Date,Open,High,Low,Close,Adj Close,Volume
2008-06-25,52.250000,52.980000,52.250000,52.770000,39.257156,2000
2008-06-26,60.000000,60.000000,50.990002,51.060001,37.985046,9800
2008-06-27,50.790001,50.790001,50.090000,50.160000,37.315506,7700
2008-06-30,50.770000,50.959999,50.250000,50.250000,37.382469,17100
2008-07-01,50.000000,50.000000,48.060001,48.799999,36.303761,14900
2008-07-02,48.529999,48.529999,47.509998,47.509998,35.344090,6700
2008-07-03,47.220001,47.529999,46.720001,47.509998,35.344090,6000
2008-07-07,48.110001,48.209999,47.919998,47.919998,35.649101,2600
2008-07-08,48.240002,48.240002,46.830002,47.950001,35.671425,12200
2008-07-09,48.000000,48.430000,47.599998,47.599998,35.411041,4100
2008-07-10,47.560001,48.119999,47.099998,48.020000,35.723492,1100
2008-07-11,48.240002,48.619999,47.820000,48.259998,35.902039,4200
2008-07-14,48.970001,49.279999,48.619999,49.230000,36.623646,22300
2008-07-15,48.810001,48.810001,47.369999,48.380001,35.991306,12100
2008-07-16,48.419998,49.500000,48.419998,49.500000,36.824509,4300
2008-07-17,50.490002,50.580002,49.570000,49.599998,36.898899,4700
2008-07-18,49.389999,49.389999,49.090000,49.180000,36.586456,4800
2008-07-21,49.750000,50.150002,49.520000,50.130001,37.293186,17300
2008-07-22,50.470001,51.799999,48.900002,49.200001,36.601330,9500
2008-07-23,49.610001,49.639999,49.119999,49.160000,36.571575,5000
2008-07-24,48.529999,48.529999,46.650002,46.959999,34.934937,6500
2008-07-25,47.270000,47.509998,46.810001,47.509998,35.344090,2700
2008-07-28,46.759998,47.529999,46.759998,47.209999,35.120914,18800
2008-07-29,47.560001,48.520000,47.459999,48.320000,35.946678,19200
2008-07-30,49.119999,49.490002,49.009998,49.439999,36.779877,3600
2008-07-31,49.459999,49.599998,47.500000,48.939999,36.407913,3200
2008-08-01,49.259998,49.259998,48.040001,48.070000,35.760689,4600
2008-08-04,47.910000,47.910000,47.099998,47.099998,35.039093,3400
2008-08-05,46.799999,47.200001,46.750000,46.869999,34.867977,1600
2008-08-06,46.709999,47.430000,46.709999,47.380001,35.247383,4000
2008-08-07,47.639999,47.639999,47.200001,47.360001,35.232506,6100
2008-08-08,46.880001,46.880001,46.360001,46.540001,34.622475,4900
2008-08-11,46.660000,46.660000,45.840000,45.840000,34.101730,2500
2008-08-12,45.709999,46.560001,45.709999,46.119999,34.310028,2400
2008-08-13,46.110001,46.349998,45.810001,46.349998,34.481133,3800
2008-08-14,46.430000,46.459999,46.240002,46.240002,34.399300,1200
2008-08-15,47.349998,47.459999,47.169998,47.459999,35.306900,4000
2008-08-18,47.810001,47.880001,46.849998,46.849998,34.853092,2500
2008-08-19,47.000000,47.209999,46.919998,47.200001,35.113472,1800
2008-08-20,47.400002,48.650002,47.400002,48.459999,36.050827,5200
2008-08-21,49.360001,49.720001,49.360001,49.700001,36.973293,12700
2008-08-22,49.970001,50.209999,49.799999,50.189999,37.337826,6000
2008-08-25,50.040001,50.139999,49.250000,49.340000,36.705482,4700
2008-08-26,49.490002,49.490002,48.849998,48.939999,36.407913,4500
2008-08-27,49.410000,50.200001,49.410000,49.990002,37.189045,6100
2008-08-28,53.119999,53.119999,50.080002,50.480000,37.553555,2400
2008-08-29,50.669998,50.669998,50.119999,50.139999,37.300625,5300
2008-09-02,49.990002,49.990002,48.020000,48.020000,35.723492,3500
2008-09-03,47.700001,47.700001,46.369999,46.369999,34.496006,5700
2008-09-04,46.160000,46.160000,44.240002,44.520000,33.119747,23700
2008-09-05,44.279999,44.279999,42.900002,44.139999,32.837063,3900
