-15,19.33,19.38,19.2,19.285,341555.0
2014-07-16,19.38,19.39,19.31,19.365,234778.0
2014-07-17,19.295,19.37,19.115,19.15,514111.0
2014-07-18,19.2,19.355,19.2,19.33,525259.0
2014-07-21,19.285,19.32,19.22,19.295,557064.0
2014-07-22,19.37,19.425,19.355,19.395,1063488.0
2014-07-23,19.415,19.45,19.39,19.44,540081.0
2014-07-24,19.45,19.475,19.415,19.44,282785.0
2014-07-25,19.38,19.395,19.305,19.345,397803.0
2014-07-28,19.355,19.38,19.235,19.355,725164.0
2014-07-29,19.395,19.415,19.27,19.28,523894.0
2014-07-30,19.345,19.355,19.2,19.275,464829.0
2014-07-31,19.14,19.15,18.885,18.895,1116667.0
2014-08-01,18.845,18.945,18.75,18.835,846043.0
2014-08-05,18.895,18.93,18.725,18.785,1118687.0
2014-08-06,18.69,18.87,18.69,18.795,508820.0
2014-08-07,18.885,18.895,18.65,18.685,320211.0
2014-08-08,18.725,18.91,18.685,18.895,899536.0
2014-08-11,18.98,19.04,18.955,18.97,439761.0
2014-08-12,18.93,18.99,18.88,18.945,354755.0
2014-08-13,19.015,19.08,18.99,19.055,339416.0
2014-08-14,19.09,19.14,19.08,19.14,146173.0
2014-08-15,19.22,19.235,19.015,19.15,343189.0
2014-08-18,19.26,19.32,19.245,19.295,296586.0
2014-08-19,19.355,19.43,19.345,19.425,137949.0
2014-08-20,19.395,19.49,19.39,19.465,180099.0
2014-08-21,19.48,19.56,19.475,19.525,120192.0
2014-08-22,19.51,19.55,19.455,19.5,164511.0
2014-08-25,19.6,19.625,19.565,19.6,194641.0
2014-08-26,19.6,19.65,19.6,19.605,262164.0
2014-08-27,19.62,19.625,19.565,19.605,169755.0
2014-08-28,19.525,19.6,19.515,19.585,332415.0
2014-08-29,19.625,19.65,19.56,19.65,153433.0
2014-09-02,19.66,19.68,19.56,19.635,228220.0
2014-09-03,19.71,19.71,19.6,19.62,349138.0
2014-09-04,19.65,19.73,19.54,19.585,480072.0
2014-09-05,19.585,19.69,19.525,19.685,314950.0
2014-09-08,19.66,19.695,19.575,19.635,146109.0
2014-09-09,19.62,19.625,19.475,19.51,190325.0
2014-09-10,19.515,19.595,19.45,19.585,255656.0
2014-09-11,19.5,19.61,19.49,19.6,308231.0
2014-09-12,19.595,19.595,19.43,19.48,264728.0
2014-09-15,19.49,19.505,19.425,19.475,374367.0
2014-09-16,19.45,19.66,19.43,19.62,220899.0
2014-09-17,19.66,19.735,19.56,19.65,309309.0
2014-09-18,19.705,19.765,19.695,19.745,166792.0
2014-09-19,19.825,19.85,19.705,19.735,154265.0
2014-09-22,19.705,19.71,19.55,19.595,107891.0
2014-09-23,19.51,19.595,19.48,19.48,283574.0
2014-09-24,19.475,19.625,19.415,19.61,304832.0
2014-09-25,19.565,19.565,19.285,19.285,493086.0
2014-09-26,19.32,19.5,19.31,19.455,254138.0
2014-09-29,19.285,19.45,19.28,19.425,409906.0
2014-09-30,19.44,19.49,19.33,19.38,456848.0
2014-10-01,19.345,19.345,19.065,19.115,451392.0
2014-10-02,19.075,19.175,18.91,19.115,677236.0
2014-10-03,19.225,19.355,19.185,19.31,337476.0
2014-10-06,19.405,19.425,19.225,19.285,635448.0
2014-10-07,19.2,19.235,19.005,19.005,912779.0
2014-10-08,18.995,19.345,18.91,19.34,881168.0
2014-10-09,19.31,19.32,18.94,18.945,1441857.0
2014-10-10,18.94,19.025,18.735,18.735,547797.0
2014-10-14,18.54,18.655,18.375,18.445,505304.0
2014-10-15,18.2,18.37,17.875,18.315,832624.0
2014-10-16,17.96,18.435,17.96,18.29,943963.0
2014-10-17,18.53,18.655,18.445,18.54,600300.0
2014-10-20,18.505,18.715,18.485,18.715,527259.0
2014-10-21,18.87,19.1,18.845,19.075,402125.0
2014-10-22,19.125,19.165,18.94,18.945,410107.0
2014-10-23,19.125,19.295,19.115,19.175,247630.0
2014-10-24,19.21,19.32,19.14,19.32,353163.0
2014-10-27,19.255,19.31,19.185,19.295,325034.0
2014-10-28,19.365,19.51,19.355,19.51,450606.0
2014-10-29,19.535,19.585,19.37,19.49,329869.0
2014-10-30,19.44,19.66,19.415,19.62,807822.0
2014-10-31,19.865,19.865,19.755,19.85,347114.0
2014-11-03,19.875,19.925,19.815,19.84,396439.0
2014-11-04,19.805,19.83,19.685,19.795,500313.0
2014-11-05,19.94,19.94,19.825,19.915,345029.0
2014-11-06,19.925,20.01,19.86,20.0,432841.0
2014-11-07,20.01,20.035,19.95,20.0,379272.0
2014-11-10,20.025,20.08,19.995,20.08,356400.0
2014-11-11,20.08,20.11,20.05,20.095,173278.0
2014-11-12,20.025,20.105,19.995,20.08,199447.0
2014-11-13,20.105,20.17,20.01,20.095,335631.0
2014-11-14,20.085,20.13,20.06,20.105,251303.0
2014-11-17,20.08,20.135,20.05,20.12,259311.0
2014-11-18,20.11,20.275,20.11,20.23,151566.0
2014-11-19,20.22,20.23,20.12,20.205,213034.0
2014-11-20,20.12,20.255,20.105,20.255,425371.0
2014-11-21,20.425,20.445,20.28,20.34,245995.0
2014-11-24,20.41,20.425,20.375,20.415,154349.0
2014-11-25,20.445,20.46,20.365,20.4,244609.0
2014-11-26,20.4,20.45,20.395,20.45,233540.0
2014-11-27,20.485,20.53,20.42,20.53,61107.0
2014-11-28,20.445,20.48,20.385,20.425,199292.0
2014-12-01,20.335,20.34,20.23,20.275,321916.0
2014-12-02,20.28,20.425,20.275,20.4,167681.0
2014-12-03,20.425,20.505,20.41,20.485,288586.0
2014-12-04,20.45,20.51,20.365,20.45,358975.0
2014-12-05,20.48,20.535,20.45,20.495,427548.0
2014-12-08,20.46,20.51,20.29,20.36,380423.0
2014-12-09,20.105,20.36,20.085,20.35,680725.0
2014-12-10,20.275,20.3,19.995,20.02,675674.0
2014-12-11,20.08,20.315,20.07,20.11,603332.0
2014-12-12,19.94,20.06,19.78,19.78,354127.0
2014-12-15,19.89,19.94,19.565,19.635,790695.0
2014-12-16,19.535,19.91,19.395,19.395,931882.0
2014-12-17,19.515,19.925,19.515,19.89,907559.0
2014-12-18,20.19,20.375,20.095,20.365,711221.0
2014-12-19,20.45,20.545,20.385,20.485,385266.0
2014-12-22,20.495,20.57,20.47,20.565,397689.0
2014-12-23,20.665,20.665,20.58,20.605,252352.0
2014-12-24,20.615,20.64,20.59,20.59,153659.0
2014-12-29,20.72,20.72,20.625,20.68,132404.0
2014-12-30,20.61,20.645,20.56,20.565,74981.0
2014-12-31,20.595,20.625,20.345,20.36,386502.0
2015-01-02,20.42,20.49,20.225,20.35,220117.0
2015-01-05,20.225,20.23,19.94,19.975,798796.0
2015-01-06,20.01,20.08,19.69,19.795,573902.0
2015-01-07,19.95,20.07,19.89,20.035,681390.0
2015-01-08,20.205,20.42,20.2,20.405,448555.0
2015-01-09,20.445,20.445,20.155,20.215,585830.0
2015-01-12,20.25,20.26,20.0,20.06,352427.0
2015-01-13,20.205,20.345,19.865,20.01,565911.0
2015-01-14,19.725,19.905,19.64,19.87,702404.0
2015-01-15,19.965,20.0,19.685,19.71,690668.0
2015-01-16,19.65,19.985,19.65,19.96,247752.0
2015-01-19,19.99,19.99,19.93,19.985,72987.0
2015-01-20,20.08,20.08,19.81,19.99,268367.0
2015-01-21,19.965,20.165,19.9,20.105,346214.0
2015-01-22,20.205,20.445,20.045,20.42,452949.0
2015-01-23,20.385,20.42,20.285,20.3,297675.0
2015-01-26,20.285,20.37,20.2,20.36,191064.0
2015-01-27,20.07,20.215,19.975,20.07,554726.0
2015-01-28,20.23,20.23,19.785,19.805,184509.0
2015-01-29,19.81,20.02,19.64,19.975,228527.0
2015-01-30,19.84,20.0,19.69,19.71,302582.0
2015-02-02,19.76,19.965,19.555,19.95,389668.0
2015-02-03,20.05,20.24,20.01,20.23,591158.0
2015-02-04,20.155,20.29,20.12,20.145,444290.0
2015-02-05,20.25,20.38,20.23,20.35,443556.0
2015-02-06,20.42,20.47,20.25,20.3,430530.0
2015-02-09,20.24,20.32,20.18,20.23,737988.0
2015-02-10,20.35,20.465,20.25,20.44,441549.0
2015-02-11,20.43,20.5,20.345,20.44,443282.0
2015-02-12,20.55,20.645,20.53,20.64,313673.0
2015-02-13,20.66,20.72,20.625,20.72,297259.0
2015-02-17,20.685,20.775,20.655,20.74,237627.0
2015-02-18,20.705,20.765,20.685,20.755,205228.0
2015-02-19,20.685,20.79,20.68,20.745,189635.0
2015-02-20,20.705,20.885,20.635,20.875,272072.0
2015-02-23,20.86,20.865,20.805,20.865,187969.0
2015-02-24,20.865,20.955,20.84,20.925,607737.0
2015-02-25,20.91,20.97,20.865,20.91,232070.0
2015-02-26,20.91,20.92,20.815,20.895,163331.0
2015-02-27,20.885,20.91,20.815,20.84,222309.0
2015-03-02,20.835,20.955,20.815,20.955,256014.0
2015-03-03,20.91,20.91,20.775,20.86,210984.0
2015-03-04,20.8,20.8,20.66,20.775,302886.0
2015-03-05,20.825,20.835,20.745,20.815,211845.0
2015-03-06,20.695,20.745,20.455,20.5,491109.0
2015-03-09,20.53,20.635,20.515,20.59,129984.0
2015-03-10,20.43,20.43,20.24,20.24,393330.0
2015-03-11,20.275,20.3,20.18,20.215,214447.0
2015-03-12,20.285,20.465,20.285,20.455,152095.0
2015-03-13,20.42,20.44,20.205,20.36,560333.0
2015-03-16,20.42,20.62,20.41,20.61,266423.0
2015-03-17,20.525,20.595,20.455,20.565,136625.0
2015-03-18,20.49,20.885,20.41,20.805,307462.0
2015-03-19,20.745,20.775,20.66,20.705,247856.0
2015-03-20,20.825,20.955,20.815,20.9,302467.0
2015-03-23,20.895,20.955,20.86,20.86,332868.0
2015-03-24,20.84,20.895,20.73,20.73,416083.0
2015-03-25,20.745,20.775,20.41,20.42,548138.0
2015-03-26,20.35,20.47,20.265,20.36,728947.0
2015-03-27,20.35,20.43,20.325,20.405,173387.0
2015-03-30,20.54,20.685,20.525,20.66,482998.0
2015-03-31,20.565,20.645,20.48,20.5,177384.0
2015-04-01,20.47,20.49,20.29,20.405,539045.0
2015-04-02,20.405,20.53,20.385,20.5,119839.0
2015-04-06,20.385,20.68,20.37,20.62,421707.0
2015-04-07,20.62,20.705,20.575,20.575,1010357.0
2015-04-08,20.585,20.68,20.56,20.61,1027240.0
2015-04-09,20.62,20.745,20.56,20.735,241838.0
2015-04-10,20.755,20.84,20.73,20.835,140178.0
2015-04-13,20.825,20.895,20.74,20.745,214740.0
2015-04-14,20.72,20.8,20.655,20.77,137011.0
2015-04-15,20.84,20.925,20.835,20.875,526341.0
2015-04-16,20.825,20.92,20.815,20.86,302235.0
2015-04-17,20.72,20.75,20.55,20.625,271040.0
2015-04-20,20.745,20.85,20.74,20.815,143934.0
2015-04-21,20.9,20.91,20.775,20.785,128926.0
2015-04-22,20.835,20.9,20.745,20.895,232617.0
2015-04-23,20.85,21.015,20.84,20.95,320946.0
2015-04-24,20.995,21.015,20.945,20.985,93886.0
2015-04-27,21.045,21.06,20.885,20.925,191121.0
2015-04-28,20.895,20.97,20.775,20.955,196568.0
2015-04-29,20.86,20.935,20.8,20.885,282351.0
2015-04-30,20.805,20.85,20.62,20.705,265600.0
2015-05-01,20.79,20.905,20.765,20.905,222283.0
2015-05-04,20.955,21.03,20.945,20.98,144525.0
2015-05-05,20.935,20.985,20.715,20.73,211244.0
2015-05-06,20.8,20.825,20.515,20.62,200210.0
2015-05-07,20.645,20.775,20.6,20.73,178361.0
2015-05-08,20.925,21.02,20.92,21.015,861876.0
2015-05-11,20.985,21.03,20.9,20.91,129573.0
2015-05-12,20.805,20.9,20.715,20.86,142091.0
2015-05-13,20.885,20.96,20.825,20.84,152700.0
2015-05-14,20.97,21.065,20.935,21.065,239950.0
2015-05-15,21.075,21.09,21.03,21.08,167483.0
2015-05-19,21.14,21.21,21.125,21.14,127545.0
2015-05-20,21.175,21.225,21.1,21.135,140799.0
2015-05-21,21.115,21.21,21.115,21.185,132095.0
2015-05-22,21.14,21.2,21.14,21.15,585169.0
2015-05-25,21.185,21.185,21.1,21.185,288050.0
2015-05-26,21.09,21.1,20.865,20.92,459988.0
2015-05-27,20.97,21.15,20.955,21.125,232908.0
2015-05-28,21.09,21.125,21.02,21.125,207151.0
2015-05-29,21.08,21.1,20.935,20.98,356089.0
2015-06-01,21.045,21.075,20.91,21.0,149384.0
2015-06-02,20.945,21.065,20.885,20.995,179800.0
2015-06-03,21.055,21.105,20.995,21.03,150581.0
2015-06-04,20.955,21.02,20.835,20.86,270947.0
2015-06-05,20.835,20.91,20.755,20.835,211662.0
2015-06-08,20.805,20.835,20.705,20.705,254202.0
2015-06-09,20.715,20.775,20.625,20.715,180336.0
2015-06-10,20.79,20.985,20.79,20.96,196040.0
2015-06-11,20.995,21.055,20.98,20.985,127567.0
2015-06-12,20.925,20.925,20.825,20.865,135983.0
2015-06-15,20.73,20.79,20.655,20.765,265247.0
2015-06-16,20.745,20.895,20.735,20.865,165739.0
2015-06-17,20.96,20.985,20.815,20.925,331948.0
2015-06-18,20.995,21.18,20.995,21.15,715501.0
2015-06-19,21.115,21.115,21.015,21.02,149307.0
2015-06-22,21.15,21.22,21.125,21.17,659566.0
2015-06-23,21.175,21.205,21.115,21.17,447445.0
2015-06-24,21.11,21.15,21.005,21.005,238375.0
2015-06-25,21.045,21.065,20.935,20.945,914421.0
2015-06-26,20.985,20.985,20.865,20.945,263373.0
2015-06-29,20.745,20.815,20.485,20.52,643559.0
2015-06-30,20.685,20.685,20.475,20.535,373594.0
2015-07-02,20.79,20.79,20.63,20.7,209364.0
2015-07-03,20.64,20.745,20.615,20.73,113993.0
2015-07-06,20.52,20.72,20.505,20.605,325623.0
2015-07-07,20.64,20.77,20.375,20.745,323081.0
2015-07-08,20.59,20.63,20.38,20.39,629498.0
2015-07-09,20.66,20.675,20.44,20.47,533763.0
2015-07-10,20.675,20.745,20.605,20.695,430667.0
2015-07-13,20.865,20.95,20.855,20.945,288518.0
2015-07-14,20.945,21.065,20.925,21.04,327455.0
2015-07-15,21.045,21.11,20.98,21.02,539947.0
2015-07-16,21.175,21.21,21.14,21.205,209155.0
2015-07-17,21.21,21.24,21.17,21.24,211362.0
2015-07-20,21.265,21.305,21.22,21.245,161021.0
2015-07-21,21.22,21.255,21.115,21.16,284774.0
2015-07-22,21.08,21.16,21.075,21.1,326835.0
2015-07-23,21.135,21.14,20.95,20.98,357684.0
2015-07-24,21.015,21.015,20.73,20.76,350658.0
2015-07-27,20.66,20.72,20.59,20.64,265122.0
2015-07-28,20.735,20.92,20.65,20.89,305367.0
2015-07-29,20.925,21.08,20.92,21.055,406544.0
2015-07-30,21.005,21.08,20.92,21.075,333641.0
2015-07-31,21.115,21.125,20.995,21.045,247425.0
2015-08-04,20.945,20.995,20.855,20.89,442378.0
2015-08-05,21.02,21.115,20.96,20.995,278862.0
2015-08-06,21.02,21.02,20.745,20.83,157720.0
2015-08-07,20.795,20.795,20.675,20.77,277732.0
2015-08-10,20.92,21.04,20.9,21.02,138344.0
2015-08-11,20.885,20.92,20.755,20.845,363112.0
2015-08-12,20.665,20.89,20.53,20.855,441216.0
2015-08-13,20.865,20.935,20.79,20.84,188253.0
2015-08-14,20.83,20.925,20.815,20.92,249641.0
2015-08-17,20.84,21.04,20.795,21.04,199766.0
2015-08-18,20.995,21.04,20.95,20.98,131291.0
2015-08-19,20.9,20.97,20.72,20.84,345337.0
2015-08-20,20.63,20.695,20.375,20.39,485330.0
2015-08-21,20.165,20.26,19.735,19.735,785413.0
2015-08-24,18.68,19.545,17.565,18.92,1718709.0
2015-08-25,19.51,19.51,18.645,18.655,908689.0
2015-08-26,19.165,19.405,18.775,19.39,1012604.0
2015-08-27,19.665,19.905,19.5,19.88,672089.0
2015-08-28,19.81,19.95,19.76,19.9,233785.0
2015-08-31,19.775,19.87,19.665,19.735,484452.0
2015-09-01,19.275,19.42,19.035,19.165,638492.0
2015-09-02,19.43,19.485,19.205,19.475,343703.0
2015-09-03,19.585,19.76,19.45,19.515,397501.0
2015-09-04,19.25,19.335,19.12,19.23,277524.0
2015-09-08,19.55,19.71,19.475,19.69,439652.0
2015-09-09,19.88,19.9,19.395,19.44,338493.0
2015-09-10,19.395,19.665,19.395,19.525,288488.0
2015-09-11,19.49,19.585,19.415,19.57,220653.0
2015-09-14,19.655,19.655,19.49,19.55,157468.0
2015-09-15,19.62,19.855,19.57,19.81,466526.0
2015-09-16,19.845,19.995,19.81,19.985,538855.0
2015-09-17,19.965,20.235,19.9,19.94,654166.0
2015-09-18,19.645,19.82,19.57,19.605,263483.0
2015-09-21,19.71,19.82,19.585,19.69,399019.0
2015-09-22,19.45,19.5,19.325,19.455,444041.0
2015-09-23,19.465,19.53,19.355,19.43,103826.0
2015-09-24,19.275,19.405,19.11,19.37,340282.0
2015-09-25,19.49,19.535,19.23,19.335,439703.0
2015-09-28,19.225,19.225,18.81,18.825,411465.0
2015-09-29,18.86,19.005,18.73,18.85,317481.0
2015-09-30,19.075,19.225,18.98,19.205,481000.0
2015-10-01,19.24,19.265,19.035,19.24,230839.0
2015-10-02,19.015,19.51,18.955,19.49,333710.0
2015-10-05,19.665,19.88,19.655,19.855,379166.0
2015-10-06,19.835,19.9,19.715,19.775,207777.0
2015-10-07,19.9,19.975,19.77,19.95,389975.0
2015-10-08,19.905,20.15,19.87,20.125,399592.0
2015-10-09,20.125,20.175,20.055,20.125,296290.0
2015-10-13,20.08,20.2,20.01,20.025,277018.0
2015-10-14,20.025,20.08,19.9,19.93,407245.0
2015-10-15,19.995,20.21,19.96,20.2,364536.0
2015-10-16,20.25,20.305,20.185,20.305,376558.0
2015-10-19,20.245,20.33,20.21,20.33,168079.0
2015-10-20,20.27,20.365,20.25,20.295,203141.0
2015-10-21,20.365,20.365,20.175,20.19,249494.0
2015-10-22,20.305,20.535,20.295,20.51,355362.0
2015-10-23,20.745,20.795,20.64,20.76,409180.0
2015-10-26,20.735,20.735,20.665,20.71,324728.0
2015-10-27,20.64,20.7,20.6,20.665,187020.0
2015-10-28,20.7,20.89,20.64,20.89,533754.0
2015-10-29,20.85,20.92,20.825,20.89,258663.0
2015-10-30,20.91,20.93,20.78,20.79,257272.0
2015-11-02,20.825,21.055,20.815,21.03,223068.0
2015-11-03,20.995,21.15,20.97,21.075,273712.0
2015-11-04,21.135,21.135,20.96,21.015,286606.0
2015-11-05,21.04,21.08,20.91,21.005,228285.0
2015-11-06,20.98,21.015,20.83,20.985,334333.0
2015-11-09,20.925,20.925,20.685,20.795,418771.0
2015-11-10,20.73,20.85,20.71,20.805,138362.0
2015-11-11,20.885,20.885,20.76,20.76,140137.0
2015-11-12,20.65,20.695,20.47,20.475,380689.0
2015-11-13,20.4,20.45,20.235,20.245,363856.0
2015-11-16,20.22,20.545,20.21,20.535,244399.0
2015-11-17,20.59,20.685,20.475,20.52,550736.0
2015-11-18,20.59,20.885,20.59,20.855,265698.0
2015-11-19,20.85,20.89,20.815,20.85,413612.0
2015-11-20,20.945,21.005,20.885,20.92,260377.0
2015-11-23,20.945,20.985,20.85,20.91,196571.0
2015-11-24,20.77,20.97,20.735,20.925,223264.0
2015-11-25,20.935,20.97,20.91,20.925,106715.0
2015-11-26,20.97,21.045,20.935,21.04,80308.0
2015-11-27,20.95,20.97,20.89,20.96,146565.0
2015-11-30,21.005,21.005,20.85,20.885,180419.0
2015-12-01,20.945,21.075,20.91,21.065,295977.0
2015-12-02,21.065,21.09,20.825,20.83,424774.0
2015-12-03,20.885,20.9,20.47,20.545,439228.0
2015-12-04,20.59,20.985,20.59,20.95,431190.0
2015-12-07,20.92,20.92,20.72,20.825,286133.0
2015-12-08,20.625,20.79,20.57,20.695,361092.0
2015-12-09,20.63,20.855,20.41,20.52,730970.0
2015-12-10,20.52,20.73,20.505,20.57,229441.0
2015-12-11,20.33,20.38,20.13,20.175,741023.0
2015-12-14,20.165,20.27,19.965,20.26,807507.0