2008-09-08,44.790001,44.830002,43.340000,43.660000,32.479961,3600
2008-09-09,42.939999,42.939999,39.660000,39.660000,29.504250,19100
2008-09-10,39.470001,40.180000,38.970001,39.919998,29.697664,12700
2008-09-11,39.430000,39.900002,38.349998,39.480000,29.370340,17000
2008-09-12,40.119999,41.580002,40.119999,41.340000,30.754044,5500
2008-09-15,41.459999,41.459999,38.500000,39.209999,29.169476,5100
2008-09-16,39.900002,39.900002,37.799999,38.500000,28.641279,5100
2008-09-17,40.840000,44.169998,37.419998,38.500000,28.641279,7800
2008-09-18,39.500000,39.500000,37.169998,39.310001,29.243874,4900
2008-09-19,43.490002,44.490002,41.560001,43.099998,32.063366,36200
2008-09-22,44.290001,44.290001,41.880001,41.880001,31.155773,14600
2008-09-23,41.599998,41.869999,40.259998,40.529999,30.151463,14800
2008-09-24,41.470001,42.029999,41.470001,41.549999,30.910259,2900
2008-09-25,42.040001,42.470001,41.950001,42.330002,31.490538,5100
2008-09-26,42.270000,42.270000,39.950001,40.389999,30.047319,8300
2008-09-29,43.000000,43.000000,35.189999,35.250000,26.223518,7500
2008-09-30,35.580002,36.509998,35.540001,36.480000,27.138552,8600
2008-10-01,38.299999,38.299999,36.580002,37.150002,27.636978,4300
2008-10-02,37.419998,37.419998,33.660000,33.910000,25.226648,13800
2008-10-03,34.380001,35.680000,33.410000,33.410000,24.854687,6600
2008-10-06,32.009998,32.009998,27.870001,29.809999,22.176540,15200
2008-10-07,28.610001,29.100000,26.580000,26.629999,19.810844,10000
2008-10-08,33.599998,33.599998,23.870001,25.959999,19.312408,43200
2008-10-09,26.000000,26.330000,23.900000,24.299999,18.077484,14400
2008-10-10,24.500000,25.740000,21.750000,24.090000,17.921261,25800
2008-10-13,28.350000,29.879999,26.010000,28.270000,21.030890,27800
2008-10-14,28.250000,33.480000,28.110001,28.559999,21.246624,17900
2008-10-15,28.850000,28.850000,24.299999,24.469999,18.203957,17400
2008-10-16,25.190001,25.830000,23.520000,25.280001,18.806541,12800
2008-10-17,25.840000,26.340000,25.559999,25.840000,19.223141,5500
2008-10-20,26.830000,26.990000,26.000000,26.959999,20.056339,11400
2008-10-21,27.730000,27.730000,25.910000,25.910000,19.275211,9400
2008-10-22,25.010000,25.469999,22.110001,22.650000,16.850006,14000
2008-10-23,30.879999,30.879999,20.059999,20.639999,15.354704,11800
2008-10-24,20.000000,20.000000,18.000000,19.540001,14.536384,13700
2008-10-27,20.049999,20.049999,17.809999,17.809999,13.249384,8900
2008-10-28,18.510000,18.540001,17.000000,18.520000,13.777575,6300
2008-10-29,18.879999,20.490000,18.879999,19.740000,14.685170,13200
2008-10-30,20.290001,23.320000,20.290001,21.780001,16.202787,16000
2008-10-31,21.330000,22.110001,21.000000,21.990000,16.359013,3900
2008-11-03,22.850000,24.570000,22.850000,24.500000,18.226274,13100
2008-11-04,27.490000,28.500000,26.690001,27.709999,20.614290,35000
2008-11-05,30.240000,30.240000,23.959999,24.150000,17.965895,30400
2008-11-06,23.549999,23.549999,21.260000,21.510000,16.001923,40800
2008-11-07,21.889999,22.969999,21.889999,22.629999,16.835123,221900
2008-11-10,26.709999,26.709999,21.920000,22.270000,16.567312,233400
2008-11-11,21.770000,21.770000,20.420000,20.780001,15.458856,467200
2008-11-12,20.209999,20.209999,17.580000,17.580000,13.078284,375500
2008-11-13,17.650000,19.920000,17.600000,19.920000,14.819076,63100
2008-11-14,20.500000,20.500000,18.540001,19.020000,14.149541,51000
2008-11-17,18.740000,19.129999,18.290001,18.600000,13.837090,25900
2008-11-18,18.299999,18.799999,17.230000,17.790001,13.234506,15200