2015-12-15,20.46,20.6,20.44,20.485,593393.0
2015-12-16,20.625,20.825,20.485,20.79,530417.0
2015-12-17,20.83,20.83,20.46,20.46,522292.0
2015-12-18,20.38,20.38,20.09,20.09,604165.0
2015-12-21,20.235,20.26,20.09,20.245,341937.0
2015-12-22,20.355,20.475,20.245,20.435,268734.0
2015-12-23,20.58,20.72,20.555,20.71,412477.0
2015-12-24,20.685,20.72,20.64,20.665,91720.0
2015-12-29,20.77,20.865,20.715,20.83,459078.0
2015-12-30,20.795,20.815,20.675,20.68,351920.0
2015-12-31,20.615,20.665,20.475,20.475,331932.0
2016-01-04,20.115,20.175,19.94,20.175,836535.0
2016-01-05,20.21,20.265,20.09,20.2,330583.0
2016-01-06,19.905,20.07,19.82,19.94,577800.0
2016-01-07,19.505,19.8,19.425,19.47,854334.0
2016-01-08,19.6,19.635,19.215,19.25,773495.0
2016-01-11,19.365,19.39,19.025,19.26,597843.0
2016-01-12,19.44,19.495,19.165,19.415,660761.0
2016-01-13,19.495,19.53,18.855,18.9,687074.0
2016-01-14,18.96,19.365,18.77,19.215,757641.0
2016-01-15,18.68,18.875,18.545,18.76,902481.0
2016-01-18,18.71,18.76,18.7,18.75,508499.0
2016-01-19,18.995,19.015,18.605,18.785,449254.0
2016-01-20,18.455,18.745,18.055,18.58,1292327.0
2016-01-21,18.63,18.92,18.465,18.725,808014.0
2016-01-22,19.03,19.13,18.945,19.1,736669.0
2016-01-25,19.04,19.05,18.77,18.785,355452.0
2016-01-26,18.89,19.1,18.855,19.075,816490.0
2016-01-27,19.025,19.215,18.75,18.865,675257.0
2016-01-28,19.05,19.075,18.77,18.99,796081.0
2016-01-29,19.075,19.425,19.06,19.405,702842.0
2016-02-01,19.3,19.505,19.24,19.435,626416.0
2016-02-02,19.24,19.26,19.005,19.075,468039.0
2016-02-03,19.2,19.215,18.77,19.165,922386.0
2016-02-04,19.13,19.32,19.06,19.2,644543.0
2016-02-05,19.165,19.165,18.785,18.82,509975.0
2016-02-08,18.655,18.665,18.34,18.605,594802.0
2016-02-09,18.395,18.745,18.385,18.585,778732.0
2016-02-10,18.7,18.885,18.58,18.585,951069.0
2016-02-11,18.315,18.465,18.175,18.37,717726.0
2016-02-12,18.57,18.725,18.465,18.715,951573.0
2016-02-16,18.96,19.03,18.82,19.025,1015916.0
2016-02-17,19.18,19.38,19.165,19.335,786558.0
2016-02-18,19.355,19.37,19.225,19.26,496083.0
2016-02-19,19.17,19.27,19.12,19.25,646021.0
2016-02-22,19.44,19.54,19.425,19.52,581217.0
2016-02-23,19.44,19.475,19.215,19.295,419816.0
2016-02-24,19.13,19.39,18.995,19.38,598644.0
2016-02-25,19.425,19.59,19.33,19.58,648803.0
2016-02-26,19.695,19.705,19.53,19.555,570587.0
2016-02-29,19.555,19.66,19.415,19.415,627337.0
2016-03-01,19.555,19.855,19.495,19.855,643160.0
2016-03-02,19.81,19.95,19.775,19.95,963015.0
2016-03-03,19.93,20.02,19.855,20.01,628817.0
2016-03-04,20.035,20.165,19.95,20.06,857042.0
2016-03-07,19.985,20.14,19.965,20.06,426563.0
2016-03-08,19.975,20.025,19.87,19.88,703854.0
2016-03-09,19.975,20.01,19.89,19.965,642858.0
2016-03-10,20.045,20.135,19.79,19.99,548407.0
2016-03-11,20.165,20.305,20.15,20.3,594550.0
2016-03-14,20.255,20.335,20.22,20.29,619730.0
2016-03-15,20.165,20.265,20.15,20.255,485658.0
2016-03-16,20.195,20.395,20.195,20.35,874461.0
2016-03-17,20.34,20.525,20.3,20.475,673814.0
2016-03-18,20.535,20.585,20.49,20.55,376491.0
2016-03-21,20.535,20.615,20.5,20.585,529470.0
2016-03-22,20.5,20.63,20.48,20.57,1174239.0
2016-03-23,20.535,20.535,20.42,20.44,631303.0
2016-03-24,20.325,20.44,20.29,20.43,1919865.0
2016-03-28,20.48,20.49,20.385,20.44,1420038.0
2016-03-29,20.375,20.62,20.36,20.615,1034290.0
2016-03-30,20.71,20.77,20.665,20.69,1149450.0
2016-03-31,20.665,20.735,20.63,20.655,1126096.0
2016-04-01,20.525,20.795,20.49,20.795,1130326.0
2016-04-04,20.76,20.795,20.68,20.69,1288464.0
2016-04-05,20.5,20.615,20.48,20.51,790418.0
2016-04-06,20.525,20.745,20.48,20.745,901695.0
2016-04-07,20.615,20.64,20.395,20.49,836534.0
2016-04-08,20.63,20.665,20.48,20.535,1193322.0
2016-04-11,20.62,20.69,20.49,20.49,928864.0
2016-04-12,20.51,20.715,20.465,20.68,960360.0
2016-04-13,20.78,20.89,20.77,20.88,1000872.0
2016-04-14,20.9,20.945,20.85,20.9,1046743.0
2016-04-15,20.885,20.89,20.83,20.875,339012.0
2016-04-18,20.805,21.005,20.785,21.005,565548.0
2016-04-19,21.065,21.1,20.98,21.06,1220598.0
2016-04-20,21.085,21.17,21.025,21.095,1031761.0
2016-04-21,21.095,21.1,20.955,20.99,353313.0
2016-04-22,20.925,20.995,20.875,20.97,302016.0
2016-04-25,20.92,20.935,20.84,20.925,609950.0
2016-04-26,20.98,21.03,20.92,20.975,807644.0
2016-04-27,20.92,21.06,20.89,21.005,891590.0
2016-04-28,20.92,21.05,20.785,20.83,871619.0
2016-04-29,20.745,20.795,20.595,20.735,1125556.0
2016-05-02,20.785,20.9,20.725,20.875,413627.0
2016-05-03,20.725,20.76,20.62,20.69,582084.0
2016-05-04,20.585,20.665,20.515,20.58,638982.0
2016-05-05,20.62,20.675,20.515,20.57,467196.0
2016-05-06,20.49,20.645,20.465,20.63,350065.0
2016-05-09,20.63,20.715,20.615,20.655,598558.0
2016-05-10,20.76,20.925,20.745,20.925,531363.0
2016-05-11,20.865,20.92,20.735,20.745,1053631.0
2016-05-12,20.805,20.83,20.62,20.715,927085.0
2016-05-13,20.71,20.75,20.515,20.56,852990.0
2016-05-16,20.585,20.815,20.57,20.76,786814.0
2016-05-17,20.735,20.75,20.5,20.57,898170.0
2016-05-18,20.525,20.7,20.44,20.57,1099264.0
2016-05-19,20.455,20.515,20.34,20.49,1102081.0
2016-05-20,20.55,20.68,20.55,20.615,529862.0
2016-05-24,20.7,20.91,20.68,20.885,493662.0
2016-05-25,20.96,21.065,20.955,21.03,1082532.0
2016-05-26,21.03,21.065,20.99,21.025,286400.0
2016-05-27,21.06,21.115,21.04,21.11,373146.0
2016-05-30,21.165,21.235,21.135,21.19,267947.0
2016-05-31,21.165,21.17,21.015,21.11,344067.0
2016-06-01,21.015,21.145,20.98,21.13,556008.0
2016-06-02,21.065,21.18,21.03,21.18,470118.0
2016-06-03,21.13,21.17,20.99,21.13,235484.0
2016-06-06,21.19,21.27,21.145,21.235,592644.0
2016-06-07,21.25,21.33,21.24,21.26,514658.0
2016-06-08,21.285,21.335,21.26,21.32,620677.0
2016-06-09,21.225,21.31,21.215,21.31,667521.0
2016-06-10,21.155,21.18,21.04,21.11,761240.0
2016-06-13,21.03,21.13,20.935,20.935,815365.0
2016-06-14,20.9,20.96,20.795,20.9,1089291.0
2016-06-15,20.945,21.025,20.855,20.875,757401.0
2016-06-16,20.775,20.95,20.655,20.925,763659.0
2016-06-17,20.935,20.935,20.785,20.875,636213.0
2016-06-20,21.095,21.155,20.99,20.995,340369.0
2016-06-21,20.945,21.075,20.925,21.025,574285.0
2016-06-22,21.05,21.135,20.995,20.995,457616.0
2016-06-23,21.165,21.27,21.12,21.27,471528.0
2016-06-24,20.54,20.88,20.465,20.52,789598.0
2016-06-27,20.335,20.355,20.045,20.15,850943.0
2016-06-28,20.345,20.51,20.3,20.505,923671.0
2016-06-29,20.68,20.89,20.66,20.855,486336.0
2016-06-30,20.91,21.13,20.855,21.13,599318.0
2016-07-04,21.005,21.26,20.995,21.26,181556.0
2016-07-05,21.13,21.13,20.95,21.04,524347.0
2016-07-06,20.97,21.165,20.9,21.165,541490.0
2016-07-07,21.175,21.26,21.05,21.135,215493.0
2016-07-08,21.285,21.48,21.28,21.455,242842.0
2016-07-11,21.525,21.605,21.5,21.535,494764.0
2016-07-12,21.64,21.73,21.62,21.695,405108.0
2016-07-13,21.735,21.745,21.63,21.695,772924.0
2016-07-14,21.825,21.85,21.755,21.805,435144.0
2016-07-15,21.85,21.87,21.735,21.78,251016.0
2016-07-18,21.8,21.85,21.765,21.835,150932.0
2016-07-19,21.78,21.815,21.765,21.805,220998.0
2016-07-20,21.87,21.94,21.835,21.915,331084.0
2016-07-21,21.915,21.92,21.78,21.83,435708.0
2016-07-22,21.85,21.94,21.815,21.93,209605.0
2016-07-25,21.94,21.94,21.815,21.87,164062.0
2016-07-26,21.88,21.92,21.79,21.88,527793.0
2016-07-27,21.92,21.93,21.805,21.85,300863.0
2016-07-28,21.85,21.92,21.78,21.885,238329.0
2016-07-29,21.86,21.95,21.825,21.92,183283.0
2016-08-02,21.88,21.88,21.655,21.755,410293.0
2016-08-03,21.695,21.825,21.695,21.825,405044.0
2016-08-04,21.85,21.88,21.79,21.85,360393.0
2016-08-05,21.915,22.03,21.915,22.01,299048.0
2016-08-08,22.03,22.055,21.975,22.01,286376.0
2016-08-09,22.02,22.07,21.985,22.02,352561.0
2016-08-10,22.045,22.045,21.925,21.965,298473.0
2016-08-11,22.02,22.1,21.99,22.07,472779.0
2016-08-12,22.035,22.07,22.01,22.045,245601.0
2016-08-15,22.08,22.14,22.08,22.105,269191.0
2016-08-16,22.065,22.065,21.99,21.99,335636.0
2016-08-17,22.01,22.045,21.905,22.035,352186.0
2016-08-18,22.03,22.08,22.02,22.07,269604.0
2016-08-19,22.035,22.065,21.985,22.045,241130.0
2016-08-22,22.01,22.07,21.985,22.045,434645.0
2016-08-23,22.125,22.16,22.09,22.09,305889.0
2016-08-24,22.08,22.08,21.93,21.985,266066.0
2016-08-25,21.94,22.01,21.92,21.955,292751.0
2016-08-26,21.985,22.1,21.825,21.92,486076.0
2016-08-29,21.95,22.065,21.93,22.03,286050.0
2016-08-30,22.03,22.055,21.93,21.99,339715.0
2016-08-31,21.95,21.965,21.85,21.945,297325.0
2016-09-01,21.92,21.965,21.8,21.94,376131.0
2016-09-02,22.035,22.08,21.975,22.035,333206.0
2016-09-06,22.07,22.1,21.99,22.1,261714.0
2016-09-07,22.09,22.115,22.03,22.1,327076.0
2016-09-08,22.105,22.105,22.02,22.065,300439.0
2016-09-09,21.885,21.895,21.525,21.535,631367.0
2016-09-12,21.435,21.87,21.43,21.845,942948.0
2016-09-13,21.675,21.71,21.445,21.525,513293.0
2016-09-14,21.51,21.655,21.445,21.5,826523.0
2016-09-15,21.515,21.765,21.47,21.72,369959.0
2016-09-16,21.655,21.655,21.55,21.64,278837.0
2016-09-19,21.73,21.8,21.605,21.63,689487.0
2016-09-20,21.755,21.755,21.64,21.65,260820.0
2016-09-21,21.72,21.905,21.64,21.885,396067.0
2016-09-22,22.0,22.055,21.985,22.03,289938.0
2016-09-23,21.965,21.985,21.905,21.905,277886.0
2016-09-26,21.78,21.8,21.685,21.685,339972.0
2016-09-27,21.675,21.85,21.65,21.825,367667.0
2016-09-28,21.88,21.965,21.765,21.955,320295.0
2016-09-29,21.94,21.965,21.695,21.765,660223.0
2016-09-30,21.86,21.99,21.835,21.93,306964.0
2016-10-03,21.86,21.88,21.79,21.85,423428.0
2016-10-04,21.885,21.895,21.685,21.745,650955.0
2016-10-05,21.815,21.905,21.815,21.87,393289.0
2016-10-06,21.815,21.885,21.755,21.88,257247.0
2016-10-07,21.885,21.915,21.7,21.8,606357.0
2016-10-11,21.85,21.86,21.545,21.63,513715.0
2016-10-12,21.62,21.71,21.58,21.655,271720.0
2016-10-13,21.5,21.64,21.4,21.58,598986.0
2016-10-14,21.7,21.745,21.585,21.595,451475.0
2016-10-17,21.595,21.62,21.5,21.515,323596.0
2016-10-18,21.71,21.71,21.615,21.655,297040.0
2016-10-19,21.675,21.745,21.64,21.71,245057.0
2016-10-20,21.655,21.73,21.595,21.695,224989.0
2016-10-21,21.58,21.685,21.56,21.675,303904.0
2016-10-24,21.78,21.815,21.735,21.77,176720.0
2016-10-25,21.755,21.78,21.675,21.695,209697.0
2016-10-26,21.605,21.72,21.57,21.65,396454.0
2016-10-27,21.745,21.745,21.585,21.605,458193.0
2016-10-28,21.595,21.665,21.445,21.515,609666.0
2016-10-31,21.56,21.585,21.5,21.525,208912.0
2016-11-01,21.56,21.57,21.225,21.375,730861.0
2016-11-02,21.33,21.365,21.19,21.245,552280.0
2016-11-03,21.27,21.285,21.11,21.145,327275.0
2016-11-04,21.145,21.25,21.1,21.12,406386.0
2016-11-07,21.42,21.585,21.4,21.585,481492.0
2016-11-08,21.545,21.745,21.515,21.675,765769.0
2016-11-09,21.51,21.975,21.5,21.905,1157027.0
2016-11-10,22.01,22.105,21.805,21.955,1633077.0
2016-11-11,21.885,21.94,21.805,21.94,441191.0
2016-11-14,21.965,22.01,21.85,21.93,346494.0
2016-11-15,21.985,22.105,21.955,22.09,709893.0
2016-11-16,22.03,22.08,22.03,22.07,236824.0
2016-11-17,22.07,22.175,22.07,22.175,271818.0
2016-11-18,22.195,22.205,22.115,22.115,185293.0
2016-11-21,22.215,22.29,22.175,22.29,505683.0
2016-11-22,22.335,22.355,22.255,22.345,222366.0
2016-11-23,22.285,22.365,22.255,22.365,231355.0
2016-11-24,22.39,22.415,22.325,22.4,299453.0
2016-11-25,22.405,22.475,22.39,22.475,278783.0
2016-11-28,22.4,22.425,22.32,22.335,543228.0
2016-11-29,22.325,22.415,22.29,22.365,279421.0
2016-11-30,22.45,22.46,22.32,22.32,714724.0
2016-12-01,22.345,22.355,22.195,22.23,555539.0
2016-12-02,22.25,22.3,22.205,22.24,156268.0
2016-12-05,22.355,22.415,22.32,22.37,228288.0
2016-12-06,22.39,22.45,22.345,22.45,285291.0
2016-12-07,22.435,22.74,22.415,22.715,521937.0
2016-12-08,22.725,22.845,22.705,22.77,381046.0
2016-12-09,22.82,22.92,22.81,22.92,268821.0
2016-12-12,22.92,22.96,22.85,22.89,653276.0
2016-12-13,22.98,23.105,22.97,23.04,364837.0
2016-12-14,22.995,23.085,22.81,22.855,680264.0
2016-12-15,22.89,23.06,22.885,22.955,359300.0
2016-12-16,22.995,23.015,22.885,22.92,519883.0
2016-12-19,22.925,23.005,22.925,22.96,340294.0
2016-12-20,23.025,23.07,22.995,23.04,329138.0
2016-12-21,23.005,23.035,22.98,22.98,279035.0
2016-12-22,22.96,22.96,22.89,22.925,232359.0
2016-12-23,22.945,22.97,22.925,22.96,99330.0
2016-12-28,23.05,23.065,22.825,22.825,412252.0
2016-12-29,22.855,22.88,22.78,22.82,379555.0
2016-12-30,22.86,22.88,22.665,22.74,354311.0
2017-01-03,22.9,22.96,22.78,22.905,612970.0
2017-01-04,22.95,23.06,22.94,23.03,384549.0
2017-01-05,23.005,23.04,22.935,23.02,351687.0
2017-01-06,23.04,23.155,22.98,23.11,385220.0
2017-01-09,23.065,23.085,23.02,23.03,258972.0
2017-01-10,23.03,23.12,22.985,23.03,372781.0
2017-01-11,23.005,23.085,22.94,23.085,803846.0
2017-01-12,23.03,23.05,22.88,23.05,323912.0
2017-01-13,23.05,23.11,23.05,23.085,241728.0
2017-01-16,22.9,23.12,22.855,23.12,77390.0
2017-01-17,23.015,23.05,22.96,23.005,252378.0
2017-01-18,23.02,23.06,22.98,23.05,374831.0
2017-01-19,23.065,23.075,22.925,22.98,257302.0
2017-01-20,23.05,23.1,22.985,23.05,407692.0
2017-01-23,23.02,23.06,22.915,22.995,314378.0
2017-01-24,23.015,23.18,23.015,23.14,346493.0
2017-01-25,23.245,23.325,23.22,23.315,462805.0
2017-01-26,23.315,23.34,23.27,23.3,325374.0
2017-01-27,23.315,23.325,23.255,23.27,122302.0
2017-01-30,23.19,23.19,23.02,23.14,487601.0
2017-01-31,23.06,23.13,23.005,23.13,394263.0
2017-02-01,23.19,23.22,23.065,23.13,369737.0
2017-02-02,23.1,23.175,23.06,23.145,232564.0
2017-02-03,23.245,23.325,23.22,23.3,235391.0
2017-02-06,23.245,23.3,23.225,23.26,180825.0
2017-02-07,23.305,23.335,23.245,23.26,263716.0
2017-02-08,23.235,23.305,23.21,23.29,273856.0
2017-02-09,23.335,23.465,23.315,23.425,406823.0
2017-02-10,23.475,23.545,23.46,23.52,430145.0
2017-02-13,23.565,23.68,23.565,23.635,279897.0
2017-02-14,23.625,23.745,23.59,23.725,231603.0
2017-02-15,23.705,23.885,23.705,23.85,227649.0
2017-02-16,23.86,23.885,23.76,23.84,339939.0
2017-02-17,23.77,23.875,23.76,23.875,372188.0
2017-02-21,23.93,24.045,23.92,24.025,429108.0
2017-02-22,23.985,24.025,23.965,24.0,305933.0
2017-02-23,24.07,24.07,23.93,24.02,471614.0
2017-02-24,23.93,24.045,23.91,24.035,303747.0
2017-02-27,24.045,24.105,24.01,24.08,1074729.0
2017-02-28,24.055,24.07,23.99,24.035,390593.0
2017-03-01,24.23,24.425,24.215,24.365,373870.0
2017-03-02,24.345,24.345,24.215,24.225,275710.0
2017-03-03,24.215,24.25,24.16,24.23,676519.0
2017-03-06,24.135,24.205,24.09,24.17,700414.0
2017-03-07,24.135,24.16,24.07,24.08,285196.0
2017-03-08,24.125,24.15,24.02,24.045,343291.0
2017-03-09,24.045,24.105,23.965,24.065,382521.0
2017-03-10,24.18,24.195,24.055,24.145,316679.0
2017-03-13,24.16,24.18,24.105,24.17,256896.0
2017-03-14,24.1,24.105,24.005,24.08,407016.0
2017-03-15,24.145,24.33,24.115,24.285,562225.0
2017-03-16,24.305,24.31,24.205,24.25,466306.0
2017-03-17,24.26,24.285,24.205,24.215,169580.0
2017-03-20,24.205,24.23,24.125,24.16,210975.0
2017-03-21,24.23,24.24,23.84,23.865,1091474.0
2017-03-22,23.815,23.93,23.78,23.905,410582.0
2017-03-23,23.885,24.01,23.84,23.875,340097.0
2017-03-24,23.895,23.975,23.76,23.85,545679.0
2017-03-27,23.635,23.85,23.61,23.815,687819.0
2017-03-28,23.795,24.045,23.78,23.985,337007.0
2017-03-29,23.955,24.055,23.945,24.025,357441.0
2017-03-30,24.02,24.125,24.0,24.09,197176.0
2017-03-31,24.065,24.115,24.035,24.055,156884.0
2017-04-03,24.185,24.185,23.86,24.01,581672.0
2017-04-04,23.965,24.02,23.92,24.01,263624.0
2017-04-05,24.09,24.205,23.92,23.955,656567.0
2017-04-06,23.965,24.065,23.91,24.0,284744.0
2017-04-07,23.975,24.065,23.93,23.985,410653.0
2017-04-10,24.0,24.09,23.935,23.985,405473.0
2017-04-11,23.945,23.975,23.795,23.965,481822.0
2017-04-12,23.94,23.945,23.84,23.875,284532.0
2017-04-13,23.815,23.91,23.715,23.715,415453.0
2017-04-17,23.76,23.91,23.75,23.91,221084.0
2017-04-18,23.83,23.895,23.78,23.855,465608.0
2017-04-19,23.905,23.945,23.77,23.815,174867.0
2017-04-20,23.86,24.045,23.83,24.0,542110.0
2017-04-21,23.99,23.99,23.865,23.91,283883.0
2017-04-24,24.18,24.205,24.115,24.17,334143.0
2017-04-25,24.25,24.365,24.24,24.31,302612.0
2017-04-26,24.32,24.42,24.305,24.31,215099.0
2017-04-27,24.34,24.365,24.265,24.33,427087.0
2017-04-28,24.365,24.365,24.26,24.285,180417.0
2017-05-01,24.34,24.385,24.285,24.34,193306.0
2017-05-02,24.345,24.365,24.305,24.345,240469.0
2017-05-03,24.305,24.33,24.24,24.31,302025.0
2017-05-04,24.34,24.355,24.25,24.34,545083.0
2017-05-05,24.385,24.435,24.34,24.435,213662.0
2017-05-08,24.445,24.455,24.385,24.435,167556.0
2017-05-09,24.47,24.49,24.375,24.41,221564.0
2017-05-10,24.41,24.455,24.385,24.455,314722.0
2017-05-11,24.41,24.42,24.275,24.4,386300.0
2017-05-12,24.375,24.385,24.33,24.355,163942.0
2017-05-15,24.425,24.5,24.41,24.48,287831.0
2017-05-16,24.525,24.535,24.425,24.465,209721.0