2008-11-19,17.540001,17.799999,15.880000,15.880000,11.813601,10400
2008-11-20,15.460000,15.460000,13.520000,13.520000,10.057927,28500
2008-11-21,14.290000,14.450000,13.780000,14.440000,10.742344,21100
2008-11-24,15.190000,17.090000,15.190000,16.830000,12.520334,19600
2008-11-25,17.799999,17.809999,16.670000,17.790001,13.234506,6000
2008-11-26,17.170000,19.200001,17.170000,18.790001,13.978435,23100
2008-11-28,19.120001,19.290001,18.980000,19.170000,14.261132,6900
2008-12-01,21.000000,21.000000,16.700001,16.700001,12.423623,11000
2008-12-02,17.690001,19.120001,17.230000,18.889999,14.052825,14600
2008-12-03,17.920000,18.559999,17.139999,18.180000,13.524639,22100
2008-12-04,18.049999,18.610001,17.730000,17.730000,13.189868,16800
2008-12-05,18.200001,18.200001,16.950001,18.200001,13.539516,18600
2008-12-08,18.969999,19.450001,18.910000,19.160000,14.253688,17300
2008-12-09,19.990000,21.450001,17.750000,17.750000,13.204748,14500
2008-12-10,18.540001,18.540001,17.820000,18.200001,13.539516,12000
2008-12-11,18.670000,18.830000,17.870001,18.030001,13.413051,14400
2008-12-12,18.270000,18.790001,17.500000,18.250000,13.576715,33300
2008-12-15,19.160000,19.160000,17.590000,18.100000,13.465123,6800
2008-12-16,18.570000,19.389999,18.450001,19.299999,14.357838,22300
2008-12-17,19.950001,20.799999,18.580000,20.480000,15.235678,36500
2008-12-18,20.879999,20.879999,19.910000,19.969999,14.856270,15600
2008-12-19,21.070000,21.070000,19.740000,19.840000,14.759561,22400
2008-12-22,20.280001,20.389999,18.940001,19.480000,14.491747,17100
2008-12-23,20.330000,20.330000,19.650000,19.650000,14.618218,7400
2008-12-24,19.700001,19.700001,19.360001,19.559999,14.551264,10700
2008-12-26,19.780001,19.879999,19.570000,19.850000,14.766998,4300
2008-12-29,20.840000,20.840000,19.760000,19.920000,14.819076,14600
2008-12-30,20.110001,22.549999,20.110001,20.820000,15.488612,44000
2008-12-31,21.620001,21.620001,21.059999,21.389999,15.912654,21900
2009-01-02,21.610001,22.620001,21.500000,22.580000,16.797924,17800
2009-01-05,22.870001,23.650000,22.260000,23.170000,17.236847,31500
2009-01-06,23.500000,23.620001,22.400000,22.820000,16.976467,34700
2009-01-07,23.180000,23.180000,21.290001,21.469999,15.972170,18800
2009-01-08,22.480000,22.480000,21.240000,22.160000,16.485477,13900
2009-01-09,22.520000,22.719999,21.840000,22.049999,16.403646,13900
2009-01-12,22.290001,22.290001,20.389999,20.480000,15.235678,19200
2009-01-13,20.820000,20.820000,19.750000,19.990000,14.871152,24100
2009-01-14,20.000000,20.000000,18.510000,18.900000,14.060268,36400
2009-01-15,18.620001,19.830000,18.500000,19.330000,14.380161,21100
2009-01-16,20.520000,20.580000,19.340000,20.020000,14.893470,33700
2009-01-20,19.980000,19.980000,18.420000,18.490000,13.755257,16100
2009-01-21,19.040001,19.040001,18.290001,19.020000,14.149541,31900
2009-01-22,22.320000,22.320000,18.010000,18.520000,13.777575,5900
2009-01-23,21.340000,21.340000,17.309999,18.500000,13.762696,12300
2009-01-26,18.030001,20.219999,18.030001,18.719999,13.926364,19000
2009-01-27,19.209999,19.360001,18.809999,19.110001,14.216493,8700
2009-01-28,19.690001,19.900000,19.540001,19.660000,14.625660,19000
2009-01-29,19.709999,19.709999,18.820000,19.080000,14.194177,64200
2009-01-30,19.450001,20.500000,18.910000,20.270000,15.079451,13500
2009-02-02,18.930000,18.930000,17.889999,18.370001,13.665985,29000
2009-02-03,18.809999,18.840000,17.500000,18.510000,13.770135,10400