2017-05-17,24.25,24.32,24.035,24.035,644554.0
2017-05-18,24.025,24.23,24.0,24.16,561059.0
2017-05-19,24.195,24.365,24.185,24.285,413672.0
2017-05-23,24.445,24.485,24.41,24.46,225320.0
2017-05-24,24.465,24.535,24.455,24.515,207844.0
2017-05-25,24.57,24.66,24.56,24.625,464068.0
2017-05-26,24.605,24.64,24.605,24.63,113950.0
2017-05-29,24.73,24.755,24.55,24.755,50995.0
2017-05-30,24.615,24.64,24.58,24.615,593618.0
2017-05-31,24.63,24.65,24.525,24.605,420030.0
2017-06-01,24.65,24.775,24.625,24.775,250266.0
2017-06-02,24.81,24.9,24.775,24.87,205520.0
2017-06-05,24.89,24.89,24.835,24.855,206073.0
2017-06-06,24.79,24.865,24.775,24.785,230407.0
2017-06-07,24.8,24.845,24.755,24.82,462958.0
2017-06-08,24.845,24.89,24.785,24.845,192426.0
2017-06-09,24.845,24.97,24.66,24.81,571092.0
2017-06-12,24.765,24.79,24.705,24.785,238694.0
2017-06-13,24.845,24.915,24.82,24.9,372656.0
2017-06-14,24.935,24.945,24.79,24.88,650209.0
2017-06-15,24.755,24.845,24.695,24.83,258207.0
2017-06-16,24.83,24.845,24.74,24.83,290000.0
2017-06-19,24.9,25.03,24.9,25.025,878417.0
2017-06-20,24.995,24.995,24.87,24.88,266275.0
2017-06-21,24.91,24.925,24.82,24.855,351122.0
2017-06-22,24.87,24.925,24.835,24.855,326498.0
2017-06-23,24.895,24.91,24.82,24.885,263653.0
2017-06-26,24.955,24.995,24.875,24.885,362133.0
2017-06-27,24.85,24.895,24.685,24.695,401863.0
2017-06-28,24.795,24.92,24.775,24.885,408842.0
2017-06-29,24.91,24.92,24.55,24.685,571162.0
2017-06-30,24.785,24.81,24.705,24.73,246360.0
2017-07-04,24.775,24.85,24.725,24.785,186080.0
2017-07-05,24.775,24.85,24.715,24.82,217023.0
2017-07-06,24.75,24.75,24.58,24.605,378225.0
2017-07-07,24.67,24.775,24.64,24.755,235827.0
2017-07-10,24.74,24.815,24.73,24.785,457681.0
2017-07-11,24.765,24.785,24.635,24.76,223505.0
2017-07-12,24.875,24.965,24.865,24.935,335970.0
2017-07-13,24.965,24.99,24.91,24.975,236667.0
2017-07-14,24.98,25.125,24.965,25.08,290155.0
2017-07-17,25.065,25.125,25.055,25.09,153881.0
2017-07-18,25.035,25.1,25.0,25.1,204191.0
2017-07-19,25.135,25.225,25.125,25.225,165807.0
2017-07-20,25.26,25.27,25.18,25.235,251359.0
2017-07-21,25.17,25.215,25.15,25.215,518852.0
2017-07-24,25.24,25.24,25.16,25.195,204172.0
2017-07-25,25.285,25.295,25.24,25.26,261925.0
2017-07-26,25.305,25.305,25.235,25.26,133252.0
2017-07-27,25.305,25.315,25.1,25.225,408241.0
2017-07-28,25.19,25.215,25.145,25.205,169084.0
2017-07-31,25.27,25.27,25.17,25.195,104688.0
2017-08-01,25.26,25.28,25.205,25.25,97682.0
2017-08-02,25.26,25.285,25.16,25.26,172133.0
2017-08-03,25.26,25.26,25.19,25.215,129990.0
2017-08-04,25.285,25.295,25.225,25.26,153120.0
2017-08-08,25.26,25.41,25.205,25.25,201530.0
2017-08-09,25.17,25.25,25.125,25.25,238371.0
2017-08-10,25.145,25.15,24.885,24.885,540075.0
2017-08-11,24.9,24.98,24.885,24.91,300329.0
2017-08-14,25.065,25.19,25.065,25.17,250369.0
2017-08-15,25.215,25.215,25.135,25.16,154172.0
2017-08-16,25.215,25.27,25.16,25.195,433227.0
2017-08-17,25.145,25.17,24.82,24.82,775461.0
2017-08-18,24.795,24.91,24.725,24.765,593097.0
2017-08-21,24.765,24.82,24.68,24.81,211392.0
2017-08-22,24.855,25.065,24.855,25.045,245282.0
2017-08-23,24.945,25.01,24.93,24.965,138124.0
2017-08-24,25.0,25.02,24.895,24.91,274208.0
2017-08-25,25.01,25.065,24.955,24.955,218543.0
2017-08-28,25.01,25.02,24.92,24.965,130279.0
2017-08-29,24.81,25.01,24.805,24.99,325711.0
2017-08-30,24.99,25.135,24.98,25.11,184411.0
2017-08-31,25.18,25.285,25.16,25.235,198303.0
2017-09-01,25.295,25.34,25.28,25.305,132237.0
2017-09-05,25.25,25.25,25.0,25.11,273473.0
2017-09-06,25.18,25.235,25.125,25.205,336517.0
2017-09-07,25.215,25.235,25.145,25.19,394211.0
2017-09-08,25.16,25.205,25.125,25.15,172264.0
2017-09-11,25.295,25.42,25.295,25.405,332833.0
2017-09-12,25.455,25.495,25.44,25.495,125650.0
2017-09-13,25.475,25.51,25.455,25.5,223759.0
2017-09-14,25.485,25.53,25.465,25.5,177073.0
2017-09-15,25.51,25.545,25.475,25.535,170793.0
2017-09-18,25.58,25.625,25.555,25.58,251069.0
2017-09-19,25.61,25.625,25.58,25.62,224482.0
2017-09-20,25.625,25.635,25.52,25.635,193616.0
2017-09-21,25.62,25.62,25.545,25.555,200949.0
2017-09-22,25.5,25.58,25.5,25.565,494379.0
2017-09-25,25.535,25.575,25.42,25.51,709561.0
2017-09-26,25.535,25.575,25.495,25.51,301890.0
2017-09-27,25.59,25.665,25.5,25.61,373347.0
2017-09-28,25.59,25.655,25.575,25.635,171182.0
2017-09-29,25.635,25.735,25.625,25.735,240755.0
2017-10-02,25.75,25.835,25.75,25.835,300051.0
2017-10-03,25.86,25.895,25.835,25.895,105422.0
2017-10-04,25.885,25.96,25.87,25.915,175351.0
2017-10-05,25.965,26.09,25.96,26.075,133882.0
2017-10-06,26.02,26.065,26.005,26.05,159024.0
2017-10-10,26.085,26.12,26.02,26.065,312946.0
2017-10-11,26.065,26.12,26.05,26.11,93882.0
2017-10-12,26.085,26.12,26.055,26.065,158830.0
2017-10-13,26.13,26.145,26.095,26.095,153484.0
2017-10-16,26.13,26.165,26.095,26.135,154022.0
2017-10-17,26.13,26.175,26.12,26.165,100895.0
2017-10-18,26.22,26.22,26.165,26.18,91189.0
2017-10-19,26.1,26.19,26.05,26.19,197198.0
2017-10-20,26.29,26.345,26.265,26.315,188397.0
2017-10-23,26.38,26.39,26.225,26.235,260771.0
2017-10-24,26.28,26.315,26.245,26.265,172197.0
2017-10-25,26.245,26.255,26.02,26.165,767729.0
2017-10-26,26.225,26.255,26.19,26.19,150633.0
2017-10-27,26.29,26.425,26.255,26.395,219766.0
2017-10-30,26.35,26.405,26.28,26.335,150029.0
2017-10-31,26.35,26.39,26.325,26.36,156993.0
2017-11-01,26.44,26.485,26.35,26.39,280268.0
2017-11-02,26.39,26.415,26.265,26.395,257720.0
2017-11-03,26.425,26.485,26.38,26.47,253743.0
2017-11-06,26.46,26.54,26.46,26.525,120484.0
2017-11-07,26.54,26.585,26.45,26.505,177920.0
2017-11-08,26.495,26.56,26.46,26.54,164610.0
2017-11-09,26.415,26.48,26.28,26.47,226724.0
2017-11-10,26.415,26.46,26.38,26.44,146736.0
2017-11-13,26.38,26.495,26.36,26.47,125135.0
2017-11-14,26.38,26.425,26.3,26.405,161276.0
2017-11-15,26.3,26.35,26.2,26.28,301796.0
2017-11-16,26.39,26.55,26.38,26.495,183579.0
2017-11-17,26.47,26.485,26.425,26.425,117172.0
2017-11-20,26.45,26.495,26.425,26.46,144039.0
2017-11-21,26.55,26.655,26.55,26.64,174426.0
2017-11-22,26.65,26.655,26.605,26.61,168476.0
2017-11-23,26.605,26.73,26.595,26.64,188378.0
2017-11-24,26.675,26.69,26.63,26.65,154060.0
2017-11-27,26.685,26.71,26.64,26.665,120054.0
2017-11-28,26.72,26.925,26.71,26.915,154083.0
2017-11-29,26.935,27.005,26.87,26.925,395140.0
2017-11-30,27.015,27.265,27.015,27.165,264008.0
2017-12-01,27.12,27.185,26.73,27.095,1037191.0
2017-12-04,27.285,27.32,27.07,27.085,371159.0
2017-12-05,27.085,27.165,26.95,26.98,166934.0
2017-12-06,26.935,27.025,26.925,26.97,175799.0
2017-12-07,26.945,27.085,26.945,27.05,506055.0
2017-12-08,27.14,27.205,27.13,27.195,196359.0
2017-12-11,27.205,27.29,27.205,27.29,211512.0
2017-12-12,27.31,27.39,27.29,27.335,177133.0
2017-12-13,27.375,27.42,27.33,27.33,319143.0
2017-12-14,27.355,27.38,27.22,27.235,314013.0
2017-12-15,27.31,27.5,27.31,27.45,578807.0
2017-12-18,27.615,27.66,27.595,27.605,242298.0
2017-12-19,27.715,27.715,27.5,27.5,183050.0
2017-12-20,27.615,27.615,27.445,27.48,190505.0
2017-12-21,27.55,27.615,27.505,27.525,293979.0
2017-12-22,27.525,27.535,27.465,27.505,185517.0
2017-12-27,27.505,27.555,27.48,27.505,105783.0
2017-12-28,27.6,27.6,27.51,27.555,98035.0
2017-12-29,27.63,27.63,27.45,27.45,124179.0
2018-01-02,27.6,27.63,27.5,27.63,264139.0
2018-01-03,27.665,27.825,27.645,27.8,216599.0
2018-01-04,27.89,27.98,27.87,27.925,215115.0
2018-01-05,28.015,28.115,27.96,28.105,253135.0
2018-01-08,28.1,28.165,28.05,28.15,234420.0
2018-01-09,28.19,28.285,28.17,28.205,228991.0
2018-01-10,28.135,28.205,28.06,28.18,220183.0
2018-01-11,28.235,28.37,28.225,28.37,211041.0
2018-01-12,28.415,28.565,28.395,28.55,488494.0
2018-01-15,28.55,29.035,28.315,28.74,432467.0
2018-01-16,28.695,28.765,28.385,28.45,575272.0
2018-01-17,28.565,28.76,28.475,28.71,413065.0
2018-01-18,28.72,28.74,28.62,28.675,232976.0
2018-01-19,28.73,28.8,28.665,28.795,251758.0
2018-01-22,28.765,29.02,28.765,29.02,340689.0
2018-01-23,29.035,29.12,29.01,29.09,255488.0
2018-01-24,29.155,29.215,28.935,29.065,580789.0
2018-01-25,29.155,29.165,28.99,29.08,214651.0
2018-01-26,29.17,29.4,29.145,29.4,348701.0
2018-01-29,29.355,29.39,29.2,29.225,424022.0
2018-01-30,28.99,29.065,28.865,28.91,878838.0
2018-01-31,29.0,29.065,28.81,28.935,368936.0
2018-02-01,28.84,29.045,28.81,28.885,384065.0
2018-02-02,28.73,28.75,28.26,28.26,931506.0
2018-02-05,28.035,28.285,26.995,27.075,2360703.0
2018-02-06,26.625,27.655,26.51,27.585,6414671.0
2018-02-07,27.54,27.925,27.44,27.44,2183283.0
2018-02-08,27.485,27.485,26.38,26.38,2650112.0
2018-02-09,26.725,27.005,25.885,26.79,3129510.0
2018-02-12,27.04,27.355,26.825,27.16,1430180.0
2018-02-13,27.06,27.32,26.98,27.265,659176.0
2018-02-14,27.085,27.68,27.075,27.645,1140760.0
2018-02-15,27.855,27.97,27.565,27.97,790592.0
2018-02-16,27.935,28.24,27.91,27.98,817584.0
2018-02-20,27.89,28.06,27.725,27.825,567350.0
2018-02-21,27.855,28.16,27.665,27.68,584691.0
2018-02-22,27.79,27.98,27.63,27.69,559478.0
2018-02-23,27.87,28.15,27.8,28.15,365036.0
2018-02-26,28.305,28.505,28.225,28.47,453515.0
2018-02-27,28.53,28.61,28.125,28.125,475620.0
2018-02-28,28.27,28.315,27.8,27.8,491815.0
2018-03-01,27.82,27.96,27.24,27.41,1585773.0
2018-03-02,27.205,27.61,27.13,27.59,814791.0
2018-03-05,27.4,27.955,27.4,27.9,693675.0
2018-03-06,28.0,28.0,27.79,27.955,699117.0
2018-03-07,27.68,27.98,27.675,27.935,670681.0
2018-03-08,28.005,28.09,27.91,28.07,242835.0
2018-03-09,28.25,28.565,28.215,28.56,463696.0
2018-03-12,28.61,28.675,28.495,28.575,512565.0
2018-03-13,28.665,28.72,28.28,28.36,481071.0
2018-03-14,28.46,28.47,28.145,28.18,442056.0
2018-03-15,28.26,28.325,28.105,28.18,334416.0
2018-03-16,28.215,28.325,28.195,28.195,350600.0
2018-03-19,28.115,28.115,27.62,27.79,777383.0
2018-03-20,27.855,27.915,27.775,27.845,657924.0
2018-03-21,27.845,28.08,27.755,27.81,384985.0
2018-03-22,27.53,27.61,27.05,27.075,884985.0
2018-03-23,27.12,27.22,26.47,26.49,1234358.0
2018-03-26,26.925,27.26,26.635,27.23,727329.0
2018-03-27,27.35,27.395,26.57,26.735,962031.0
2018-03-28,26.76,26.96,26.545,26.66,1035963.0
2018-03-29,26.78,27.23,26.725,27.075,499086.0
2018-04-02,26.96,27.015,26.145,26.41,1779633.0
2018-04-03,26.59,26.82,26.375,26.77,775692.0
2018-04-04,26.365,27.13,26.335,27.075,700412.0
2018-04-05,27.24,27.365,27.13,27.265,379010.0
2018-04-06,27.025,27.205,26.49,26.68,910322.0
2018-04-09,26.845,27.175,26.745,26.77,442281.0
2018-04-10,27.12,27.295,26.985,27.205,760631.0
2018-04-11,27.07,27.25,27.025,27.06,574007.0
2018-04-12,27.215,27.385,27.195,27.285,632598.0
2018-04-13,27.42,27.44,27.095,27.2,576409.0
2018-04-16,27.395,27.5,27.305,27.41,352097.0
2018-04-17,27.61,27.765,27.555,27.71,377067.0
2018-04-18,27.765,27.81,27.68,27.725,292584.0
2018-04-19,27.665,27.665,27.455,27.565,513246.0
2018-04-20,27.565,27.585,27.26,27.34,431966.0
2018-04-23,27.41,27.485,27.22,27.35,417672.0
2018-04-24,27.455,27.485,26.815,26.98,806685.0
2018-04-25,26.985,27.095,26.77,27.04,561846.0
2018-04-26,27.175,27.42,27.12,27.32,317098.0
2018-04-27,27.385,27.42,27.26,27.355,319808.0
2018-04-30,27.4,27.475,27.14,27.14,340445.0
2018-05-01,27.085,27.195,26.895,27.185,469807.0
2018-05-02,27.15,27.26,26.95,26.98,272074.0
2018-05-03,26.925,27.015,26.57,26.94,1687894.0
2018-05-04,26.815,27.355,26.79,27.275,686767.0
2018-05-07,27.375,27.485,27.285,27.375,546329.0
2018-05-08,27.32,27.41,27.195,27.355,397192.0
2018-05-09,27.455,27.675,27.395,27.615,319677.0
2018-05-10,27.71,27.925,27.71,27.9,327708.0
2018-05-11,27.915,28.005,27.855,27.955,348797.0
2018-05-14,28.035,28.1,27.935,27.97,336698.0
2018-05-15,27.865,27.865,27.69,27.78,479044.0
2018-05-16,27.81,27.96,27.79,27.91,209018.0
2018-05-17,27.91,28.015,27.81,27.9,186607.0
2018-05-18,27.865,27.89,27.79,27.835,162364.0
2018-05-22,28.08,28.115,27.915,27.945,273448.0
2018-05-23,27.82,28.025,27.79,28.025,241065.0
2018-05-24,27.99,28.015,27.775,27.98,382856.0
2018-05-25,27.91,27.98,27.855,27.925,274869.0
2018-05-28,27.96,27.97,27.855,27.96,36587.0
2018-05-29,27.725,27.81,27.455,27.61,452801.0
2018-05-30,27.745,28.0,27.725,27.945,440546.0
2018-05-31,27.91,27.925,27.72,27.765,428284.0
2018-06-01,27.915,28.08,27.915,28.05,322050.0
2018-06-04,28.19,28.205,28.135,28.19,22700.0
2018-06-05,28.195,28.25,28.105,28.215,161334.0
2018-06-06,28.27,28.45,28.205,28.45,201167.0
2018-06-07,28.515,28.53,28.335,28.45,388163.0
2018-06-08,28.385,28.52,28.36,28.505,286225.0
2018-06-11,28.53,28.64,28.52,28.55,354857.0
2018-06-12,28.61,28.63,28.53,28.62,195163.0
2018-06-13,28.61,28.65,28.485,28.485,271009.0
2018-06-14,28.605,28.63,28.505,28.565,269537.0
2018-06-15,28.495,28.585,28.36,28.55,290801.0
2018-06-18,28.37,28.495,28.305,28.475,257695.0
2018-06-19,28.195,28.385,28.17,28.36,666220.0
2018-06-20,28.45,28.5,28.375,28.415,389600.0
2018-06-21,28.405,28.415,28.18,28.235,395455.0
2018-06-22,28.38,28.385,28.27,28.285,366945.0
2018-06-25,28.15,28.15,27.675,27.885,1107801.0
2018-06-26,27.93,28.04,27.86,27.93,437487.0
2018-06-27,27.995,28.165,27.675,27.685,792015.0
2018-06-28,27.675,27.95,27.605,27.86,1091874.0
2018-06-29,27.985,28.145,27.885,27.885,628093.0
2018-07-03,28.085,28.085,27.785,27.96,350801.0
2018-07-04,27.805,27.985,27.805,27.96,87606.0
2018-07-05,27.995,28.095,27.865,28.085,542230.0
2018-07-06,28.085,28.35,28.05,28.305,513421.0
2018-07-09,28.415,28.56,28.415,28.56,889875.0
2018-07-10,28.62,28.675,28.585,28.65,550168.0
2018-07-11,28.495,28.565,28.43,28.465,423810.0
2018-07-12,28.615,28.715,28.54,28.695,376201.0
2018-07-13,28.685,28.765,28.64,28.74,302695.0
2018-07-16,28.74,28.74,28.66,28.715,277179.0
2018-07-17,28.615,28.865,28.615,28.83,193486.0
2018-07-18,28.85,28.895,28.805,28.885,329503.0
2018-07-19,28.805,28.85,28.72,28.785,427968.0
2018-07-20,28.75,28.815,28.72,28.74,238910.0
2018-07-23,28.705,28.815,28.665,28.795,187931.0
2018-07-24,28.94,29.03,28.84,28.93,340737.0
2018-07-25,28.895,29.195,28.895,29.17,458169.0
2018-07-26,29.085,29.175,29.075,29.085,291910.0
2018-07-27,29.15,29.15,28.795,28.915,369076.0
2018-07-30,28.915,28.915,28.705,28.74,237214.0
2018-07-31,28.83,28.95,28.805,28.875,335745.0
2018-08-01,28.92,28.975,28.795,28.85,265423.0
2018-08-02,28.705,29.015,28.675,28.985,282935.0
2018-08-03,29.02,29.13,29.005,29.13,233676.0
2018-08-07,29.295,29.37,29.295,29.33,376935.0
2018-08-08,29.305,29.36,29.27,29.315,176959.0
2018-08-09,29.315,29.37,29.27,29.275,147936.0
2018-08-10,29.105,29.16,28.995,29.085,575954.0
2018-08-13,29.105,29.175,28.93,28.965,285418.0
2018-08-14,29.05,29.175,29.005,29.15,264220.0
2018-08-15,29.005,29.005,28.76,28.93,331123.0
2018-08-16,29.085,29.27,29.085,29.17,200426.0
2018-08-17,29.14,29.315,29.105,29.26,461654.0
2018-08-20,29.33,29.37,29.27,29.335,282100.0
2018-08-21,29.415,29.495,29.36,29.405,327849.0
2018-08-22,29.37,29.43,29.32,29.375,362008.0
2018-08-23,29.35,29.46,29.315,29.32,255048.0
2018-08-24,29.415,29.53,29.405,29.515,259034.0
2018-08-27,29.64,29.75,29.64,29.73,373924.0
2018-08-28,29.805,29.805,29.695,29.74,191363.0
2018-08-29,29.785,29.94,29.76,29.92,404592.0
2018-08-30,29.87,29.915,29.73,29.795,6255311.0
2018-08-31,29.75,29.85,29.695,29.815,250414.0
2018-09-04,29.76,29.785,29.64,29.76,325599.0
2018-09-05,29.695,29.72,29.54,29.67,625960.0
2018-09-06,29.685,29.705,29.45,29.575,437933.0
2018-09-07,29.44,29.63,29.43,29.515,308117.0
2018-09-10,29.62,29.66,29.54,29.57,232853.0
2018-09-11,29.495,29.72,29.45,29.675,238745.0
2018-09-12,29.675,29.74,29.585,29.675,436650.0
2018-09-13,29.785,29.87,29.76,29.84,381295.0
2018-09-14,29.87,29.895,29.76,29.85,312353.0
2018-09-17,29.83,29.85,29.66,29.695,155857.0
2018-09-18,29.705,29.92,29.705,29.86,252132.0
2018-09-19,29.87,29.92,29.85,29.895,249518.0
2018-09-20,30.015,30.16,30.015,30.125,368383.0
2018-09-21,30.205,30.225,30.085,30.105,388951.0
2018-09-24,30.03,30.04,29.93,29.975,370478.0
2018-09-25,30.05,30.05,29.94,29.945,351666.0
2018-09-26,29.975,30.095,29.82,29.84,8294436.0
2018-09-27,29.92,30.07,29.885,29.95,192507.0
2018-09-28,29.87,29.995,29.87,29.94,212384.0
2018-10-01,30.085,30.17,29.975,30.05,300285.0
2018-10-02,30.04,30.105,29.985,30.03,317771.0
2018-10-03,30.13,30.19,30.005,30.04,380721.0
2018-10-04,29.985,29.995,29.64,29.815,649489.0
2018-10-05,29.84,29.885,29.485,29.64,525372.0
2018-10-09,29.595,29.74,29.54,29.605,655747.0
2018-10-10,29.53,29.55,28.62,28.65,2017821.0
2018-10-11,28.53,28.715,27.85,28.05,5117336.0
2018-10-12,28.52,28.52,28.05,28.44,2634268.0
2018-10-15,28.385,28.53,28.25,28.26,939457.0
2018-10-16,28.495,28.915,28.44,28.885,1255836.0
2018-10-17,28.885,28.95,28.595,28.875,783891.0
2018-10-18,28.775,28.83,28.315,28.45,1223929.0
2018-10-19,28.54,28.75,28.36,28.43,678895.0
2018-10-22,28.52,28.55,28.25,28.305,714416.0
2018-10-23,27.875,28.295,27.65,28.16,1695957.0
2018-10-24,28.14,28.175,27.265,27.295,1835986.0
2018-10-25,27.51,27.985,27.405,27.82,1391018.0
2018-10-26,27.365,27.66,26.995,27.32,2851923.0
2018-10-29,27.675,27.81,26.73,27.13,2290072.0
2018-10-30,27.13,27.585,27.075,27.565,2058634.0
2018-10-31,27.86,28.105,27.805,27.865,1085548.0
2018-11-01,27.96,28.165,27.82,28.15,883251.0
2018-11-02,28.275,28.315,27.74,27.93,1752013.0
2018-11-05,28.03,28.185,27.92,28.12,494264.0
2018-11-06,28.13,28.32,28.115,28.32,516934.0
2018-11-07,28.54,28.915,28.505,28.915,841174.0
2018-11-08,28.83,28.93,28.73,28.845,572965.0
2018-11-09,28.705,28.72,28.42,28.595,770820.0
2018-11-12,28.52,28.52,27.995,28.03,843043.0
2018-11-13,28.085,28.32,27.905,27.995,1449878.0
2018-11-14,28.22,28.25,27.62,27.785,1809196.0
2018-11-15,27.66,28.14,27.47,28.085,2476449.0
2018-11-16,27.95,28.26,27.905,28.165,1194118.0
2018-11-19,28.095,28.115,27.575,27.685,1035353.0
2018-11-20,27.285,27.46,27.065,27.185,2144187.0
2018-11-21,27.35,27.465,27.265,27.265,812727.0
2018-11-22,27.185,27.23,27.06,27.06,133931.0
2018-11-23,27.06,27.23,27.03,27.045,482677.0
2018-11-26,27.34,27.52,27.295,27.505,1299556.0
2018-11-27,27.385,27.595,27.33,27.585,789843.0
2018-11-28,27.72,28.25,27.61,28.24,1202164.0
2018-11-29,28.165,28.35,28.03,28.175,692189.0
2018-11-30,28.175,28.42,28.13,28.395,509600.0
2018-12-03,28.775,28.84,28.55,28.715,914578.0
2018-12-04,28.63,28.665,27.775,27.81,1800925.0
2018-12-05,27.94,28.075,27.83,27.975,237197.0
2018-12-06,27.42,27.765,26.985,27.76,2477995.0
2018-12-07,27.72,27.895,27.02,27.095,1721509.0
2018-12-10,27.095,27.26,26.585,27.195,1987631.0
2018-12-11,27.505,27.53,26.985,27.15,1393363.0
2018-12-12,27.51,27.66,27.285,27.305,1055201.0
2018-12-13,27.385,27.495,27.16,27.295,1457093.0
2018-12-14,27.02,27.13,26.705,26.765,1576737.0
2018-12-17,26.63,26.765,26.03,26.195,2031215.0
2018-12-18,26.395,26.47,25.995,26.175,1232359.0
2018-12-19,26.175,26.655,25.585,25.795,2261731.0
2018-12-20,25.62,25.795,25.065,25.355,2841068.0
2018-12-21,25.43,25.74,24.72,24.82,2876431.0
2018-12-24,24.745,24.745,24.11,24.14,1654949.0
2018-12-27,25.04,25.555,24.585,25.555,2190656.0
2018-12-28,25.635,25.905,25.37,25.51,1121193.0
2018-12-31,25.735,25.755,25.485,25.73,828301.0
2019-01-02,25.37,25.85,25.325,25.775,1149954.0
2019-01-03,25.555,25.59,25.095,25.095,1226834.0
2019-01-04,25.48,26.05,25.46,25.975,1198915.0
2019-01-07,26.015,26.325,25.91,26.14,961882.0
2019-01-08,26.415,26.465,26.135,26.39,874701.0
2019-01-09,26.49,26.62,26.355,26.52,1071663.0
2019-01-10,26.36,26.645,26.285,26.64,777366.0
2019-01-11,26.545,26.63,26.435,26.61,845305.0
2019-01-14,26.425,26.545,26.38,26.49,358775.0
2019-01-15,26.52,26.785,26.5,26.765,758581.0
2019-01-16,26.81,26.925,26.785,26.82,733266.0
2019-01-17,26.72,27.115,26.72,27.015,1217183.0
2019-01-18,27.225,27.42,27.135,27.38,763169.0
2019-01-21,27.375,27.375,27.21,27.31,154458.0
2019-01-22,27.225,27.235,26.83,26.995,1138611.0
2019-01-23,27.125,27.21,26.805,27.05,687709.0
2019-01-24,27.05,27.145,26.94,27.095,498887.0
2019-01-25,27.27,27.38,27.235,27.29,567035.0
2019-01-28,27.07,27.105,26.915,27.09,561976.0
2019-01-29,27.105,27.16,26.98,27.06,333713.0
2019-01-30,27.225,27.55,27.145,27.44,854046.0
2019-01-31,27.465,27.73,27.435,27.715,542686.0
2019-02-01,27.72,27.815,27.61,27.705,588883.0
2019-02-04,27.715,27.89,27.65,27.89,245431.0
2019-02-05,27.95,28.035,27.89,28.015,262643.0
2019-02-06,27.99,28.035,27.895,27.97,380332.0
2019-02-07,27.795,27.84,27.53,27.705,539730.0
2019-02-08,27.565,27.74,27.475,27.74,253938.0
2019-02-11,27.825,27.85,27.705,27.77,234413.0
2019-02-12,27.935,28.165,27.935,28.125,328249.0
2019-02-13,28.21,28.3,28.165,28.19,320664.0
2019-02-14,28.09,28.265,28.0,28.135,493984.0
2019-02-15,28.34,28.45,28.33,28.44,331926.0
2019-02-19,28.365,28.57,28.345,28.485,218994.0
2019-02-20,28.485,28.585,28.43,28.54,342693.0
2019-02-21,28.475,28.51,28.34,28.44,580561.0
2019-02-22,28.505,28.635,28.495,28.615,496401.0
2019-02-25,28.79,28.84,28.65,28.65,443713.0
2019-02-26,28.625,28.735,28.605,28.64,405176.0
2019-02-27,28.56,28.65,28.455,28.615,498362.0
2019-02-28,28.605,28.64,28.53,28.56,356099.0
2019-03-01,28.74,28.795,28.575,28.74,457425.0
2019-03-04,28.87,28.89,28.375,28.61,869355.0
2019-03-05,28.64,28.67,28.54,28.615,462381.0
2019-03-06,28.605,28.625,28.395,28.42,531465.0
2019-03-07,28.365,28.365,28.08,28.17,1173265.0
2019-03-08,27.95,28.135,27.915,28.135,457138.0
2019-03-11,28.2,28.56,28.19,28.54,524802.0
2019-03-12,28.605,28.705,28.575,28.615,424938.0
2019-03-13,28.75,28.945,28.725,28.825,375274.0
2019-03-14,28.845,28.88,28.78,28.815,310396.0
2019-03-15,28.89,29.045,28.87,28.955,368661.0
2019-03-18,28.99,29.09,28.965,29.075,340086.0
2019-03-19,29.175,29.245,28.945,29.055,657356.0
2019-03-20,29.035,29.155,28.845,28.98,841799.0
2019-03-21,28.88,29.34,28.86,29.285,435471.0
2019-03-22,29.145,29.19,28.735,28.735,1105494.0
2019-03-25,28.68,28.815,28.57,28.705,773567.0
2019-03-26,28.9,29.025,28.76,28.9,605623.0
2019-03-27,28.925,28.98,28.585,28.78,895012.0
2019-03-28,28.835,28.925,28.705,28.89,389069.0
2019-03-29,29.045,29.09,28.925,29.075,522656.0
2019-04-01,29.295,29.43,29.255,29.395,487964.0
2019-04-02,29.42,29.44,29.33,29.42,210338.0
2019-04-03,29.56,29.595,29.395,29.475,430091.0
2019-04-04,29.485,29.555,29.415,29.525,314877.0
2019-04-05,29.595,29.68,29.585,29.67,246226.0
2019-04-08,29.625,29.7,29.55,29.685,258223.0
2019-04-09,29.57,29.615,29.485,29.53,220384.0
2019-04-10,29.585,29.65,29.54,29.625,164882.0
2019-04-11,29.69,29.705,29.57,29.64,262377.0
2019-04-12,29.8,29.865,29.745,29.825,297198.0
2019-04-15,29.825,29.845,29.725,29.81,183489.0
2019-04-16,29.9,29.92,29.77,29.835,335095.0
2019-04-17,29.935,29.945,29.715,29.765,809667.0
2019-04-18,29.815,29.845,29.68,29.815,550816.0
2019-04-22,29.725,29.85,29.715,29.845,292465.0
2019-04-23,29.87,30.13,29.845,30.1,391545.0
2019-04-24,30.085,30.14,30.03,30.055,366397.0
2019-04-25,30.04,30.1,29.9,30.04,330299.0
2019-04-26,30.04,30.185,29.945,30.175,337743.0
2019-04-29,30.175,30.26,30.165,30.205,222820.0
2019-04-30,30.175,30.24,30.005,30.22,343655.0
2019-05-01,30.285,30.325,29.985,30.01,516067.0
2019-05-02,29.975,30.095,29.76,29.935,703642.0
2019-05-03,30.095,30.24,30.075,30.23,494358.0
2019-05-06,29.715,30.14,29.695,30.095,719049.0
2019-05-07,29.825,29.88,29.375,29.59,1663899.0
2019-05-08,29.54,29.735,29.485,29.54,1421649.0
2019-05-09,29.32,29.525,29.12,29.475,1134637.0
2019-05-10,29.35,29.69,29.02,29.605,1522175.0
2019-05-13,29.02,29.135,28.77,28.88,1486351.0
2019-05-14,28.98,29.285,28.965,29.1,559940.0
2019-05-15,28.945,29.365,28.915,29.295,886082.0
2019-05-16,29.375,29.705,29.36,29.54,462238.0
2019-05-17,29.305,29.65,29.295,29.395,553333.0
2019-05-21,29.375,29.485,29.34,29.43,319447.0
2019-05-22,29.34,29.45,29.295,29.34,365990.0
2019-05-23,29.1,29.1,28.825,29.0,805816.0
2019-05-24,29.145,29.195,28.99,29.055,356468.0
2019-05-27,29.075,29.145,29.055,29.1,68874.0
2019-05-28,29.075,29.185,28.795,28.815,299116.0
2019-05-29,28.66,28.685,28.41,28.615,627286.0
2019-05-30,28.65,28.77,28.53,28.66,261077.0
2019-05-31,28.365,28.45,28.275,28.285,439963.0
2019-06-03,28.29,28.395,28.045,28.17,720114.0
2019-06-04,28.44,28.815,28.41,28.805,609661.0
2019-06-05,28.97,29.055,28.79,29.035,589225.0
2019-06-06,29.08,29.31,29.02,29.22,663373.0
2019-06-07,29.375,29.635,29.32,29.53,424871.0
2019-06-10,29.7,29.825,29.635,29.65,395559.0
2019-06-11,29.855,29.89,29.58,29.635,492025.0
2019-06-12,29.615,29.67,29.53,29.58,205187.0
2019-06-13,29.705,29.755,29.615,29.7,279781.0
2019-06-14,29.7,29.745,29.595,29.66,281282.0
2019-06-17,29.69,29.76,29.65,29.65,263926.0
2019-06-18,29.88,30.085,29.845,29.945,551934.0
2019-06-19,29.96,30.1,29.905,30.055,1156615.0
2019-06-20,30.34,30.35,30.09,30.33,353406.0
2019-06-21,30.275,30.415,30.24,30.27,239899.0
2019-06-24,30.305,30.32,30.22,30.22,204783.0
2019-06-25,30.24,30.255,29.925,29.94,502511.0
2019-06-26,30.055,30.08,29.89,29.905,280154.0
2019-06-27,29.97,30.055,29.95,30.005,279104.0
2019-06-28,30.125,30.19,30.055,30.165,181055.0
2019-07-02,30.405,30.5,30.32,30.5,245854.0
2019-07-03,30.56,30.75,30.56,30.73,301602.0
2019-07-04,30.7,30.83,30.7,30.83,134676.0
2019-07-05,30.6,30.71,30.45,30.685,368761.0
2019-07-08,30.535,30.57,30.47,30.535,208955.0
2019-07-09,30.405,30.6,30.385,30.56,107402.0
2019-07-10,30.69,30.82,30.625,30.7,235144.0
2019-07-11,30.785,30.805,30.665,30.775,161607.0
2019-07-12,30.83,30.925,30.805,30.915,166309.0
2019-07-15,30.95,30.97,30.87,30.905,186266.0
2019-07-16,30.925,30.925,30.785,30.81,152365.0
2019-07-17,30.83,30.83,30.625,30.625,150298.0
2019-07-18,30.56,30.765,30.515,30.72,234193.0
2019-07-19,30.84,30.86,30.535,30.535,243328.0
2019-07-22,30.61,30.685,30.545,30.625,165346.0
2019-07-23,30.765,30.84,30.675,30.83,261093.0
2019-07-24,30.765,30.99,30.755,30.98,122833.0
2019-07-25,30.94,30.95,30.75,30.82,254700.0
2019-07-26,30.935,31.07,30.915,31.045,379790.0
2019-07-29,31.025,31.045,30.935,31.005,369617.0
2019-07-30,30.83,30.96,30.795,30.925,196854.0
2019-07-31,30.95,30.96,30.36,30.59,1038406.0
2019-08-01,30.56,30.925,30.21,30.32,1641509.0
2019-08-02,30.2,30.22,29.895,30.09,1404746.0
2019-08-06,29.37,29.59,29.22,29.57,924246.0
2019-08-07,29.22,29.675,28.96,29.61,1624424.0
2019-08-08,29.75,30.16,29.7,30.14,558789.0
2019-08-09,30.07,30.125,29.755,29.96,641444.0
2019-08-12,29.785,29.85,29.5,29.61,511470.0
2019-08-13,29.555,30.21,29.515,30.045,716677.0
2019-08-14,29.58,29.655,29.145,29.155,956157.0
2019-08-15,29.25,29.32,29.0,29.24,464872.0
2019-08-16,29.435,29.72,29.415,29.685,358071.0
2019-08-19,30.005,30.1,29.94,30.025,292881.0
2019-08-20,29.98,30.025,29.785,29.785,386614.0
2019-08-21,30.035,30.08,29.97,30.025,342562.0
2019-08-22,30.11,30.2,29.83,30.025,319740.0
2019-08-23,29.87,30.06,29.12,29.23,1521403.0
2019-08-26,29.49,29.565,29.34,29.565,431589.0
2019-08-27,29.74,29.775,29.385,29.47,344727.0
2019-08-28,29.385,29.675,29.305,29.645,245929.0
2019-08-29,29.95,30.11,29.85,30.035,492120.0
2019-08-30,30.21,30.22,29.95,30.055,373902.0
2019-09-03,29.83,29.94,29.71,29.86,533251.0
2019-09-04,30.1,30.2,30.025,30.185,246103.0
2019-09-05,30.47,30.685,30.46,30.57,442010.0
2019-09-06,30.625,30.675,30.545,30.62,190708.0
2019-09-09,30.71,30.72,30.515,30.61,285964.0
2019-09-10,30.515,30.61,30.395,30.58,301365.0
2019-09-11,30.655,30.82,30.57,30.82,282844.0
2019-09-12,30.925,31.045,30.85,30.935,537488.0
2019-09-13,30.97,31.015,30.875,30.905,252643.0
2019-09-16,30.795,30.87,30.75,30.83,246275.0
2019-09-17,30.785,30.915,30.785,30.895,202256.0
2019-09-18,30.84,30.925,30.625,30.905,543448.0
2019-09-19,30.95,31.06,30.875,30.895,381345.0
2019-09-20,30.97,31.015,30.685,30.755,720708.0
2019-09-23,30.69,30.815,30.545,30.6,290020.0
2019-09-24,30.87,30.895,30.385,30.525,831482.0
2019-09-25,30.5,30.72,30.34,30.675,590057.0
2019-09-26,30.685,30.69,30.46,30.61,419177.0
2019-09-27,30.69,30.7,30.275,30.435,855148.0
2019-09-30,30.49,30.655,30.49,30.6,269894.0
2019-10-01,30.69,30.75,30.2,30.23,545477.0
2019-10-02,30.035,30.055,29.545,29.685,1005155.0
2019-10-03,29.655,29.925,29.34,29.925,1155349.0
2019-10-04,30.015,30.35,29.98,30.34,414143.0
2019-10-07,30.25,30.415,30.185,30.21,270915.0
2019-10-08,29.98,30.06,29.73,29.74,658275.0
2019-10-09,29.94,30.11,29.885,29.99,336962.0
2019-10-10,30.0,30.305,29.98,30.185,347331.0
2019-10-11,30.515,30.765,30.505,30.525,950075.0
2019-10-15,30.59,30.875,30.59,30.795,282446.0
2019-10-16,30.75,30.81,30.69,30.74,241897.0
2019-10-17,30.875,30.925,30.755,30.82,260975.0
2019-10-18,30.765,30.83,30.6,30.72,397009.0
2019-10-21,30.85,30.905,30.805,30.905,267132.0
2019-10-22,30.94,30.99,30.795,30.81,213249.0
2019-10-23,30.755,30.875,30.75,30.875,206212.0
2019-10-24,30.99,31.0,30.85,30.94,173615.0
2019-10-25,30.875,31.115,30.86,31.07,253830.0
2019-10-28,31.2,31.285,31.185,31.24,230188.0
2019-10-29,31.2,31.31,31.185,31.205,245692.0
2019-10-30,31.24,31.35,31.11,31.305,297229.0
2019-10-31,31.305,31.32,31.08,31.25,282239.0
2019-11-01,31.405,31.515,31.375,31.515,295647.0
2019-11-04,31.69,31.72,31.62,31.635,258277.0
2019-11-05,31.685,31.7,31.58,31.615,290270.0
2019-11-06,31.625,31.645,31.525,31.62,221838.0
2019-11-07,31.785,31.86,31.685,31.725,404739.0
2019-11-08,31.71,31.805,31.635,31.8,259264.0
2019-11-11,31.665,31.775,31.635,31.765,176488.0
2019-11-12,31.795,31.925,31.74,31.815,272249.0
2019-11-13,31.72,31.875,31.685,31.84,502353.0
2019-11-14,31.805,31.885,31.73,31.875,212930.0
2019-11-15,32.025,32.1,31.96,32.1,219225.0
2019-11-18,32.09,32.165,32.045,32.135,170683.0
2019-11-19,32.19,32.21,32.045,32.135,200609.0
2019-11-20,32.06,32.12,31.83,32.0,441813.0
2019-11-21,32.015,32.035,31.87,31.96,190048.0
2019-11-22,32.035,32.055,31.925,32.015,106418.0
2019-11-25,32.125,32.275,32.125,32.275,215385.0
2019-11-26,32.285,32.375,32.255,32.36,192001.0
2019-11-27,32.405,32.495,32.375,32.48,180269.0
2019-11-28,32.23,32.49,31.72,32.375,122545.0
2019-11-29,32.415,32.46,32.35,32.375,265487.0
2019-12-02,32.415,32.415,32.055,32.1,305515.0
2019-12-03,31.785,31.895,31.635,31.87,454397.0
2019-12-04,32.0,32.155,31.98,32.07,191034.0
2019-12-05,32.155,32.165,31.99,32.125,221493.0
2019-12-06,32.34,32.49,32.34,32.415,334758.0
2019-12-09,32.375,32.47,32.32,32.325,135875.0
2019-12-10,32.32,32.405,32.23,32.295,174669.0
2019-12-11,32.36,32.415,32.305,32.395,166390.0
2019-12-12,32.37,32.745,32.36,32.67,595326.0
2019-12-13,32.61,32.795,32.515,32.665,321635.0
2019-12-16,32.83,32.945,32.83,32.885,594540.0
2019-12-17,32.935,32.95,32.875,32.875,231276.0
2019-12-18,32.915,32.94,32.88,32.885,107005.0
2019-12-19,32.915,33.025,32.895,33.005,200182.0
2019-12-20,33.12,33.24,33.11,33.19,265998.0
2019-12-23,33.275,33.415,33.2,33.245,214416.0
2019-12-24,33.23,33.24,33.185,33.21,132778.0
2019-12-27,33.37,33.5,33.33,33.375,272492.0
2019-12-30,33.425,33.425,33.155,33.18,299903.0
2019-12-31,33.115,33.295,33.095,33.28,267695.0
2020-01-02,33.435,33.565,33.34,33.565,315298.0
2020-01-03,33.19,33.44,33.18,33.33,274353.0
2020-01-06,33.105,33.435,33.105,33.425,309289.0
2020-01-07,33.38,33.425,33.305,33.34,201530.0
2020-01-08,33.37,33.67,33.34,33.525,319103.0
2020-01-09,33.705,33.76,33.64,33.745,313946.0
2020-01-10,33.815,33.835,33.6,33.64,267139.0
2020-01-13,33.735,33.885,33.685,33.885,192141.0
2020-01-14,33.845,33.95,33.77,33.825,245938.0
2020-01-15,33.835,33.995,33.815,33.91,309064.0
2020-01-16,34.07,34.18,34.04,34.18,310708.0
2020-01-17,34.285,34.315,34.21,34.305,153924.0
2020-01-20,34.285,34.33,34.23,34.315,105305.0
2020-01-21,34.22,34.325,34.19,34.22,225329.0
2020-01-22,34.325,34.405,34.24,34.24,167474.0
2020-01-23,34.165,34.295,34.045,34.285,321632.0
2020-01-24,34.37,34.37,33.835,33.985,367617.0
2020-01-27,33.37,33.595,33.34,33.445,633054.0
2020-01-28,33.585,33.885,33.535,33.77,333923.0
2020-01-29,33.93,33.95,33.745,33.77,329422.0
2020-01-30,33.51,33.885,33.445,33.855,527809.0
2020-01-31,33.8,33.8,33.155,33.245,704295.0
2020-02-03,33.405,33.705,33.395,33.51,463978.0
2020-02-04,33.91,34.105,33.875,34.015,412019.0
2020-02-05,34.35,34.425,34.18,34.405,789692.0
2020-02-06,34.52,34.53,34.395,34.5,214474.0
2020-02-07,34.395,34.48,34.275,34.33,412275.0
2020-02-10,34.22,34.575,34.22,34.575,231298.0
2020-02-11,34.735,34.835,34.605,34.64,296788.0
2020-02-12,34.82,34.895,34.775,34.875,224412.0
2020-02-13,34.715,34.95,34.685,34.82,152657.0
2020-02-14,34.865,34.895,34.755,34.895,221147.0
2020-02-18,34.77,34.845,34.64,34.8,360287.0
2020-02-19,34.91,35.045,34.885,34.975,182289.0
2020-02-20,34.91,34.995,34.5,34.83,627163.0
2020-02-21,34.66,34.695,34.37,34.46,496420.0
2020-02-24,33.38,33.66,33.2,33.31,1411741.0
2020-02-25,33.48,33.535,32.21,32.36,3602697.0
2020-02-26,32.45,32.865,32.095,32.17,1984335.0
2020-02-27,31.535,31.975,30.835,31.705,2314362.0
2020-02-28,29.805,30.75,29.42,30.57,3564653.0
2020-03-02,30.76,31.87,30.385,31.86,3049530.0
2020-03-03,31.935,32.385,30.71,31.02,2058956.0
2020-03-04,31.59,32.3,31.31,32.3,1552268.0
2020-03-05,31.46,31.825,30.955,31.225,1584436.0
2020-03-06,30.255,30.815,29.945,30.635,2583022.0
2020-03-09,28.805,29.32,28.16,28.25,6629887.0
2020-03-10,29.325,29.71,28.16,29.7,3784191.0
2020-03-11,28.905,29.02,27.86,28.215,3962129.0
2020-03-12,26.595,27.37,25.305,25.305,3577592.0
2020-03-13,27.0,27.84,25.53,27.81,2452022.0
2020-03-16,24.755,26.295,24.35,24.37,1820124.0
2020-03-17,24.97,26.145,24.08,25.83,3520871.0