2009-02-04,18.950001,19.340000,18.650000,19.260000,14.328084,12300
2009-02-05,19.219999,19.420000,18.660000,19.270000,14.335521,17600
2009-02-06,19.670000,19.730000,19.260000,19.430000,14.454549,26500
2009-02-09,22.889999,22.889999,18.850000,20.450001,15.213359,25800
2009-02-10,20.240000,20.420000,19.320000,19.350000,14.395037,10900
2009-02-11,19.950001,19.950001,18.780001,19.139999,14.238810,12700
2009-02-12,19.240000,19.370001,18.260000,18.740000,13.941237,14000
2009-02-13,19.209999,19.270000,18.910000,19.170000,14.261132,6000
2009-02-17,19.200001,19.230000,17.850000,18.209999,13.546954,59100
2009-02-18,18.400000,18.400000,17.440001,17.549999,13.055964,52600
2009-02-19,18.000000,18.270000,17.170000,17.170000,12.773271,12200
2009-02-20,16.879999,16.879999,15.870000,16.360001,12.170688,19200
2009-02-23,16.360001,16.590000,15.550000,15.570000,11.582984,12900
2009-02-24,15.990000,16.730000,15.500000,16.540001,12.304596,12200
2009-02-25,16.959999,16.959999,15.540000,15.790000,11.746649,14500
2009-02-26,16.469999,16.500000,15.320000,15.650000,11.642498,20200
2009-02-27,15.810000,15.810000,14.940000,15.230000,11.330046,14300
2009-03-02,14.330000,14.800000,13.510000,14.110000,10.496845,17300
2009-03-03,13.660000,14.250000,13.660000,14.110000,10.496845,10000
2009-03-04,14.330000,14.950000,14.330000,14.890000,11.077112,7400
2009-03-05,14.820000,14.820000,13.590000,13.610000,10.124881,19100
2009-03-06,13.990000,13.990000,13.330000,13.580000,10.102563,7000
2009-03-09,13.800000,13.800000,13.220000,13.330000,9.916580,11900
2009-03-10,14.500000,14.650000,14.280000,14.370000,10.690268,19400
2009-03-11,14.990000,15.000000,14.180000,14.610000,10.868809,10000
2009-03-12,14.650000,14.950000,14.000000,14.950000,11.121745,11200
2009-03-13,15.000000,15.350000,14.900000,15.280000,11.367245,14500
2009-03-16,15.650000,15.750000,15.200000,15.300000,11.382123,10000
2009-03-17,15.460000,15.460000,14.500000,14.710000,10.943204,33000
2009-03-18,15.100000,15.220000,14.670000,15.020000,11.173822,15200
2009-03-19,15.490000,16.020000,15.490000,15.950000,11.865678,15400
2009-03-20,16.049999,16.120001,15.020000,15.390000,11.449076,46000
2009-03-23,15.740000,16.549999,15.740000,16.540001,12.304596,36800
2009-03-24,16.530001,16.530001,16.250000,16.270000,12.103734,13900
2009-03-25,17.139999,17.139999,15.830000,16.389999,12.193006,18400
2009-03-26,17.200001,18.930000,16.840000,18.760000,13.956116,40800
2009-03-27,18.830000,18.830000,17.600000,18.400000,13.688300,47100
2009-03-30,18.400000,18.650000,17.000000,17.230000,12.817906,30200
2009-03-31,17.430000,18.090000,17.120001,17.500000,13.018766,21200
2009-04-01,17.500000,18.000000,17.110001,17.889999,13.308898,22600
2009-04-02,18.000000,19.540001,18.000000,18.730000,13.933800,26200
2009-04-03,19.000000,19.200001,18.580000,18.780001,13.970996,12600
2009-04-06,19.559999,19.559999,18.389999,18.660000,13.881729,15500
2009-04-07,18.820000,18.820000,17.840000,17.920000,13.331217,13300
2009-04-08,18.230000,18.379999,17.950001,18.379999,13.673425,11500
2009-04-09,19.290001,19.600000,19.110001,19.400000,14.432231,10500
2009-04-13,20.480000,20.480000,19.049999,19.930000,14.826517,11300
2009-04-14,19.920000,20.059999,19.500000,19.860001,14.774439,15100
2009-04-15,20.000000,20.459999,19.629999,19.950001,14.841395,15500
2009-04-16,20.000000,20.900000,19.840000,20.160000,14.997620,10900
2009-04-17,20.129999,20.230000,19.660000,19.830000,14.752125,24600
2009-04-20,19.820000,19.820000,18.100000,18.100000,13.465123,31300