2020-03-18,24.145,24.95,22.89,24.455,5110698.0
2020-03-19,24.09,25.06,23.385,24.465,1980009.0
2020-03-20,24.8,24.985,23.19,23.22,2827157.0
2020-03-23,23.09,23.155,21.975,22.365,2741625.0
2020-03-24,23.425,24.83,23.425,24.82,1896320.0
2020-03-25,24.97,26.285,24.395,25.19,2877880.0
2020-03-26,25.585,27.005,25.53,26.915,3614769.0
2020-03-27,25.95,26.83,25.725,26.005,2014528.0
2020-03-30,26.205,26.94,25.995,26.875,1148147.0
2020-03-31,26.725,27.055,26.285,26.4,1140872.0
2020-04-01,25.41,25.755,25.015,25.275,1220249.0
2020-04-02,25.135,25.905,25.07,25.8,1505919.0
2020-04-03,25.715,25.96,25.145,25.445,1189615.0
2020-04-06,26.39,27.325,26.315,27.15,1056178.0
2020-04-07,28.075,28.14,27.13,27.14,2969859.0
2020-04-08,27.44,28.185,27.215,28.055,1477179.0
2020-04-09,28.39,28.765,28.205,28.465,2201357.0
2020-04-13,28.375,28.375,27.795,28.205,1288265.0
2020-04-14,28.755,29.105,28.645,29.035,922828.0
2020-04-15,28.41,28.625,28.215,28.43,1297114.0
2020-04-16,28.57,28.665,28.24,28.6,658736.0
2020-04-17,29.185,29.385,28.905,29.325,903059.0
2020-04-20,28.925,29.29,28.815,28.86,773271.0
2020-04-21,28.365,28.465,27.875,28.01,1165392.0
2020-04-22,28.495,28.765,28.375,28.6,524263.0
2020-04-23,28.72,29.045,28.55,28.59,698716.0
2020-04-24,28.73,29.03,28.53,28.97,587186.0
2020-04-27,29.17,29.485,29.14,29.39,758754.0
2020-04-28,29.74,29.765,29.195,29.215,880757.0
2020-04-29,29.785,30.12,29.685,29.955,1888757.0
2020-04-30,29.88,29.88,29.505,29.675,560828.0
2020-05-01,29.15,29.225,28.765,28.85,557060.0
2020-05-04,28.655,28.99,28.515,28.99,523434.0
2020-05-05,29.29,29.54,29.185,29.28,556164.0
2020-05-06,29.42,29.46,29.03,29.035,643280.0
2020-05-07,29.395,29.59,29.345,29.385,382880.0
2020-05-08,29.73,29.905,29.61,29.88,585974.0
2020-05-11,29.645,30.03,29.61,29.905,716639.0
2020-05-12,30.01,30.045,29.28,29.28,583899.0
2020-05-13,29.215,29.325,28.475,28.765,1070385.0
2020-05-14,28.465,29.105,28.205,29.095,984667.0
2020-05-15,28.83,29.235,28.745,29.235,547011.0
2020-05-19,30.065,30.265,29.84,29.87,637733.0
2020-05-20,30.235,30.44,30.205,30.345,480981.0
2020-05-21,30.32,30.405,30.02,30.12,403121.0
2020-05-22,30.095,30.195,29.975,30.19,240040.0
2020-05-25,30.545,30.62,30.42,30.515,207096.0
2020-05-26,30.845,30.87,30.525,30.545,624486.0
2020-05-27,30.87,31.0,30.33,30.995,1113712.0
2020-05-28,31.115,31.34,30.89,30.955,565165.0
2020-05-29,30.89,31.15,30.655,31.105,1299873.0
2020-06-01,31.02,31.28,30.965,31.205,404280.0
2020-06-02,31.32,31.46,31.17,31.46,389064.0
2020-06-03,31.675,31.975,31.645,31.87,727927.0
2020-06-04,31.78,31.955,31.57,31.78,513436.0
2020-06-05,32.375,32.75,32.36,32.6,888163.0
2020-06-08,32.675,32.955,32.6,32.955,624589.0
2020-06-09,32.665,32.865,32.585,32.75,694875.0
2020-06-10,32.79,32.865,32.47,32.515,660232.0
2020-06-11,31.75,31.855,30.665,30.7,1468472.0
2020-06-12,31.365,31.545,30.505,31.085,999441.0
2020-06-15,30.42,31.46,30.31,31.32,1301012.0
2020-06-16,32.2,32.2,31.425,32.03,1319761.0
2020-06-17,32.04,32.07,31.74,31.825,546081.0
2020-06-18,31.61,31.86,31.61,31.825,593601.0
2020-06-19,32.19,32.21,31.505,31.715,577148.0
2020-06-22,31.57,31.87,31.46,31.86,406249.0
2020-06-23,32.115,32.22,31.945,31.975,527092.0
2020-06-24,31.77,31.815,30.975,31.145,1021734.0
2020-06-25,31.12,31.53,30.9,31.53,666492.0
2020-06-26,31.39,31.4,30.71,30.76,878921.0
2020-06-29,30.9,31.205,30.685,31.175,572553.0
2020-06-30,31.175,31.785,31.155,31.72,306631.0
2020-07-02,32.2,32.355,31.93,31.985,361285.0
2020-07-03,32.03,32.03,31.87,31.9,58125.0
2020-07-06,32.41,32.52,32.335,32.495,672740.0
2020-07-07,32.305,32.53,32.115,32.125,517326.0
2020-07-08,32.23,32.4,32.05,32.36,322951.0
2020-07-09,32.445,32.475,31.835,32.21,851658.0
2020-07-10,32.19,32.57,32.06,32.57,445791.0
2020-07-13,32.785,33.06,32.21,32.25,832016.0
2020-07-14,32.1,32.72,31.985,32.7,1319614.0
2020-07-15,33.04,33.095,32.72,32.965,925949.0
2020-07-16,32.76,32.92,32.7,32.86,641725.0
2020-07-17,32.975,33.05,32.765,32.965,435058.0
2020-07-20,32.92,33.295,32.86,33.275,465485.0
2020-07-21,33.435,33.485,33.18,33.265,558054.0
2020-07-22,33.23,33.485,33.23,33.455,325567.0
2020-07-23,33.435,33.485,32.93,33.08,658074.0
2020-07-24,32.86,32.965,32.7,32.85,642291.0
2020-07-27,32.93,33.095,32.86,33.08,322530.0
2020-07-28,32.995,33.125,32.85,32.87,189169.0
2020-07-29,32.985,33.325,32.965,33.285,483709.0
2020-07-30,32.975,33.21,32.74,33.175,458184.0
2020-07-31,33.295,33.51,32.92,33.51,491357.0
2020-08-04,33.55,33.785,33.55,33.785,330958.0
2020-08-05,33.915,34.02,33.9,33.995,336751.0
2020-08-06,33.925,34.23,33.9,34.18,222004.0
2020-08-07,34.125,34.255,34.02,34.245,296172.0
2020-08-10,34.305,34.36,34.085,34.345,233300.0
2020-08-11,34.465,34.54,34.0,34.06,378377.0
2020-08-12,34.325,34.605,34.315,34.53,318954.0
2020-08-13,34.445,34.595,34.36,34.455,192335.0
2020-08-14,34.41,34.51,34.36,34.445,248239.0
2020-08-17,34.57,34.605,34.525,34.57,147805.0
2020-08-18,34.595,34.68,34.445,34.625,195467.0
2020-08-19,34.66,34.73,34.455,34.5,250876.0
2020-08-20,34.325,34.645,34.305,34.595,174522.0
2020-08-21,34.56,34.745,34.54,34.74,186806.0
2020-08-24,34.975,35.085,34.9,35.065,188113.0
2020-08-25,35.16,35.19,35.01,35.19,352583.0
2020-08-26,35.245,35.56,35.21,35.52,441672.0
2020-08-27,35.615,35.755,35.435,35.595,232435.0
2020-08-28,35.72,35.84,35.615,35.84,221498.0
2020-08-31,35.785,35.87,35.54,35.72,276156.0
2020-09-01,35.785,36.02,35.7,36.01,290595.0
2020-09-02,36.245,36.63,36.115,36.58,284764.0
2020-09-03,36.36,36.395,34.99,35.305,1181041.0
2020-09-04,35.37,35.53,34.2,34.985,1191520.0
2020-09-08,34.37,34.5,33.975,34.02,1045250.0
2020-09-09,34.475,34.975,34.37,34.71,734842.0
2020-09-10,34.9,34.975,33.975,34.06,650877.0
2020-09-11,34.275,34.4,33.775,34.105,707298.0
2020-09-14,34.445,34.745,34.41,34.56,353714.0
2020-09-15,34.82,34.925,34.625,34.745,291194.0
2020-09-16,34.87,35.03,34.57,34.605,344172.0
2020-09-17,34.05,34.465,33.995,34.27,887685.0
2020-09-18,34.325,34.38,33.635,33.87,1473175.0
2020-09-21,33.435,33.475,32.93,33.465,833489.0
2020-09-22,33.465,33.89,33.36,33.805,330925.0
2020-09-23,33.85,33.89,32.935,32.975,822606.0
2020-09-24,32.835,33.435,32.69,33.09,523664.0
2020-09-25,32.975,33.73,32.89,33.665,268565.0
2020-09-28,34.095,34.275,34.0,34.19,341943.0
2020-09-29,34.18,34.265,33.935,34.03,146175.0
2020-09-30,34.08,34.635,34.01,34.305,681845.0
2020-10-01,34.56,34.67,34.305,34.51,578814.0
2020-10-02,33.945,34.38,33.9,34.155,558716.0
2020-10-05,34.39,34.785,34.39,34.775,249559.0
2020-10-06,34.805,35.01,34.24,34.315,792827.0
2020-10-07,34.595,34.955,34.595,34.905,377077.0
2020-10-08,35.075,35.18,34.99,35.18,359912.0
2020-10-09,35.34,35.53,35.295,35.465,658893.0
2020-10-13,36.01,36.02,35.72,35.82,423972.0
2020-10-14,35.86,35.99,35.52,35.585,374221.0
2020-10-15,35.16,35.605,35.125,35.55,824242.0
2020-10-16,35.7,35.88,35.54,35.54,270873.0
2020-10-19,35.65,35.725,34.905,35.0,654414.0
2020-10-20,35.135,35.475,35.065,35.145,490444.0
2020-10-21,35.115,35.35,35.03,35.05,341615.0
2020-10-22,35.075,35.315,34.87,35.245,323421.0
2020-10-23,35.395,35.395,35.115,35.34,348558.0
2020-10-26,35.0,35.085,34.36,34.72,804592.0
2020-10-27,34.765,34.805,34.595,34.615,288908.0
2020-10-28,33.985,34.08,33.39,33.42,1221674.0
2020-10-29,33.465,34.105,33.295,33.815,926779.0
2020-10-30,33.605,33.73,33.04,33.455,655044.0
2020-11-02,33.795,34.01,33.51,33.775,890065.0
2020-11-03,34.165,34.595,34.115,34.415,563341.0
2020-11-04,34.87,35.575,34.765,35.16,2266525.0
2020-11-05,35.725,36.0,35.68,35.85,1923759.0
2020-11-06,35.785,35.925,35.56,35.81,1011205.0
2020-11-09,37.17,37.205,36.19,36.2,1381211.0
2020-11-10,36.14,36.295,35.85,36.19,644242.0
2020-11-11,36.435,36.53,36.3,36.455,310039.0
2020-11-12,36.37,36.435,35.935,36.105,542322.0
2020-11-13,36.33,36.69,36.285,36.625,309515.0
2020-11-16,36.905,37.04,36.765,37.03,347529.0
2020-11-17,36.795,36.98,36.64,36.875,253135.0
2020-11-18,36.875,36.935,36.425,36.43,243336.0
2020-11-19,36.35,36.605,36.22,36.575,312549.0
2020-11-20,36.54,36.545,36.33,36.34,288131.0
2020-11-23,36.51,36.66,36.285,36.565,318228.0
2020-11-24,36.82,37.15,36.725,37.115,640383.0
2020-11-25,37.095,37.095,36.945,37.04,349680.0
2020-11-26,37.095,37.095,36.96,37.02,97604.0
2020-11-27,37.15,37.19,37.04,37.14,127877.0
2020-11-30,37.03,37.055,36.7,36.99,260153.0
2020-12-01,37.33,37.535,37.275,37.37,354973.0
2020-12-02,37.245,37.45,37.19,37.445,234316.0
2020-12-03,37.435,37.585,37.33,37.415,370635.0
2020-12-04,37.48,37.745,37.48,37.745,244394.0
2020-12-07,37.68,37.725,37.555,37.68,193623.0
2020-12-08,37.535,37.85,37.535,37.79,240090.0
2020-12-09,37.865,37.885,37.375,37.5,404461.0
2020-12-10,37.3,37.535,37.205,37.445,735625.0
2020-12-11,37.255,37.405,37.065,37.37,439546.0
2020-12-14,37.605,37.715,37.205,37.21,369221.0
2020-12-15,37.47,37.7,37.33,37.69,316944.0
2020-12-16,37.725,37.86,37.63,37.765,367551.0
2020-12-17,37.925,37.98,37.85,37.95,211046.0
2020-12-18,37.99,38.01,37.605,37.865,450524.0
2020-12-21,37.395,37.78,37.115,37.705,714082.0
2020-12-22,37.725,37.735,37.52,37.605,248863.0
2020-12-23,37.725,37.865,37.69,37.705,206683.0
2020-12-24,37.705,37.8,37.64,37.8,90373.0
2020-12-29,38.275,38.31,38.0,38.035,391486.0
2020-12-30,38.15,38.195,38.065,38.08,160765.0
2020-12-31,38.09,38.36,38.025,38.33,304695.0
2021-01-04,38.435,38.445,37.36,37.72,1025805.0
2021-01-05,37.695,38.13,37.675,38.01,423034.0
2021-01-06,37.865,38.595,37.8,38.245,773906.0
2021-01-07,38.52,38.89,38.49,38.815,310888.0
2021-01-08,38.975,39.05,38.625,39.03,625348.0
2021-01-11,38.7,38.965,38.69,38.785,551561.0
2021-01-12,38.805,38.88,38.54,38.825,304397.0
2021-01-13,38.785,38.995,38.69,38.88,296447.0
2021-01-14,38.965,39.01,38.71,38.735,253001.0
2021-01-15,38.575,38.65,38.27,38.46,371348.0
2021-01-18,38.47,38.64,38.375,38.52,132332.0
2021-01-19,38.745,38.825,38.585,38.765,376616.0
2021-01-20,39.005,39.38,38.975,39.305,426146.0
2021-01-21,39.355,39.395,39.24,39.305,378773.0
2021-01-22,39.145,39.325,39.1,39.2,266623.0
2021-01-25,39.27,39.38,38.765,39.345,385392.0
2021-01-26,39.44,39.475,39.27,39.295,543987.0
2021-01-27,38.945,38.945,38.1,38.29,893383.0
2021-01-28,38.52,39.105,38.48,38.64,432695.0
2021-01-29,38.445,38.565,37.705,37.92,742241.0
2021-02-01,38.265,38.625,38.045,38.51,258774.0
2021-02-02,38.85,39.23,38.85,39.07,416045.0
2021-02-03,39.155,39.28,38.975,39.105,351500.0
2021-02-04,39.22,39.535,39.2,39.535,264155.0
2021-02-05,39.735,39.77,39.565,39.695,267573.0
2021-02-08,39.855,39.97,39.76,39.97,286206.0
2021-02-09,39.895,40.01,39.855,39.95,4487877.0
2021-02-10,40.14,40.15,39.665,39.935,504046.0
2021-02-11,40.035,40.085,39.755,40.02,168499.0
2021-02-12,39.915,40.2,39.895,40.18,201381.0
2021-02-16,40.31,40.34,40.075,40.15,355441.0
2021-02-17,39.98,40.18,39.865,40.18,418754.0
2021-02-18,39.885,40.065,39.695,39.98,455578.0
2021-02-19,40.125,40.15,39.875,39.925,611213.0
2021-02-22,39.62,39.855,39.58,39.62,416362.0
2021-02-23,39.375,39.79,38.925,39.62,606156.0
2021-02-24,39.525,40.125,39.44,40.085,600051.0
2021-02-25,39.95,40.085,38.985,39.155,1075774.0
2021-02-26,39.38,39.46,38.73,38.955,801016.0
2021-03-01,39.475,40.01,39.46,39.885,375451.0
2021-03-02,39.905,39.915,39.555,39.58,451390.0
2021-03-03,39.495,39.58,39.03,39.06,639153.0
2021-03-04,39.01,39.29,38.065,38.575,1796137.0
2021-03-05,38.925,39.375,38.15,39.25,1451562.0
2021-03-08,39.375,39.675,39.05,39.08,677706.0
2021-03-09,39.485,39.905,39.45,39.63,393520.0
2021-03-10,39.895,40.065,39.735,39.875,422645.0
2021-03-11,40.15,40.475,40.085,40.275,261519.0
2021-03-12,40.14,40.33,40.035,40.32,203220.0
2021-03-15,40.33,40.58,40.115,40.57,327313.0
2021-03-16,40.625,40.695,40.415,40.5,251596.0
2021-03-17,40.35,40.71,40.265,40.645,320234.0
2021-03-18,40.34,40.58,40.0,40.065,349855.0
2021-03-19,40.035,40.19,39.755,40.01,434600.0
2021-03-22,40.045,40.435,40.03,40.295,348113.0
2021-03-23,40.235,40.38,39.905,40.0,456098.0
2021-03-24,40.14,40.305,39.78,39.78,293991.0
2021-03-25,39.6,40.055,39.4,40.0,648740.0
2021-03-26,40.105,40.655,40.055,40.635,484208.0
2021-03-29,40.485,40.7,40.32,40.595,444027.0
2021-03-30,40.485,40.57,40.34,40.51,294309.0
2021-03-31,40.55,40.83,40.55,40.675,294540.0
2021-04-01,40.88,41.11,40.845,41.105,304259.0
2021-04-05,41.385,41.735,41.385,41.705,286834.0
2021-04-06,41.64,41.785,41.605,41.68,239335.0
2021-04-07,41.67,41.755,41.605,41.725,239048.0
2021-04-08,41.85,41.925,41.765,41.895,201092.0
2021-04-09,41.905,42.22,41.895,42.22,258725.0
2021-04-12,42.145,42.26,42.095,42.24,326221.0
2021-04-13,42.23,42.41,42.18,42.36,531432.0
2021-04-14,42.36,42.45,42.145,42.22,5351731.0
2021-04-15,42.43,42.675,42.43,42.665,267239.0
2021-04-16,42.78,42.855,42.655,42.79,196674.0
2021-04-19,42.695,42.74,42.455,42.62,283918.0
2021-04-20,42.45,42.535,42.125,42.275,398481.0
2021-04-21,42.23,42.685,42.21,42.685,223960.0
2021-04-22,42.665,42.74,42.17,42.275,494276.0
2021-04-23,42.335,42.895,42.335,42.74,173860.0
2021-04-26,42.79,42.875,42.75,42.79,277480.0
2021-04-27,42.845,42.865,42.695,42.78,208997.0
2021-04-28,42.845,42.93,42.74,42.74,253594.0
2021-04-29,43.075,43.095,42.675,43.025,459634.0
2021-04-30,42.875,42.885,42.665,42.73,321350.0
2021-05-03,42.97,43.015,42.81,42.865,412895.0
2021-05-04,42.645,42.665,42.19,42.56,860812.0
2021-05-05,42.75,42.8,42.525,42.58,390061.0
2021-05-06,42.62,42.94,42.4,42.915,401775.0
2021-05-07,43.035,43.31,42.96,43.255,445584.0
2021-05-10,43.31,43.31,42.825,42.845,370692.0
2021-05-11,42.345,42.55,42.03,42.475,1045277.0
2021-05-12,42.165,42.285,41.51,41.585,1314497.0
2021-05-13,41.735,42.26,41.725,42.06,1165433.0
2021-05-14,42.345,42.78,42.335,42.695,436414.0
2021-05-17,42.58,42.675,42.37,42.58,492128.0
2021-05-18,42.62,42.63,42.22,42.25,475771.0
2021-05-19,41.81,42.115,41.555,42.095,1006365.0
2021-05-20,42.2,42.685,42.2,42.535,481799.0
2021-05-21,42.75,42.845,42.475,42.525,371378.0
2021-05-25,43.065,43.1,42.8,42.845,344777.0
2021-05-26,42.915,42.99,42.81,42.92,256499.0
2021-05-27,43.035,43.1,42.95,42.98,209278.0
2021-05-28,43.14,43.16,43.035,43.055,127664.0
2021-05-31,43.15,43.15,42.915,42.915,139977.0
2021-06-01,43.3,43.32,42.95,43.01,293702.0
2021-06-02,43.065,43.155,42.97,43.085,145354.0
2021-06-03,42.8,43.035,42.665,42.93,243030.0
2021-06-04,43.1,43.33,43.1,43.3,214261.0
2021-06-07,43.31,43.32,43.15,43.265,418071.0
2021-06-08,43.35,43.36,43.085,43.285,240577.0
2021-06-09,43.35,43.36,43.18,43.195,258602.0
2021-06-10,43.31,43.48,43.195,43.395,236873.0
2021-06-11,43.465,43.475,43.32,43.475,272281.0
2021-06-14,43.48,43.575,43.34,43.575,201056.0
2021-06-15,43.595,43.595,43.395,43.465,309209.0
2021-06-16,43.49,43.53,43.0,43.255,912623.0
2021-06-17,43.205,43.32,42.96,43.215,380301.0
2021-06-18,42.845,42.92,42.61,42.645,517564.0
2021-06-21,42.82,43.265,42.74,43.25,275581.0
2021-06-22,43.255,43.575,43.18,43.49,426331.0
2021-06-23,43.465,43.58,43.425,43.425,284866.0
2021-06-24,43.665,43.745,43.66,43.695,208833.0
2021-06-25,43.77,43.875,43.755,43.85,384323.0
2021-06-28,43.895,43.965,43.775,43.965,268530.0
2021-06-29,43.97,44.07,43.925,43.98,119340.0
2021-06-30,43.935,44.085,43.915,44.04,105983.0
2021-07-02,44.355,44.62,44.355,44.585,172117.0
2021-07-05,44.535,44.65,44.525,44.565,330712.0
2021-07-06,44.61,44.61,44.22,44.495,237107.0
2021-07-07,44.6,44.695,44.375,44.69,177686.0
2021-07-08,44.075,44.39,43.965,44.285,414313.0
2021-07-09,44.485,44.8,44.46,44.775,197320.0
2021-07-12,44.785,44.975,44.745,44.975,128772.0
2021-07-13,44.87,45.01,44.765,44.785,287927.0
2021-07-14,44.965,45.02,44.735,44.83,280962.0
2021-07-15,44.725,44.785,44.505,44.695,336893.0
2021-07-16,44.83,44.85,44.305,44.365,277484.0
2021-07-19,43.83,43.875,43.37,43.65,1000140.0
2021-07-20,43.77,44.465,43.675,44.345,379156.0
2021-07-21,44.48,44.7,44.45,44.68,292953.0
2021-07-22,44.695,44.8,44.62,44.775,211146.0
2021-07-23,44.995,45.28,44.925,45.24,224877.0
2021-07-26,45.175,45.365,45.175,45.355,204239.0
2021-07-27,45.25,45.25,44.85,45.175,422682.0
2021-07-28,45.23,45.27,45.0,45.145,298414.0
2021-07-29,45.23,45.43,45.22,45.325,165910.0
2021-07-30,45.05,45.23,45.03,45.115,240501.0
2021-08-03,45.145,45.365,44.86,45.355,230129.0
2021-08-04,45.23,45.29,45.125,45.155,175184.0
2021-08-05,45.29,45.44,45.25,45.44,178023.0
2021-08-06,45.46,45.545,45.44,45.5,135326.0
2021-08-09,45.51,45.535,45.385,45.49,128707.0
2021-08-10,45.515,45.595,45.45,45.51,168718.0
2021-08-11,45.65,45.65,45.515,45.63,190933.0
2021-08-12,45.62,45.795,45.525,45.795,192377.0
2021-08-13,45.83,45.87,45.775,45.87,52936.0
2021-08-16,45.735,45.975,45.545,45.975,189248.0
2021-08-17,45.7,45.765,45.335,45.66,375925.0
2021-08-18,45.555,45.725,45.145,45.165,368084.0
2021-08-19,44.87,45.355,44.83,45.24,585675.0
2021-08-20,45.25,45.64,45.21,45.615,225743.0
2021-08-23,45.775,46.1,45.775,45.995,223551.0
2021-08-24,46.08,46.135,46.025,46.06,171434.0
2021-08-25,46.11,46.215,46.06,46.175,128856.0
2021-08-26,46.135,46.175,45.89,45.92,309839.0
2021-08-27,45.995,46.345,45.975,46.3,194150.0
2021-08-30,46.395,46.595,46.375,46.515,144555.0
2021-08-31,46.51,46.545,46.395,46.46,191824.0
2021-09-01,46.565,46.615,46.46,46.5,218597.0
2021-09-02,46.625,46.69,46.49,46.635,219745.0
2021-09-03,46.52,46.65,46.455,46.595,138575.0
2021-09-07,46.565,46.585,46.365,46.45,234598.0
2021-09-08,46.395,46.45,46.175,46.405,451236.0
2021-09-09,46.365,46.545,46.165,46.195,325750.0
2021-09-10,46.415,46.435,45.805,45.825,458404.0
2021-09-13,46.135,46.165,45.7,45.955,486734.0
2021-09-14,46.12,46.12,45.595,45.71,336718.0
2021-09-15,45.72,46.13,45.62,46.07,451502.0
2021-09-16,46.025,46.12,45.68,46.005,359198.0
2021-09-17,45.91,45.945,45.51,45.565,367849.0
2021-09-20,44.85,45.03,44.24,44.775,883539.0
2021-09-21,45.05,45.165,44.68,44.735,435757.0
2021-09-22,44.975,45.405,44.9,45.175,399494.0
2021-09-23,45.395,45.9,45.355,45.71,265234.0
2021-09-24,45.525,45.86,45.51,45.795,143829.0
2021-09-27,45.68,45.795,45.585,45.66,218244.0
2021-09-28,45.345,45.385,44.65,44.755,677521.0
2021-09-29,44.88,45.06,44.745,44.775,356225.0
2021-09-30,44.965,45.03,44.26,44.26,522979.0
2021-10-01,44.48,44.935,44.07,44.785,506466.0
2021-10-04,44.65,44.745,43.97,44.2,663926.0
2021-10-05,44.365,44.9,44.305,44.66,340034.0
2021-10-06,44.285,44.88,44.105,44.83,462914.0
2021-10-07,45.195,45.535,45.195,45.21,298402.0
2021-10-08,45.345,45.345,45.1,45.135,283150.0
2021-10-12,44.925,44.965,44.63,44.725,330239.0
2021-10-13,44.84,44.965,44.505,44.88,328361.0
2021-10-14,45.28,45.63,45.23,45.62,396718.0
2021-10-15,45.86,45.995,45.785,45.945,285726.0
2021-10-18,45.785,46.12,45.7,46.12,156201.0
2021-10-19,46.27,46.435,46.215,46.425,199856.0
2021-10-20,46.47,46.635,46.47,46.585,206345.0
2021-10-21,46.53,46.755,46.5,46.75,220262.0
2021-10-22,46.69,46.835,46.48,46.68,217347.0
2021-10-25,46.815,46.965,46.635,46.94,155614.0
2021-10-26,47.11,47.225,46.95,46.995,268576.0
2021-10-27,47.015,47.1,46.755,46.775,240047.0
2021-10-28,46.92,47.205,46.91,47.195,247534.0
2021-10-29,46.95,47.34,46.93,47.3,311635.0
2021-11-01,47.405,47.445,47.205,47.395,320624.0
2021-11-02,47.425,47.605,47.405,47.575,263119.0
2021-11-03,47.53,47.9,47.48,47.88,372524.0
2021-11-04,47.95,48.11,47.9,48.09,237187.0
2021-11-05,48.37,48.495,48.11,48.275,220624.0
2021-11-08,48.395,48.455,48.235,48.32,265577.0
2021-11-09,48.35,48.38,48.015,48.14,292118.0
2021-11-10,47.97,48.14,47.635,47.76,419538.0
2021-11-11,47.92,47.93,47.785,47.785,179525.0
2021-11-12,47.92,48.205,47.825,48.16,192283.0
2021-11-15,48.285,48.31,48.055,48.16,179769.0
2021-11-16,48.16,48.485,48.13,48.37,201081.0
2021-11-17,48.32,48.34,48.19,48.255,147287.0
2021-11-18,48.36,48.435,48.075,48.415,331757.0
2021-11-19,48.405,48.53,48.3,48.35,220796.0
2021-11-22,48.55,48.805,48.18,48.205,337756.0
2021-11-23,48.16,48.33,47.875,48.29,568603.0
2021-11-24,48.055,48.39,47.94,48.39,417736.0
2021-11-25,48.485,48.605,48.395,48.56,54013.0
2021-11-26,47.635,47.795,47.09,47.245,967174.0
2021-11-29,47.815,48.085,47.575,47.845,560693.0
2021-11-30,47.585,47.795,46.9,46.985,837460.0
2021-12-01,47.54,47.855,46.365,46.365,1060370.0
2021-12-02,46.405,47.27,46.385,47.09,890900.0
2021-12-03,47.3,47.395,46.235,46.67,671855.0
2021-12-06,46.985,47.445,46.71,47.24,560068.0
2021-12-07,47.825,48.285,47.825,48.18,486710.0
2021-12-08,48.255,48.39,48.075,48.35,387063.0
2021-12-09,48.17,48.285,47.995,48.025,231237.0
2021-12-10,48.255,48.455,48.015,48.455,362932.0
2021-12-13,48.395,48.415,47.995,47.995,313303.0
2021-12-14,47.76,47.91,47.365,47.665,557805.0
2021-12-15,47.69,48.455,47.415,48.415,510984.0
2021-12-16,48.635,48.655,47.835,47.995,423495.0
2021-12-17,47.645,47.98,47.3,47.51,708266.0
2021-12-20,46.89,47.015,46.58,46.955,805444.0
2021-12-21,47.35,47.835,47.15,47.785,308975.0
2021-12-22,47.785,48.31,47.78,48.265,271523.0
2021-12-23,48.405,48.75,48.395,48.58,304858.0
2021-12-24,48.72,48.72,48.38,48.635,59597.0
2021-12-29,49.245,49.42,49.16,49.275,269393.0
2021-12-30,49.37,49.455,49.11,49.11,129248.0
2021-12-31,49.17,49.225,49.005,49.005,218671.0
2022-01-04,49.37,49.54,49.1,49.29,482296.0
2022-01-05,49.245,49.33,48.325,48.36,605035.0
2022-01-06,48.285,48.585,48.045,48.285,456126.0
2022-01-07,48.295,48.42,47.95,48.115,405354.0
2022-01-10,47.75,48.055,47.115,48.005,660619.0
2022-01-11,48.015,48.495,47.69,48.495,520645.0
2022-01-12,48.68,48.84,48.42,48.63,424547.0
2022-01-13,48.725,48.795,47.855,48.015,628656.0
2022-01-14,47.605,48.0,47.48,47.965,487158.0
2022-01-17,47.95,48.085,47.92,48.025,116038.0
2022-01-18,47.45,47.48,47.03,47.115,621728.0
2022-01-19,47.3,47.45,46.635,46.635,506833.0
2022-01-20,46.855,47.355,46.09,46.145,650688.0
2022-01-21,46.03,46.26,45.225,45.275,1102325.0
2022-01-24,44.575,45.455,43.415,45.34,1469280.0
2022-01-25,44.71,45.4,44.085,44.86,927563.0
2022-01-26,45.545,45.84,44.26,44.755,1254037.0
2022-01-27,45.205,45.55,44.305,44.47,601235.0
2022-01-28,44.605,45.56,44.115,45.545,987536.0
2022-01-31,45.525,46.455,45.4,46.425,557359.0
2022-02-01,46.49,46.79,46.12,46.705,555509.0
2022-02-02,46.99,47.24,46.75,47.145,619491.0
2022-02-03,46.54,46.73,46.005,46.07,557824.0
2022-02-04,46.07,46.705,45.8,46.27,724563.0
2022-02-07,46.395,46.51,46.01,46.12,397456.0
2022-02-08,46.11,46.605,45.955,46.53,508191.0
2022-02-09,46.97,47.22,46.935,47.18,472197.0
2022-02-10,46.57,47.19,46.135,46.375,619934.0
2022-02-11,46.365,46.58,45.285,45.455,969006.0
2022-02-14,45.37,45.545,44.93,45.305,571752.0
2022-02-15,45.79,46.03,45.725,46.02,455635.0
2022-02-16,45.79,46.215,45.6,46.04,370592.0
2022-02-17,45.735,45.765,45.025,45.1,444409.0
2022-02-18,45.12,45.245,44.555,44.795,706155.0
2022-02-22,44.565,44.92,43.93,44.305,698647.0
2022-02-23,44.62,44.69,43.47,43.55,882802.0
2022-02-24,42.635,44.21,42.35,44.14,1250049.0
2022-02-25,44.315,45.17,44.14,45.16,773633.0
2022-02-28,44.585,45.195,44.43,45.17,736459.0
2022-03-01,44.88,45.08,44.085,44.355,977195.0
2022-03-02,44.595,45.33,44.525,45.17,602306.0
2022-03-03,45.445,45.505,44.765,44.96,526073.0
2022-03-04,44.565,44.71,44.14,44.61,565508.0
2022-03-07,44.505,44.535,43.25,43.27,1694391.0
2022-03-08,43.27,44.035,42.82,42.915,1569217.0
2022-03-09,43.855,44.285,43.605,44.045,606688.0
2022-03-10,43.585,43.97,43.365,43.875,548861.0
2022-03-11,44.18,44.23,43.28,43.325,441183.0
2022-03-14,43.395,43.78,42.875,42.98,445678.0
2022-03-15,43.29,44.02,43.145,43.94,455958.0
2022-03-16,44.365,44.92,43.825,44.92,769412.0
2022-03-17,44.72,45.475,44.7,45.475,440546.0
2022-03-18,45.35,46.01,45.265,45.995,345258.0
2022-03-21,45.995,46.185,45.6,45.965,503273.0
2022-03-22,46.12,46.59,46.12,46.52,448428.0
2022-03-23,46.225,46.36,45.88,45.88,405435.0
2022-03-24,46.1,46.56,46.01,46.56,417765.0
2022-03-25,46.645,46.82,46.35,46.79,359150.0
2022-03-28,46.72,47.115,46.54,47.115,650778.0
2022-03-29,47.555,47.74,47.26,47.69,497254.0
2022-03-30,47.585,47.65,47.19,47.385,337000.0
2022-03-31,47.355,47.415,46.685,46.685,362161.0
2022-04-01,46.845,46.865,46.445,46.81,329236.0
2022-04-04,46.83,47.22,46.75,47.19,210234.0
2022-04-05,47.05,47.27,46.51,46.615,401944.0
2022-04-06,46.205,46.385,45.84,46.165,617628.0
2022-04-07,46.05,46.57,45.84,46.375,586678.0
2022-04-08,46.3,46.56,46.1,46.195,186516.0
2022-04-11,45.88,45.985,45.41,45.485,401043.0
2022-04-12,45.78,46.03,45.12,45.32,339225.0
2022-04-13,45.255,45.89,45.235,45.82,417443.0
2022-04-14,45.83,45.935,45.235,45.255,356123.0
2022-04-18,45.14,45.425,45.005,45.245,391889.0
2022-04-19,45.225,46.06,45.225,46.005,330514.0
2022-04-20,46.185,46.26,45.89,45.985,478960.0
2022-04-21,46.365,46.51,45.18,45.31,641815.0
2022-04-22,45.13,45.14,43.93,43.97,526393.0
2022-04-25,43.73,44.25,43.21,44.21,934780.0
2022-04-26,43.92,43.94,42.925,42.945,869086.0
2022-04-27,43.05,43.615,42.8,43.01,478825.0
2022-04-28,43.54,44.345,43.06,44.115,630444.0
2022-04-29,43.815,43.94,42.385,42.505,628585.0
2022-05-02,42.55,42.865,41.755,42.735,1135802.0
2022-05-03,42.79,43.205,42.655,42.935,695730.0
2022-05-04,43.01,44.295,42.665,44.2,879644.0
2022-05-05,43.795,43.795,42.235,42.695,912393.0
2022-05-06,42.405,42.77,41.85,42.405,502379.0
2022-05-09,41.765,41.85,40.845,41.065,926980.0
2022-05-10,41.68,41.83,40.65,41.12,568552.0
2022-05-11,41.015,41.63,40.365,40.42,701539.0
2022-05-12,40.095,40.75,39.625,40.41,698340.0
2022-05-13,40.845,41.555,40.74,41.4,575112.0
2022-05-16,41.245,41.64,40.995,41.225,431802.0
2022-05-17,41.9,42.1,41.525,42.08,558865.0
2022-05-18,41.62,41.62,40.26,40.43,579239.0
2022-05-19,40.085,40.64,39.925,40.17,451898.0
2022-05-20,40.575,40.595,39.225,40.18,683449.0
2022-05-24,40.49,40.74,39.895,40.575,547524.0
2022-05-25,40.45,41.19,40.41,40.97,803582.0
2022-05-26,41.2,41.985,41.095,41.82,531779.0
2022-05-27,42.08,42.84,42.05,42.84,620435.0
2022-05-30,43.07,43.3,42.965,43.195,182927.0
2022-05-31,42.74,42.965,42.31,42.655,389312.0
2022-06-01,42.85,42.945,41.995,42.28,550849.0
2022-06-02,42.255,43.06,42.005,43.05,520432.0
2022-06-03,42.57,42.715,42.255,42.34,1375503.0
2022-06-06,42.78,42.97,42.35,42.51,427504.0
2022-06-07,42.12,42.935,42.06,42.895,569908.0
2022-06-08,42.635,42.885,42.33,42.445,301845.0
2022-06-09,42.225,42.435,41.4,41.4,388753.0
2022-06-10,40.71,40.755,40.165,40.17,681641.0
2022-06-13,39.225,39.27,38.41,38.525,1243247.0
2022-06-14,38.745,38.88,38.1,38.41,566611.0
2022-06-15,38.82,39.53,38.265,38.995,1053451.0
2022-06-16,38.12,38.13,37.43,37.735,893033.0
2022-06-17,37.7,38.08,37.355,37.74,532349.0
2022-06-20,38.16,38.285,37.995,38.285,104411.0
2022-06-21,38.415,38.905,38.4,38.725,468231.0
2022-06-22,38.275,39.135,38.215,38.715,416897.0
2022-06-23,38.925,39.125,38.5,39.065,643097.0
2022-06-24,39.41,40.335,39.41,40.335,775294.0
2022-06-27,40.44,40.48,40.075,40.17,603647.0
2022-06-28,40.385,40.675,39.36,39.37,439173.0
2022-06-29,39.41,39.535,39.15,39.35,432987.0
2022-06-30,38.9,39.34,38.505,38.985,531092.0
2022-07-04,39.215,39.61,39.18,39.315,117397.0
2022-07-05,38.9,39.465,38.54,39.465,556372.0
2022-07-06,39.515,39.875,39.245,39.63,494685.0
2022-07-07,39.825,40.295,39.805,40.21,658390.0
2022-07-08,40.055,40.375,39.88,40.155,263813.0
2022-07-11,39.88,39.99,39.65,39.7,271163.0
2022-07-12,39.67,39.92,39.17,39.36,347695.0
2022-07-13,38.785,39.47,38.735,39.19,352902.0
2022-07-14,38.61,39.11,38.34,39.055,385373.0
2022-07-15,39.545,39.815,39.35,39.81,299341.0
2022-07-18,40.065,40.2,39.35,39.47,598727.0
2022-07-19,39.9,40.595,39.835,40.54,450169.0
2022-07-20,40.565,40.955,40.43,40.81,806444.0
2022-07-21,40.76,41.205,40.49,41.205,352299.0
2022-07-22,41.205,41.32,40.605,40.82,465572.0
2022-07-25,40.885,40.965,40.655,40.865,339553.0
2022-07-26,40.7,40.71,40.305,40.425,241455.0
2022-07-27,40.76,41.62,40.74,41.425,555247.0
2022-07-28,41.52,42.035,41.165,41.955,476902.0
2022-07-29,42.19,42.66,42.045,42.555,328646.0
2022-08-02,42.275,42.66,42.055,42.17,812965.0
2022-08-03,42.41,42.94,42.37,42.815,392500.0
2022-08-04,42.835,42.89,42.62,42.785,420296.0
2022-08-05,42.325,42.785,42.325,42.71,471294.0
2022-08-08,42.89,43.145,42.555,42.68,368783.0
2022-08-09,42.6,42.63,42.39,42.46,237744.0
2022-08-10,43.26,43.395,43.055,43.355,499074.0
2022-08-11,43.7,43.895,43.295,43.345,491459.0
2022-08-12,43.615,44.115,43.5,44.105,310262.0
2022-08-15,43.895,44.375,43.895,44.31,475531.0
2022-08-16,44.215,44.6,44.115,44.425,245505.0
2022-08-17,44.04,44.365,43.885,44.105,411294.0
2022-08-18,44.115,44.3,43.97,44.205,186996.0
2022-08-19,43.935,43.955,43.55,43.655,369342.0
2022-08-22,43.115,43.115,42.61,42.735,1973298.0
2022-08-23,42.67,42.91,42.545,42.605,397024.0
2022-08-24,42.595,42.89,42.515,42.73,325584.0
2022-08-25,42.92,43.355,42.805,43.315,318976.0
2022-08-26,43.365,43.395,41.88,41.89,846411.0
2022-08-29,41.56,41.92,41.445,41.61,281665.0
2022-08-30,41.715,41.725,40.895,41.135,484163.0
2022-08-31,41.26,41.425,40.79,40.81,725713.0
2022-09-01,40.56,40.965,40.27,40.965,586414.0
2022-09-02,41.34,41.455,40.305,40.46,377161.0
2022-09-06,40.605,40.695,40.105,40.315,588136.0
2022-09-07,40.305,41.145,40.29,41.06,404727.0
2022-09-08,40.83,41.375,40.695,41.29,502016.0
2022-09-09,41.57,42.06,41.57,41.975,382209.0
2022-09-12,42.15,42.505,42.15,42.44,501789.0
2022-09-13,41.485,41.62,40.47,40.565,721827.0
2022-09-14,40.72,40.895,40.375,40.77,539177.0
2022-09-15,40.585,40.875,40.145,40.28,323867.0
2022-09-16,40.025,40.025,39.595,39.99,897206.0
2022-09-19,39.61,40.27,39.605,40.265,312040.0
2022-09-20,39.91,40.01,39.495,39.795,532270.0
2022-09-21,40.0,40.355,39.07,39.07,822272.0
2022-09-22,38.93,39.08,38.66,38.735,703854.0
2022-09-23,38.34,38.34,37.54,38.05,700166.0
2022-09-26,37.84,38.215,37.415,37.575,799229.0
2022-09-27,37.98,38.25,37.22,37.47,877372.0
2022-09-28,37.585,38.475,37.425,38.25,691545.0
2022-09-29,37.925,37.925,37.095,37.47,708370.0
2022-09-30,37.355,37.76,36.805,36.825,439634.0
2022-10-03,37.2,37.975,37.02,37.77,564913.0
2022-10-04,38.385,38.92,38.37,38.92,723512.0
2022-10-05,38.465,39.09,38.235,38.93,507036.0
2022-10-06,38.725,39.045,38.425,38.485,690657.0
2022-10-07,38.05,38.05,37.21,37.425,508607.0
2022-10-11,36.93,37.415,36.67,36.875,908852.0
2022-10-12,36.94,37.085,36.73,36.755,432897.0
2022-10-13,36.045,37.875,35.86,37.705,1449360.0
2022-10-14,37.98,38.145,36.785,36.97,888942.0
2022-10-17,37.54,37.925,37.51,37.79,561307.0
2022-10-18,38.675,38.695,37.885,38.25,513739.0
2022-10-19,38.02,38.32,37.685,38.0,474307.0
2022-10-20,37.925,38.405,37.585,37.695,454127.0
2022-10-21,37.625,38.62,37.48,38.59,621675.0
2022-10-24,38.775,39.17,38.475,39.055,666339.0
2022-10-25,39.055,39.68,39.025,39.64,440222.0
2022-10-26,39.305,39.91,39.295,39.34,521288.0
2022-10-27,39.46,39.63,39.08,39.11,388787.0
2022-10-28,39.14,40.115,39.12,40.075,366511.0
2022-10-31,39.845,40.01,39.71,39.805,366194.0
2022-11-01,40.18,40.21,39.495,39.63,282582.0
2022-11-02,39.545,40.035,38.62,38.63,656509.0
2022-11-03,38.225,38.53,37.975,38.225,301954.0
2022-11-04,38.89,39.035,38.135,38.785,432327.0
2022-11-07,38.935,39.215,38.725,39.16,422920.0
2022-11-08,39.295,39.68,38.93,39.37,524729.0
2022-11-09,39.13,39.275,38.515,38.57,331123.0
2022-11-10,40.315,40.675,39.755,40.635,635525.0
2022-11-11,40.76,41.105,40.56,41.02,402137.0
2022-11-14,40.855,41.205,40.685,40.695,358767.0
2022-11-15,41.3,41.395,40.625,41.03,590434.0
2022-11-16,40.865,40.945,40.675,40.72,486505.0
2022-11-17,40.24,40.675,40.2,40.615,404620.0
2022-11-18,40.955,40.965,40.49,40.77,310492.0
2022-11-21,40.665,40.75,40.47,40.655,148135.0
2022-11-22,40.845,41.195,40.71,41.195,328443.0
2022-11-23,41.135,41.485,41.125,41.415,397385.0
2022-11-24,41.475,41.675,41.475,41.57,69558.0
2022-11-25,41.385,41.675,41.36,41.51,315523.0
2022-11-28,41.115,41.27,40.7,40.815,364971.0
2022-11-29,40.79,40.915,40.53,40.74,227707.0
2022-11-30,40.76,41.965,40.54,41.925,357125.0
2022-12-01,42.1,42.195,41.685,41.955,258568.0
2022-12-02,41.415,42.005,41.415,41.91,434165.0
2022-12-05,41.62,41.675,41.02,41.185,286143.0
2022-12-06,41.145,41.185,40.335,40.585,314622.0
2022-12-07,40.44,40.74,40.365,40.48,671679.0
2022-12-08,40.665,40.895,40.56,40.8,268188.0
2022-12-09,40.675,40.93,40.475,40.49,466697.0
2022-12-12,40.55,41.07,40.49,41.06,292036.0
2022-12-13,42.005,42.195,41.08,41.34,689687.0
2022-12-14,41.34,41.705,40.8,41.1,749943.0
2022-12-15,40.585,40.655,39.9,40.095,632011.0
2022-12-16,39.795,39.92,39.37,39.61,434228.0
2022-12-19,39.61,39.65,39.08,39.275,247210.0
2022-12-20,39.17,39.495,39.045,39.315,358178.0
2022-12-21,39.595,40.025,39.545,39.9,352049.0
2022-12-22,39.555,39.605,38.715,39.35,436830.0
2022-12-23,39.15,39.575,39.065,39.545,302131.0
2022-12-28,39.415,39.62,38.9,38.93,379804.0
2022-12-29,39.37,39.73,39.175,39.65,277734.0
2022-12-30,39.35,39.535,39.12,39.535,181970.0
2023-01-03,39.7,39.925,39.05,39.36,444594.0
2023-01-04,39.585,39.865,39.285,39.68,588272.0
2023-01-05,39.46,39.46,39.145,39.205,358040.0
2023-01-06,39.555,40.215,39.235,40.08,370289.0
2023-01-09,40.335,40.675,40.06,40.07,409187.0
2023-01-10,40.01,40.36,39.925,40.355,286442.0
2023-01-11,40.53,40.87,40.44,40.86,404350.0
2023-01-12,40.985,41.15,40.545,41.025,362446.0
2023-01-13,40.655,41.22,40.645,41.19,333746.0
2023-01-16,41.19,41.335,41.07,41.1,90502.0
2023-01-17,41.18,41.325,41.035,41.08,394625.0
2023-01-18,41.23,41.325,40.44,40.45,527228.0
2023-01-19,40.255,40.4,40.02,40.15,344126.0
2023-01-20,40.285,40.905,40.14,40.87,301620.0
2023-01-23,40.975,41.57,40.885,41.375,339656.0
2023-01-24,41.21,41.42,41.08,41.375,241690.0
2023-01-25,40.885,41.375,40.655,41.355,365308.0
2023-01-26,41.625,41.79,41.315,41.79,401364.0
2023-01-27,41.695,42.13,41.665,41.89,428991.0
2023-01-30,41.595,41.81,41.345,41.385,288511.0
2023-01-31,41.5,41.945,41.405,41.945,272768.0
2023-02-01,41.87,42.705,41.54,42.395,790946.0
2023-02-02,42.84,43.18,42.63,43.015,576620.0
2023-02-03,42.51,43.055,42.455,42.6,2284002.0
2023-02-06,42.325,42.465,42.14,42.345,280231.0
2023-02-07,42.23,42.99,42.105,42.9,395555.0
2023-02-08,42.665,42.795,42.335,42.425,322345.0
2023-02-09,42.785,42.795,41.91,42.025,319231.0
2023-02-10,41.91,42.16,41.82,42.12,834031.0
2023-02-13,42.21,42.63,42.16,42.61,348946.0
2023-02-14,42.47,42.84,42.18,42.62,479030.0
2023-02-15,42.395,42.745,42.295,42.735,308124.0
2023-02-16,42.23,42.63,42.15,42.15,355964.0
2023-02-17,41.92,42.085,41.715,42.045,499727.0
2023-02-21,41.615,41.715,41.17,41.19,693791.0
2023-02-22,41.255,41.41,40.985,41.13,433649.0
2023-02-23,41.44,41.52,40.895,41.365,405704.0
2023-02-24,40.81,40.995,40.625,40.91,355477.0
2023-02-27,41.265,41.41,40.955,41.06,273617.0
2023-02-28,40.985,41.21,40.915,40.955,168744.0
2023-03-01,40.81,40.935,40.605,40.73,259984.0
2023-03-02,40.535,41.15,40.49,41.045,238897.0
2023-03-03,41.255,41.735,41.2,41.695,302060.0
2023-03-06,41.81,42.055,41.695,41.745,324647.0
2023-03-07,41.735,41.76,41.045,41.11,440608.0
2023-03-08,41.11,41.235,40.925,41.16,344178.0
2023-03-09,41.245,41.43,40.295,40.4,858453.0
2023-03-10,40.325,40.555,39.645,39.8,934680.0
2023-03-13,39.44,40.265,39.265,39.74,859063.0
2023-03-14,40.285,40.605,39.935,40.41,458008.0
2023-03-15,39.8,40.17,39.575,40.17,839739.0
2023-03-16,39.905,40.895,39.865,40.87,377474.0
2023-03-17,40.72,40.85,40.245,40.37,458250.0
2023-03-20,40.48,40.82,40.41,40.76,533563.0
2023-03-21,41.13,41.365,40.985,41.315,332173.0
2023-03-22,41.305,41.665,40.595,40.595,324993.0
2023-03-23,40.895,41.325,40.41,40.78,401715.0
2023-03-24,40.535,40.965,40.305,40.965,369365.0
2023-03-27,41.23,41.285,40.955,41.015,502207.0
2023-03-28,40.975,41.025,40.75,40.965,176574.0
2023-03-29,41.385,41.57,41.265,41.52,346531.0
2023-03-30,41.81,41.84,41.585,41.78,388536.0
2023-03-31,41.93,42.405,41.89,42.295,705220.0
2023-04-03,42.315,42.56,42.27,42.52,270684.0
2023-04-04,42.57,42.59,42.15,42.27,247080.0
2023-04-05,42.2,42.28,42.005,42.18,274449.0
2023-04-06,42.085,42.365,41.985,42.345,210080.0
2023-04-10,42.065,42.385,42.015,42.355,263660.0
2023-04-11,42.445,42.53,42.305,42.385,216554.0
2023-04-12,42.62,42.64,42.16,42.2,381206.0
2023-04-13,42.335,42.795,42.295,42.745,238368.0
2023-04-14,42.705,42.93,42.44,42.665,345307.0
2023-04-17,42.645,42.815,42.53,42.805,215741.0
2023-04-18,42.97,42.98,42.695,42.86,206777.0
2023-04-19,42.645,42.9,42.63,42.82,253594.0
2023-04-20,42.52,42.805,42.445,42.59,281703.0
2023-04-21,42.63,42.685,42.445,42.645,194163.0
2023-04-24,42.61,42.715,42.48,42.675,238669.0
2023-04-25,42.465,42.53,42.005,42.015,283486.0
2023-04-26,42.075,42.19,41.77,41.87,328138.0
2023-04-27,42.095,42.695,42.085,42.645,299185.0
2023-04-28,42.55,43.015,42.54,43.015,400459.0
2023-05-01,42.995,43.18,42.96,42.99,267714.0
2023-05-02,42.91,42.92,42.19,42.49,363347.0
2023-05-03,42.54,42.785,42.19,42.21,343671.0
2023-05-04,42.105,42.115,41.77,41.91,522769.0
2023-05-05,42.27,42.795,42.27,42.645,287542.0
2023-05-08,42.725,42.735,42.57,42.685,180842.0
2023-05-09,42.54,42.61,42.49,42.5,172485.0
2023-05-10,42.795,42.86,42.295,42.685,513251.0
2023-05-11,42.59,42.645,42.415,42.61,327064.0
2023-05-12,42.685,42.775,42.315,42.58,631214.0
2023-05-15,42.63,42.735,42.435,42.705,276978.0
2023-05-16,42.61,42.675,42.435,42.435,314461.0
2023-05-17,42.63,42.995,42.47,42.92,550951.0
2023-05-18,42.92,43.395,42.88,43.36,432701.0
2023-05-19,43.465,43.505,43.17,43.28,327097.0
2023-05-23,43.135,43.22,42.785,42.83,436893.0
2023-05-24,42.655,42.675,42.385,42.48,480623.0
2023-05-25,42.87,43.025,42.645,42.87,488023.0
2023-05-26,42.94,43.505,42.94,43.445,409631.0
2023-05-29,43.56,43.69,43.455,43.65,112623.0
2023-05-30,43.64,43.68,43.29,43.425,364982.0
2023-05-31,43.25,43.34,43.035,43.19,347461.0
2023-06-01,43.24,43.715,43.095,43.62,441483.0
2023-06-02,43.865,44.31,43.835,44.205,395902.0
2023-06-05,44.26,44.4,44.075,44.135,567111.0
2023-06-06,44.105,44.28,44.03,44.27,238796.0
2023-06-07,44.27,44.37,44.03,44.065,425507.0
2023-06-08,44.05,44.36,44.0,44.33,232926.0
2023-06-09,44.4,44.59,44.29,44.38,302054.0
2023-06-12,44.475,44.785,44.425,44.785,216885.0
2023-06-13,44.93,45.145,44.895,45.07,324118.0
2023-06-14,45.105,45.31,44.765,45.115,379662.0
2023-06-15,45.03,45.78,45.03,45.625,417482.0
2023-06-16,45.825,45.845,45.455,45.495,408472.0
2023-06-19,45.465,45.485,45.255,45.37,68540.0
2023-06-20,45.265,45.38,45.07,45.29,300958.0
2023-06-21,45.135,45.245,44.99,45.05,328037.0
2023-06-22,44.93,45.205,44.905,45.205,260371.0
2023-06-23,44.845,45.04,44.795,44.855,255606.0
2023-06-26,44.825,44.99,44.645,44.665,231153.0
2023-06-27,44.785,45.215,44.75,45.165,241341.0
2023-06-28,45.07,45.3,45.0,45.175,247342.0
2023-06-29,45.155,45.38,45.115,45.36,246466.0
2023-06-30,45.725,45.975,45.685,45.88,321286.0
2023-07-04,45.995,46.135,45.8,45.92,176258.0
2023-07-05,45.725,45.94,45.725,45.87,262863.0
2023-07-06,45.49,45.545,45.235,45.51,207801.0
2023-07-07,45.42,45.81,45.35,45.37,224126.0
2023-07-10,45.33,45.525,45.285,45.5,149087.0
2023-07-11,45.575,45.83,45.48,45.8,141960.0
2023-07-12,46.21,46.29,46.035,46.105,315859.0
2023-07-13,46.34,46.585,46.3,46.515,194976.0
2023-07-14,46.62,46.69,46.405,46.445,166872.0
2023-07-17,46.475,46.75,46.455,46.64,189125.0
2023-07-18,46.605,47.05,46.585,46.995,271463.0
2023-07-19,47.07,47.2,47.005,47.07,243724.0
2023-07-20,46.995,47.07,46.71,46.78,346368.0
2023-07-21,46.975,46.985,46.8,46.81,196448.0
2023-07-24,46.895,47.05,46.835,46.985,190539.0
2023-07-25,46.955,47.24,46.955,47.12,240645.0
2023-07-26,47.035,47.265,46.915,47.09,213641.0
2023-07-27,47.475,47.53,46.73,46.835,335895.0
2023-07-28,47.15,47.355,47.09,47.265,283655.0
2023-07-31,47.325,47.385,47.18,47.325,250108.0
2023-08-01,47.19,47.265,47.12,47.22,205624.0
2023-08-02,46.885,46.885,46.465,46.595,346073.0
2023-08-03,46.32,46.61,46.26,46.425,321034.0
2023-08-04,46.595,46.825,46.145,46.17,455188.0
2023-08-08,46.3,46.435,46.015,46.405,251936.0
2023-08-09,46.435,46.435,45.995,46.085,335396.0
2023-08-10,46.33,46.7,45.965,46.085,657678.0
2023-08-11,45.86,46.17,45.83,46.025,317545.0
2023-08-14,45.94,46.31,45.93,46.3,144026.0
2023-08-15,46.135,46.17,45.705,45.8,224516.0
2023-08-16,45.73,45.91,45.41,45.42,227437.0
2023-08-17,45.565,45.605,45.01,45.06,264794.0
2023-08-18,44.745,45.185,44.695,45.075,589558.0
2023-08-21,45.175,45.46,44.94,45.37,407671.0
2023-08-22,45.565,45.585,45.195,45.255,497851.0
2023-08-23,45.36,45.85,45.33,45.73,432762.0
2023-08-24,45.975,45.995,45.115,45.115,523637.0
2023-08-25,45.3,45.575,44.91,45.45,513039.0
2023-08-28,45.685,45.8,45.535,45.75,543119.0
2023-08-29,45.73,46.445,45.715,46.425,680751.0
2023-08-30,46.455,46.69,46.385,46.62,408666.0
2023-08-31,46.69,46.81,46.565,46.605,348081.0
2023-09-01,46.855,46.885,46.48,46.605,494044.0
2023-09-05,46.605,46.61,46.425,46.425,246354.0
2023-09-06,46.36,46.36,45.88,46.125,330665.0
2023-09-07,45.77,46.025,45.75,45.985,286352.0
2023-09-08,45.965,46.21,45.94,46.045,258344.0
2023-09-11,46.33,46.38,46.145,46.37,186671.0
2023-09-12,46.22,46.35,46.035,46.085,234887.0
2023-09-13,46.125,46.26,46.005,46.155,255741.0
2023-09-14,46.425,46.61,46.29,46.565,286344.0
2023-09-15,46.37,46.385,45.95,45.975,417024.0
2023-09-18,45.95,46.135,45.91,46.01,188516.0
2023-09-19,45.93,45.965,45.635,45.91,228519.0
2023-09-20,46.045,46.075,45.49,45.49,203251.0
2023-09-21,45.195,45.215,44.725,44.745,630671.0
2023-09-22,44.87,45.03,44.61,44.64,441018.0
2023-09-25,44.51,44.825,44.465,44.825,197649.0
2023-09-26,44.48,44.54,44.05,44.15,422701.0
2023-09-27,44.255,44.315,43.765,44.13,455203.0
2023-09-28,44.11,44.59,44.05,44.405,439520.0
2023-09-29,44.695,44.745,44.14,44.285,474502.0
2023-10-02,44.215,44.42,43.985,44.255,457162.0
2023-10-03,44.03,44.2,43.525,43.67,516418.0
2023-10-04,43.71,44.07,43.58,44.03,617643.0
2023-10-05,43.975,44.06,43.65,43.975,149590.0
2023-10-06,43.74,44.665,43.58,44.51,760587.0
2023-10-10,44.855,45.295,44.845,45.04,513677.0
2023-10-11,45.135,45.235,44.9,45.225,380360.0
2023-10-12,45.295,45.32,44.685,44.95,532389.0
2023-10-13,45.115,45.225,44.55,44.675,577410.0
2023-10-16,44.93,45.295,44.93,45.155,196512.0
2023-10-17,44.835,45.38,44.825,45.185,262195.0
2023-10-18,45.02,45.075,44.46,44.57,244673.0
2023-10-19,44.645,44.835,44.11,44.19,588702.0
2023-10-20,44.11,44.17,43.62,43.62,352344.0
2023-10-23,43.435,43.945,43.26,43.535,336709.0
2023-10-24,43.785,43.99,43.57,43.865,336776.0
2023-10-25,43.67,43.7,43.18,43.24,432782.0
2023-10-26,43.105,43.2,42.605,42.69,519182.0
2023-10-27,42.87,42.89,42.33,42.495,729859.0
2023-10-30,42.79,43.11,42.69,43.005,364208.0
2023-10-31,43.015,43.32,42.87,43.31,314773.0
2023-11-01,43.375,43.825,43.345,43.765,526437.0
2023-11-02,44.16,44.59,44.15,44.57,582680.0
2023-11-03,44.825,45.125,44.795,44.97,338854.0
2023-11-06,45.05,45.095,44.86,45.07,199747.0
2023-11-07,45.075,45.265,44.97,45.205,250624.0
2023-11-08,45.255,45.32,45.0,45.245,236825.0
2023-11-09,45.37,45.37,44.85,44.89,421313.0
2023-11-10,45.095,45.605,44.96,45.585,300047.0
2023-11-13,45.46,45.655,45.37,45.545,215829.0
2023-11-14,46.155,46.535,46.155,46.405,426812.0
2023-11-15,46.565,46.65,46.405,46.495,247493.0
2023-11-16,46.465,46.575,46.35,46.565,225674.0
2023-11-17,46.575,46.67,46.475,46.595,255739.0
2023-11-20,46.605,47.05,46.585,46.955,469951.0
2023-11-21,46.835,46.885,46.72,46.855,173682.0
2023-11-22,47.035,47.18,46.935,47.05,207622.0
2023-11-23,46.935,47.17,46.935,47.06,99616.0
2023-11-24,47.005,47.06,46.975,47.06,173363.0
2023-11-27,46.975,47.055,46.915,46.965,202772.0
2023-11-28,46.895,47.12,46.845,46.995,240063.0
2023-11-29,47.2,47.325,46.915,46.955,201509.0
2023-11-30,47.015,47.15,46.825,47.12,318292.0
2023-12-01,47.04,47.455,47.005,47.395,429983.0
2023-12-04,47.05,47.17,46.905,47.13,192137.0
2023-12-05,47.015,47.25,46.975,47.11,224440.0
2023-12-06,47.375,47.385,46.905,46.925,238086.0
2023-12-07,47.17,47.375,47.12,47.305,263646.0
2023-12-08,47.24,47.57,47.22,47.49,323499.0
2023-12-11,47.475,47.715,47.445,47.705,221043.0
2023-12-12,47.67,47.92,47.57,47.915,201812.0
2023-12-13,47.93,48.585,47.915,48.55,298263.0
2023-12-14,48.785,48.89,48.45,48.705,385690.0
2023-12-15,48.625,48.755,48.54,48.615,290509.0
2023-12-18,48.79,48.99,48.775,48.9,319558.0
2023-12-19,48.95,49.165,48.91,49.165,276630.0
2023-12-20,49.075,49.24,48.45,48.45,386331.0
2023-12-21,48.79,48.94,48.54,48.94,328355.0
2023-12-22,49.035,49.175,48.82,49.0,260505.0
2023-12-27,49.175,49.29,49.135,49.28,253812.0
2023-12-28,49.41,49.42,49.26,49.28,153365.0
2023-12-29,49.32,49.34,48.975,49.155,223671.0
2024-01-02,48.87,48.985,48.66,48.86,228317.0
2024-01-03,48.64,48.72,48.415,48.465,347499.0
2024-01-04,48.435,48.7,48.295,48.295,303720.0
2024-01-05,48.335,48.64,48.23,48.385,334241.0
2024-01-08,48.435,49.085,48.425,49.055,286837.0
2024-01-09,48.8,49.105,48.75,49.005,208136.0
2024-01-10,49.045,49.37,49.005,49.26,358846.0
2024-01-11,49.4,49.44,48.83,49.27,243620.0
2024-01-12,49.41,49.49,49.145,49.3,144618.0
2024-01-15,49.145,49.38,49.135,49.31,156105.0
2024-01-16,49.215,49.27,48.915,49.095,320672.0
2024-01-17,48.78,48.88,48.575,48.82,283430.0
2024-01-18,49.025,49.31,48.86,49.27,334829.0
2024-01-19,49.36,49.91,49.32,49.87,507256.0
2024-01-22,50.04,50.185,49.94,49.98,406798.0
2024-01-23,50.07,50.165,49.94,50.165,324935.0
2024-01-24,50.455,50.56,50.175,50.185,370066.0
2024-01-25,50.445,50.5,50.215,50.49,220854.0
2024-01-26,50.52,50.59,50.335,50.415,321696.0
2024-01-29,50.445,50.825,50.395,50.815,309965.0
2024-01-30,50.76,50.835,50.7,50.795,252086.0
2024-01-31,50.55,50.57,49.93,49.93,425209.0
2024-02-01,50.11,50.58,50.04,50.56,422491.0
2024-02-02,50.64,51.3,50.6,51.15,413233.0
2024-02-05,51.055,51.1,50.7,50.935,364965.0
2024-02-06,51.045,51.11,50.885,51.055,323037.0
2024-02-07,51.31,51.545,51.23,51.515,290867.0
2024-02-08,51.525,51.555,51.425,51.555,208994.0
2024-02-09,51.595,51.88,51.535,51.83,266813.0
2024-02-12,51.84,52.065,51.73,51.77,267550.0
2024-02-13,51.12,51.27,50.74,51.09,531868.0
2024-02-14,51.39,51.605,51.13,51.605,326606.0
2024-02-15,51.655,51.92,51.585,51.89,364663.0
2024-02-16,51.88,51.98,51.585,51.635,361792.0
2024-02-20,51.475,51.525,51.13,51.33,386915.0
2024-02-21,51.23,51.415,51.035,51.415,181899.0
2024-02-22,52.095,52.58,52.02,52.49,513547.0
2024-02-23,52.665,52.755,52.46,52.52,353516.0
2024-02-26,52.56,52.61,52.315,52.325,513090.0
2024-02-27,52.41,52.45,52.205,52.45,228174.0
2024-02-28,52.275,52.41,52.235,52.36,198937.0
2024-02-29,52.56,52.715,52.275,52.61,298151.0
2024-03-01,52.57,53.08,52.56,53.03,390593.0
2024-03-04,52.97,53.18,52.955,53.0,221113.0
2024-03-05,52.765,52.805,52.215,52.45,380573.0
2024-03-06,52.815,52.955,52.6,52.725,344041.0
2024-03-07,53.08,53.345,53.0,53.25,329132.0
2024-03-08,53.315,53.575,52.865,52.925,260230.0
2024-03-11,52.785,52.915,52.59,52.855,274935.0
2024-03-12,53.08,53.485,52.825,53.465,261010.0
2024-03-13,53.475,53.485,53.23,53.355,195818.0
2024-03-14,53.445,53.465,52.925,53.19,393095.0
2024-03-15,52.915,53.05,52.725,52.885,406766.0
2024-03-18,53.305,53.455,53.14,53.2,206842.0
2024-03-19,53.1,53.525,53.02,53.525,289729.0
2024-03-20,53.515,53.975,53.425,53.935,455784.0
2024-03-21,54.25,54.32,54.135,54.135,274270.0
2024-03-22,54.115,54.185,54.015,54.075,186652.0
2024-03-25,53.89,54.005,53.88,53.89,330100.0
2024-03-26,54.015,54.065,53.76,53.76,318609.0
2024-03-27,54.105,54.24,53.86,54.24,314552.0
2024-03-28,54.24,54.37,54.205,54.25,265803.0
2024-04-01,54.25,54.35,53.995,54.145,382666.0
2024-04-02,53.72,53.79,53.535,53.77,253373.0
2024-04-03,53.67,53.995,53.64,53.82,255705.0
2024-04-04,54.26,54.29,53.15,53.17,480206.0
2024-04-05,53.325,53.925,53.28,53.74,340538.0
2024-04-08,53.82,53.905,53.68,53.72,215956.0
2024-04-09,53.945,53.955,53.295,53.82,273197.0
2024-04-10,53.2,53.485,53.07,53.305,511592.0
2024-04-11,53.415,53.83,53.06,53.68,325587.0
2024-04-12,53.28,53.435,52.735,52.905,329544.0
2024-04-15,53.375,53.375,52.155,52.255,653644.0
2024-04-16,52.265,52.43,52.03,52.12,441081.0
2024-04-17,52.39,52.41,51.675,51.85,384413.0
2024-04-18,51.97,52.185,51.615,51.73,364457.0
2024-04-19,51.685,51.8,51.13,51.28,537702.0
2024-04-22,51.535,52.03,51.31,51.705,320680.0
2024-04-23,51.97,52.42,51.91,52.36,287401.0
2024-04-24,52.47,52.54,52.115,52.36,288806.0
2024-04-25,51.655,52.225,51.525,52.145,369579.0
2024-04-26,52.44,52.805,52.4,52.67,431320.0
2024-04-29,52.825,52.905,52.54,52.825,278472.0
2024-04-30,52.63,52.765,51.98,51.98,194485.0
2024-05-01,51.91,52.61,51.76,51.8,859669.0
2024-05-02,52.195,52.36,51.75,52.315,365934.0
2024-05-03,52.915,53.04,52.655,52.945,561410.0
2024-05-06,53.18,53.465,53.15,53.465,271812.0
2024-05-07,53.59,53.69,53.465,53.575,228242.0
2024-05-08,53.355,53.59,53.345,53.555,259589.0
2024-05-09,53.555,53.84,53.495,53.83,170543.0
2024-05-10,54.025,54.085,53.79,53.945,189600.0
2024-05-13,54.115,54.125,53.83,53.9,119438.0
2024-05-14,53.935,54.215,53.89,54.195,187243.0
2024-05-15,54.42,54.84,54.36,54.835,276008.0
2024-05-16,54.84,54.99,54.705,54.725,173373.0
2024-05-17,54.735,54.775,54.565,54.775,289636.0
2024-05-21,54.775,54.99,54.755,54.97,120028.0
2024-05-22,54.93,54.99,54.605,54.805,161074.0
2024-05-23,55.14,55.155,54.32,54.42,316544.0
2024-05-24,54.625,54.86,54.545,54.775,252187.0
2024-05-27,54.86,54.98,54.775,54.92,145230.0
2024-05-28,54.87,54.88,54.555,54.815,240138.0
2024-05-29,54.41,54.565,54.37,54.41,173686.0
2024-05-30,54.28,54.34,53.955,54.105,216534.0
2024-05-31,54.195,54.555,53.64,54.555,171824.0
2024-06-03,54.725,54.755,54.085,54.595,404930.0
2024-06-04,54.49,54.745,54.31,54.675,219756.0
2024-06-05,54.93,55.305,54.715,55.295,444477.0
2024-06-06,55.345,55.395,54.815,55.295,285132.0
2024-06-07,55.195,55.55,55.12,55.245,162198.0
2024-06-10,55.13,55.435,55.11,55.415,305761.0
2024-06-11,55.225,55.55,55.03,55.55,258690.0
2024-06-12,56.005,56.27,55.895,56.005,496521.0
2024-06-13,56.16,56.18,55.815,56.11,441103.0
2024-06-14,55.965,56.15,55.835,56.12,354101.0
2024-06-17,56.09,56.715,56.025,56.565,387272.0
2024-06-18,56.605,56.74,56.545,56.72,467713.0
2024-06-19,56.74,56.8,56.635,56.75,286370.0
2024-06-20,56.81,56.89,56.415,56.545,728007.0
2024-06-21,56.31,56.605,56.28,56.455,393742.0
2024-06-24,56.475,56.715,56.28,56.3,263893.0
2024-06-25,56.45,56.545,56.27,56.525,206640.0
2024-06-26,56.41,56.655,56.34,56.605,152321.0
2024-06-27,56.595,56.725,56.495,56.625,268212.0
2024-06-28,56.775,57.08,56.34,56.43,286810.0
2024-07-02,56.41,56.94,56.39,56.94,209015.0
2024-07-03,56.91,57.23,56.895,57.15,169605.0
2024-07-04,57.13,57.31,57.13,57.23,68035.0
2024-07-05,57.24,57.555,57.16,57.515,185220.0
2024-07-08,57.595,57.675,57.475,57.565,142675.0
2024-07-09,57.685,57.775,57.605,57.655,136754.0
2024-07-10,57.785,58.23,57.735,58.21,235690.0
2024-07-11,58.23,58.295,57.635,57.735,233609.0
2024-07-12,57.805,58.435,57.795,58.02,240225.0
2024-07-15,58.295,58.555,58.03,58.24,206135.0
2024-07-16,58.375,58.585,58.285,58.535,169189.0
2024-07-17,57.96,58.1,57.715,57.755,231251.0
2024-07-18,57.92,58.0,57.08,57.3,304543.0
2024-07-19,57.25,57.435,56.815,56.93,337606.0
2024-07-22,57.35,57.565,57.14,57.505,247859.0
2024-07-23,57.505,57.705,57.365,57.425,168129.0
2024-07-24,56.905,56.93,56.03,56.11,444798.0
2024-07-25,56.09,56.745,55.695,55.795,671379.0
2024-07-26,56.23,56.715,56.14,56.42,152598.0
2024-07-29,56.585,56.695,56.31,56.475,149406.0
2024-07-30,56.625,56.715,55.815,56.19,261289.0
2024-07-31,56.895,57.365,56.755,57.07,278495.0
2024-08-01,57.26,57.495,55.925,56.29,345524.0
2024-08-02,55.53,55.645,54.785,55.25,598800.0
2024-08-06,53.895,54.905,53.68,54.165,562071.0
2024-08-07,54.795,55.09,53.71,53.71,383916.0
2024-08-08,54.33,55.065,54.095,55.035,295320.0
2024-08-09,54.915,55.39,54.795,55.28,208059.0
2024-08-12,55.35,55.49,55.055,55.26,122009.0
2024-08-13,55.605,56.19,55.585,56.18,218179.0
2024-08-14,56.27,56.45,55.985,56.41,196241.0
2024-08-15,56.94,57.33,56.875,57.26,167742.0
2024-08-16,57.14,57.485,57.12,57.375,124671.0
2024-08-19,57.475,57.94,57.365,57.94,190241.0
2024-08-20,57.92,58.08,57.735,57.84,95716.0
2024-08-21,57.97,58.19,57.785,58.07,124840.0
2024-08-22,58.24,58.295,57.485,57.515,156965.0
2024-08-23,57.92,58.275,57.705,58.2,203565.0
2024-08-26,58.275,58.345,57.88,58.02,214453.0
2024-08-27,57.88,58.16,57.795,58.11,148703.0
2024-08-28,58.08,58.15,57.465,57.795,166137.0
2024-08-29,57.98,58.315,57.715,57.785,255090.0
2024-08-30,58.01,58.365,57.705,58.355,137489.0
2024-09-03,58.0,58.02,56.855,57.12,371821.0
2024-09-04,56.895,57.36,56.855,57.03,327061.0
2024-09-05,57.0,57.27,56.605,56.755,188297.0
2024-09-06,56.875,57.04,55.795,55.895,639618.0
2024-09-09,56.34,56.645,56.13,56.515,264707.0
2024-09-10,56.725,56.785,56.19,56.785,158014.0
2024-09-11,56.725,57.425,55.835,57.425,305618.0
2024-09-12,57.405,57.84,57.17,57.795,276625.0
2024-09-13,57.87,58.23,57.86,58.12,215252.0
2024-09-16,58.13,58.23,57.91,58.21,178763.0
2024-09-17,58.435,58.595,58.01,58.22,175425.0
2024-09-18,58.305,58.77,58.0,58.04,495708.0
2024-09-19,59.05,59.245,58.75,59.02,312983.0
2024-09-20,58.91,59.05,58.615,58.92,234474.0
2024-09-23,59.12,59.15,58.94,59.07,214608.0
2024-09-24,59.205,59.245,58.86,59.245,282899.0
2024-09-25,59.195,59.265,58.97,59.06,146036.0
2024-09-26,59.525,59.545,59.07,59.315,189378.0
2024-09-27,59.425,59.485,59.13,59.225,132283.0
2024-09-30,59.13,59.525,58.91,59.435,213963.0
2024-10-01,59.405,59.435,58.655,58.93,418987.0
2024-10-02,58.84,59.06,58.595,58.94,203755.0
2024-10-03,58.82,59.04,58.605,58.86,220781.0
2024-10-04,59.315,59.395,58.88,59.375,329470.0
2024-10-07,59.205,59.245,58.73,58.79,239124.0
2024-10-08,59.1,59.445,59.02,59.395,213837.0
2024-10-09,59.385,59.86,59.325,59.82,205080.0
2024-10-10,59.65,59.85,59.545,59.69,178308.0
2024-10-11,59.7,60.135,59.68,60.07,168849.0
2024-10-15,60.58,60.62,59.97,60.085,236946.0
2024-10-16,60.095,60.385,60.0,60.335,127698.0
2024-10-17,60.72,60.74,60.345,60.355,171786.0
2024-10-18,60.515,60.67,60.385,60.58,126446.0
2024-10-21,60.515,60.6,60.175,60.455,196987.0
2024-10-22,60.205,60.56,60.155,60.485,196576.0
2024-10-23,60.225,60.275,59.515,59.86,224992.0
2024-10-24,60.105,60.105,59.76,60.02,148299.0
2024-10-25,60.255,60.56,59.9,59.99,302321.0
2024-10-28,60.355,60.385,60.155,60.165,330486.0
2024-10-29,60.08,60.405,59.94,60.255,168268.0
2024-10-30,60.215,60.445,60.03,60.085,197107.0
2024-10-31,59.625,59.625,58.78,58.86,324738.0
2024-11-01,59.16,59.585,59.08,59.14,189163.0
2024-11-04,59.12,59.265,58.8,58.95,211186.0
2024-11-05,59.11,59.69,59.1,59.66,278912.0
2024-11-06,61.015,61.265,60.61,61.185,517952.0
2024-11-07,61.405,61.74,61.375,61.66,466095.0
2024-11-08,61.72,62.055,61.7,61.895,239813.0
2024-11-11,62.095,62.105,61.79,61.915,196847.0
2024-11-12,61.975,62.015,61.51,61.8,723111.0
2024-11-13,61.84,62.025,61.6,61.83,230707.0
2024-11-14,61.84,61.87,61.345,61.425,271408.0
2024-11-15,61.045,61.085,60.435,60.62,348350.0
2024-11-18,60.67,61.005,60.58,60.87,368564.0
2024-11-19,60.525,61.165,60.455,61.055,468280.0
2024-11-20,61.105,61.125,60.505,61.105,332190.0
2024-11-21,61.385,61.57,60.78,61.405,520447.0
2024-11-22,61.435,61.69,61.405,61.65,318102.0
2024-11-25,62.015,62.165,61.59,61.84,329409.0
2024-11-26,61.965,62.225,61.915,62.195,256803.0
2024-11-27,62.155,62.175,61.82,61.945,312794.0
2024-11-28,62.125,62.225,61.965,62.225,246412.0
2024-11-29,62.075,62.48,62.025,62.36,252611.0
2024-12-02,62.37,62.52,62.335,62.46,342016.0
2024-12-03,62.44,62.5,62.325,62.48,264171.0
2024-12-04,62.65,62.885,62.6,62.865,259895.0
2024-12-05,62.875,62.945,62.73,62.75,241804.0
2024-12-06,62.845,63.005,62.8,62.905,214581.0
2024-12-09,62.885,62.885,62.49,62.54,215304.0
2024-12-10,62.63,62.66,62.285,62.35,191002.0
2024-12-11,62.68,62.935,62.65,62.835,174186.0
2024-12-12,62.76,62.8,62.52,62.53,186516.0
2024-12-13,62.69,62.8,62.35,62.51,206397.0
2024-12-16,62.69,62.845,62.59,62.74,189980.0
2024-12-17,62.51,62.6,62.315,62.44,312054.0
2024-12-18,62.42,62.68,60.515,60.53,554240.0
2024-12-19,61.075,61.245,60.515,60.54,863200.0
2024-12-20,60.285,61.72,60.185,61.245,449766.0
2024-12-23,61.225,61.695,60.89,61.67,343877.0
2024-12-24,61.8,62.335,61.73,62.315,199707.0
2024-12-27,61.97,61.98,61.21,61.64,432317.0
2024-12-30,60.9,61.285,60.52,61.0,380647.0
2024-12-31,61.135,61.165,60.53,60.65,330062.0
2025-01-02,61.03,61.195,60.11,60.54,650587.0
2025-01-03,60.83,61.365,60.75,61.295,334956.0
2025-01-06,61.715,62.085,61.465,61.655,563665.0
2025-01-07,61.865,61.865,60.76,60.94,524000.0
2025-01-08,60.96,61.135,60.59,61.02,660493.0
2025-01-09,61.02,61.06,60.86,61.04,146072.0
2025-01-10,60.64,60.64,59.895,60.08,558343.0
2025-01-13,59.605,60.21,59.565,60.19,560927.0
2025-01-14,60.5,60.55,59.895,60.26,538625.0
2025-01-15,61.08,61.475,61.02,61.345,330760.0
2025-01-16,61.505,61.515,61.165,61.245,339922.0
2025-01-17,61.795,62.035,61.685,61.835,355887.0
2025-01-20,62.18,62.49,62.045,62.45,210867.0
2025-01-21,62.18,62.39,61.965,62.35,535437.0
2025-01-22,62.69,62.89,62.65,62.75,307710.0
2025-01-23,62.69,63.06,62.65,63.06,261715.0
2025-01-24,63.1,63.18,62.79,62.91,257727.0
2025-01-27,61.545,62.035,61.525,62.025,469365.0
2025-01-28,62.135,62.63,61.805,62.54,310084.0
2025-01-29,62.45,62.5,62.005,62.24,365764.0
2025-01-30,62.5,62.75,62.155,62.59,401660.0
2025-01-31,62.84,63.12,62.19,62.28,561655.0
2025-02-03,59.215,62.095,59.215,61.825,876347.0
2025-02-04,61.875,62.3,61.805,62.25,418619.0
2025-02-05,62.17,62.5,61.945,62.5,232897.0
2025-02-06,62.66,62.72,62.36,62.68,318476.0
2025-02-07,62.77,62.89,62.075,62.125,515019.0
2025-02-10,62.45,62.61,62.33,62.52,332943.0
2025-02-11,62.33,62.64,62.3,62.58,206172.0
2025-02-12,61.955,62.52,61.905,62.4,409530.0
2025-02-13,62.46,63.06,62.375,63.04,396050.0
2025-02-14,63.03,63.17,62.98,63.04,180569.0
2025-02-18,63.14,63.19,62.9,63.16,228329.0
2025-02-19,63.06,63.375,63.01,63.345,184512.0
2025-02-20,63.2,63.225,62.75,63.08,271089.0
2025-02-21,63.04,63.07,61.985,62.025,525357.0
2025-02-24,62.2,62.32,61.675,61.715,387019.0
2025-02-25,61.705,61.795,60.96,61.415,503151.0
2025-02-26,61.585,61.965,61.185,61.395,365724.0
2025-02-27,61.655,61.775,60.43,60.48,563241.0
2025-02-28,60.48,61.445,60.19,61.385,534202.0
2025-03-03,61.505,61.725,59.925,60.33,758266.0
2025-03-04,59.745,60.47,59.115,59.575,839495.0
2025-03-05,59.565,60.43,59.215,60.25,861571.0
2025-03-06,59.435,59.945,58.92,59.175,716452.0
2025-03-07,58.95,59.625,58.44,59.515,831705.0
2025-03-10,58.65,58.8,57.365,57.885,920519.0
2025-03-11,57.735,58.12,56.995,57.475,917304.0
2025-03-12,58.09,58.15,57.215,57.755,591665.0
2025-03-13,57.615,57.725,56.77,56.935,631485.0
2025-03-14,57.325,58.23,57.325,58.16,473070.0
2025-03-17,58.17,58.84,58.08,58.57,507816.0
2025-03-18,58.37,58.37,57.725,57.885,574484.0
2025-03-19,58.12,58.92,57.975,58.5,433189.0
2025-03-20,58.14,58.87,58.08,58.35,445189.0
2025-03-21,57.875,58.47,57.765,58.41,651804.0
2025-03-24,59.065,59.515,59.02,59.415,359914.0
2025-03-25,59.505,59.635,59.385,59.535,253073.0
2025-03-26,59.555,59.625,58.72,58.87,432144.0
2025-03-27,58.64,59.065,58.47,58.7,359250.0
2025-03-28,58.47,58.595,57.455,57.535,615510.0
2025-03-31,56.91,57.99,56.58,57.845,528327.0
2025-04-01,57.675,58.22,57.275,58.04,580610.0
2025-04-02,57.415,58.66,57.395,58.42,391504.0
2025-04-03,56.53,56.69,55.595,55.595,1683981.0
2025-04-04,54.24,54.42,52.32,52.36,3065010.0
2025-04-07,50.51,54.12,49.91,52.18,4422298.0
2025-04-08,54.09,54.35,50.66,51.455,2997897.0
2025-04-09,51.205,56.48,51.095,56.18,2822232.0
2025-04-10,54.985,55.195,52.825,54.4,1686613.0
2025-04-11,54.1,55.525,53.93,55.305,981169.0
2025-04-14,56.37,56.38,55.285,55.755,815589.0
2025-04-15,55.95,56.18,55.565,55.635,697411.0
2025-04-16,55.085,55.375,53.92,54.46,625306.0
2025-04-17,54.59,54.985,54.28,54.54,700360.0
2025-04-21,54.09,54.09,52.74,53.295,621548.0
2025-04-22,53.85,54.8,53.795,54.58,471835.0
2025-04-23,55.97,56.36,55.255,55.425,898059.0
2025-04-24,55.535,56.58,55.415,56.51,611030.0
2025-04-25,56.48,56.945,56.23,56.92,547554.0
2025-04-28,57.025,57.185,56.37,56.935,326818.0
2025-04-29,56.78,57.365,56.68,57.265,351606.0
2025-04-30,56.63,57.475,56.01,57.265,409224.0
2025-05-01,57.865,58.26,57.635,57.695,731804.0
2025-05-02,58.28,58.71,58.12,58.58,454431.0
2025-05-05,58.17,58.52,58.02,58.17,279594.0
2025-05-06,57.595,58.17,57.515,57.715,213166.0
2025-05-07,57.825,58.22,57.415,58.01,446725.0
2025-05-08,58.42,58.91,58.02,58.32,542525.0
2025-05-09,58.57,58.61,58.13,58.3,251232.0
2025-05-12,59.715,60.22,59.635,60.2,930463.0
2025-05-13,60.31,60.85,60.22,60.66,213034.0
2025-05-14,60.79,60.84,60.49,60.69,381620.0
2025-05-15,60.55,61.05,60.44,60.98,297047.0
2025-05-16,61.145,61.405,60.91,61.395,207311.0
2025-05-20,61.325,61.345,60.89,61.205,515905.0
2025-05-21,60.72,61.155,60.065,60.19,499987.0
2025-05-22,60.07,60.54,60.035,60.14,243320.0
2025-05-23,59.495,60.015,59.415,59.745,527844.0
2025-05-26,60.34,60.61,60.275,60.52,80147.0
2025-05-27,60.55,60.98,60.29,60.93,594786.0
2025-05-28,61.07,61.145,60.59,60.65,257904.0
2025-05-29,61.235,61.255,60.48,60.86,316119.0
2025-05-30,60.7,60.94,60.17,60.78,426754.0
2025-06-02,60.57,61.115,60.37,61.115,311372.0
2025-06-03,61.135,61.555,61.04,61.475,280568.0
2025-06-04,61.505,61.655,61.435,61.475,250551.0
2025-06-05,61.605,61.755,60.96,61.165,415700.0
2025-06-06,61.625,61.935,61.545,61.755,256503.0
2025-06-09,61.865,61.975,61.705,61.785,223337.0
2025-06-10,61.835,62.16,61.765,62.16,277006.0
2025-06-11,62.24,62.35,61.785,61.975,330026.0
2025-06-12,61.875,62.2,61.785,62.2,196670.0
2025-06-13,61.745,61.995,61.345,61.455,423289.0
2025-06-16,61.815,62.23,61.745,62.055,303001.0
2025-06-17,61.775,61.965,61.465,61.525,352458.0
2025-06-18,61.625,61.915,61.435,61.505,271415.0
2025-06-19,61.345,61.355,60.91,61.275,140217.0
2025-06-20,61.745,61.905,61.235,61.385,392091.0
2025-06-23,61.395,62.005,61.145,61.975,300507.0
2025-06-24,62.34,62.76,62.33,62.68,444605.0
2025-06-25,62.8,62.83,62.55,62.67,140584.0
2025-06-26,62.82,63.2,62.82,63.15,189195.0
2025-06-27,63.24,63.62,63.08,63.46,286838.0
2025-06-30,63.68,63.89,63.49,63.75,190806.0
2025-07-02,63.66,64.02,63.64,64.01,201324.0
2025-07-03,64.2,64.6,64.17,64.46,191518.0
2025-07-04,64.3,64.31,64.09,64.21,81093.0
2025-07-07,64.36,64.38,63.75,64.04,301995.0
2025-07-08,64.11,64.17,63.93,63.99,145415.0
2025-07-09,64.27,64.43,64.05,64.37,156396.0
2025-07-10,64.44,64.66,64.28,64.56,160966.0
2025-07-11,64.31,64.45,64.11,64.31,172541.0
2025-07-14,64.28,64.47,64.14,64.45,189426.0
2025-07-15,64.77,64.8,64.2,64.22,149855.0
2025-07-16,64.38,64.42,63.75,64.37,443104.0
2025-07-17,64.32,64.8,64.32,64.73,165838.0
2025-07-18,64.92,64.92,64.61,64.73,167052.0
2025-07-21,64.92,65.11,64.79,64.8,170632.0
2025-07-22,64.84,64.9,64.56,64.89,183546.0
2025-07-23,65.04,65.35,64.94,65.31,249768.0
2025-07-24,65.41,65.57,65.35,65.38,145362.0
2025-07-25,65.52,65.72,65.4,65.64,110326.0
2025-07-28,65.73,65.755,65.53,65.67,157012.0
2025-07-29,65.76,65.82,65.39,65.47,179975.0
2025-07-30,65.6,65.74,65.11,65.38,243618.0
2025-07-31,65.88,65.96,65.02,65.17,316489.0
2025-08-01,64.55,64.6,63.84,64.12,423016.0
2025-08-05,65.1,65.19,64.63,64.73,202341.0
2025-08-06,64.92,65.28,64.75,65.18,172808.0
2025-08-07,65.52,65.62,64.83,65.1,192902.0
2025-08-08,65.31,65.7,65.28,65.65,151620.0
2025-08-11,65.64,65.81,65.39,65.45,115848.0
2025-08-12,65.75,66.22,65.61,66.22,222823.0
2025-08-13,66.47,66.56,66.2,66.44,210147.0
2025-08-14,66.24,66.5,66.18,66.49,149721.0
2025-08-15,66.6,66.61,66.2,66.28,223967.0
2025-08-18,66.17,66.31,66.13,66.26,126682.0
2025-08-19,66.3,66.33,65.77,65.87,136362.0
2025-08-20,65.78,65.88,65.19,65.7,182200.0
2025-08-21,65.51,65.69,65.28,65.44,180525.0
2025-08-22,65.64,66.57,65.59,66.45,273908.0
2025-08-25,66.36,66.44,66.15,66.17,123210.0
2025-08-26,66.16,66.45,66.06,66.44,117589.0
2025-08-27,66.39,66.64,66.32,66.59,105814.0
2025-08-28,66.72,66.85,66.46,66.81,123238.0
2025-08-29,66.7,66.72,66.2,66.33,190695.0
2025-09-02,65.61,65.91,65.35,65.9,241531.0
2025-09-03,66.1,66.28,65.91,66.2,335015.0
2025-09-04,66.28,66.78,66.22,66.78,174387.0
2025-09-05,67.0,67.1,66.2,66.56,359907.0
2025-09-08,66.75,66.85,66.6,66.72,173723.0
2025-09-09,66.72,66.95,66.6,66.92,138491.0
2025-09-10,67.24,67.33,66.95,67.1,210286.0
2025-09-11,67.34,67.72,67.25,67.64,150832.0
2025-09-12,67.68,67.8,67.46,67.62,251876.0
2025-09-15,67.77,67.99,67.73,67.98,226686.0
2025-09-16,67.98,68.02,67.78,67.83,169668.0
2025-09-17,67.81,68.03,67.27,67.77,469354.0
2025-09-18,68.1,68.35,67.88,68.09,212803.0
2025-09-19,68.34,68.49,68.08,68.4,227741.0
2025-09-22,68.2,68.78,68.19,68.73,185576.0
2025-09-23,68.82,68.82,68.24,68.35,216768.0
2025-09-24,68.41,68.5,68.0,68.15,226168.0
2025-09-25,67.76,67.96,67.45,67.8,240167.0
2025-09-26,67.92,68.25,67.82,68.21,159681.0
2025-09-29,68.5,68.55,68.22,68.36,142548.0
2025-09-30,68.28,68.7,68.19,68.68,134480.0
2025-10-01,68.36,68.98,68.3,68.9,172269.0
2025-10-02,69.16,69.18,68.71,68.95,134706.0
2025-10-03,69.02,69.31,68.86,68.92,175201.0
2025-10-06,69.12,69.28,68.98,69.19,267675.0
2025-10-07,69.34,69.35,68.79,68.92,147009.0
2025-10-08,69.1,69.35,68.98,69.33,169566.0
2025-10-09,69.39,69.42,68.95,69.12,134135.0
2025-10-10,69.21,69.41,67.25,67.3,813221.0
2025-10-14,67.62,68.57,67.26,68.21,566047.0
2025-10-15,68.63,69.01,67.87,68.5,318094.0
2025-10-16,68.58,68.86,67.67,68.03,462588.0
2025-10-17,67.9,68.55,67.78,68.37,423394.0
2025-10-20,68.74,69.22,68.64,69.12,197610.0
2025-10-21,69.06,69.29,68.99,69.11,161175.0
2025-10-22,69.12,69.19,68.3,68.76,488045.0
2025-10-23,68.74,69.26,68.7,69.15,311681.0
2025-10-24,69.59,69.85,69.55,69.71,257292.0
2025-10-27,70.35,70.57,70.23,70.54,170309.0
2025-10-28,70.77,70.9,70.5,70.7,327098.0
2025-10-29,70.97,70.99,70.3,70.72,963049.0
2025-10-30,70.28,70.6,69.98,70.0,440442.0
2025-10-31,70.53,70.55,69.92,70.25,243689.0
2025-11-03,70.55,70.55,69.98,70.25,207947.0
2025-11-04,69.62,69.95,69.42,69.5,297533.0
2025-11-05,69.46,70.06,69.36,69.73,313796.0
2025-11-06,69.64,69.69,68.8,68.96,381425.0
2025-11-07,68.7,69.03,68.03,69.01,628511.0
2025-11-10,69.64,70.17,69.45,70.09,286538.0
2025-11-11,69.95,70.31,69.83,70.22,186950.0
2025-11-12,70.41,70.44,70.05,70.27,202359.0
2025-11-13,70.05,70.05,68.97,69.11,410074.0
2025-11-14,68.44,69.48,68.22,69.04,339624.0
2025-11-17,68.91,69.26,68.08,68.45,310770.0
2025-11-18,68.0,68.39,67.45,67.92,947200.0
2025-11-19,67.89,68.61,67.73,68.12,491726.0
2025-11-20,69.24,69.45,67.015,67.08,1379702.0
2025-11-21,67.27,68.3,66.89,67.71,1313811.0
2025-11-24,68.05,68.87,68.0,68.75,416184.0
2025-11-25,68.77,69.5,68.3,69.31,472769.0
2025-11-26,69.6,70.07,69.6,69.88,321049.0