2009-04-21,18.049999,18.760000,18.000000,18.700001,13.911484,5300
2009-04-22,18.980000,20.940001,18.500000,18.879999,14.045390,26400
2009-04-23,19.459999,19.600000,19.139999,19.350000,14.395037,15000
2009-04-24,19.730000,19.809999,19.200001,19.510000,14.514066,10800
2009-04-27,19.230000,19.400000,18.760000,18.820000,14.000757,26300
2009-04-28,18.660000,18.940001,18.500000,18.809999,13.993312,15900
2009-04-29,18.900000,20.219999,18.900000,19.969999,14.856270,8300
2009-04-30,20.990000,21.299999,20.629999,21.049999,15.659715,19200
2009-05-01,22.190001,22.200001,21.000000,21.000000,15.622522,15600
2009-05-04,22.290001,22.860001,21.900000,22.780001,16.946714,18200
2009-05-05,23.530001,23.530001,22.500000,22.790001,16.954159,41200
2009-05-06,23.889999,23.889999,23.230000,23.690001,17.623692,15800
2009-05-07,24.770000,24.770000,22.750000,23.010000,17.117819,37600
2009-05-08,24.209999,24.209999,22.799999,23.540001,17.512102,34200
2009-05-11,23.350000,23.350000,22.559999,23.170000,17.236847,23200
2009-05-12,23.209999,23.209999,22.330000,22.920000,17.050865,15700
2009-05-13,22.379999,22.480000,21.020000,21.120001,15.711793,24200
2009-05-14,21.170000,21.770000,20.020000,21.730000,16.165585,18200
2009-05-15,22.420000,22.420000,21.200001,21.540001,16.024248,10800
2009-05-18,21.510000,22.450001,21.469999,21.950001,16.329254,13000
2009-05-19,22.889999,23.270000,22.430000,23.139999,17.214529,49800
2009-05-20,23.840000,24.200001,23.549999,23.549999,17.519547,31000
2009-05-21,24.180000,24.900000,22.750000,23.120001,17.199650,30700
2009-05-22,23.860001,23.860001,22.780001,22.959999,17.080620,15500
2009-05-26,22.910000,23.389999,22.270000,23.250000,17.296362,19600
2009-05-27,23.490000,24.020000,23.299999,23.580000,17.541859,16300
2009-05-28,23.690001,23.950001,23.049999,23.549999,17.519547,41900
2009-05-29,23.770000,23.920000,23.350000,23.670000,17.608810,49000
2009-06-01,24.670000,25.840000,24.129999,24.629999,18.322983,9400
2009-06-02,25.120001,25.120001,24.170000,24.610001,18.308107,37500
2009-06-03,24.730000,24.730000,23.370001,23.870001,17.757605,44700
2009-06-04,24.389999,24.690001,23.770000,24.520000,18.241154,40600
2009-06-05,24.610001,24.620001,24.139999,24.430000,18.174198,18600
2009-06-08,23.930000,23.940001,23.100000,23.940001,17.809679,46600
2009-06-09,24.209999,24.690001,24.030001,24.490000,18.218836,20300
2009-06-10,24.580000,25.180000,24.580000,24.969999,18.575918,24200
2009-06-11,25.610001,26.000000,25.110001,25.379999,18.880932,44800
2009-06-12,25.150000,25.150000,24.620001,24.760000,18.419695,16600
2009-06-15,24.520000,24.520000,23.660000,23.959999,17.824551,14500
2009-06-16,24.230000,24.480000,23.290001,23.879999,17.765038,36600
2009-06-17,23.410000,23.410000,22.500000,22.860001,17.006229,48700
2009-06-18,23.049999,23.049999,22.660000,22.799999,16.961596,49600
2009-06-19,23.469999,23.639999,23.110001,23.379999,17.393076,77800
2009-06-22,23.340000,23.340000,21.680000,21.900000,16.377512,35400
2009-06-23,22.520000,22.520000,21.500000,22.170000,16.579428,13600
2009-06-24,22.260000,22.990000,22.260000,22.590000,16.893520,24100
2009-06-25,22.629999,23.219999,22.360001,23.219999,17.364653,25600
2009-06-26,22.860001,22.889999,22.430000,22.469999,16.803785,11500
2009-06-29,22.670000,23.070000,22.620001,22.730000,16.998217,27700
2009-06-30,22.990000,23.010000,22.570000,22.799999,17.050570,16900
2009-07-01,23.180000,23.440001,23.080000,23.080000,17.259960,10000
2009-07-02,22.840000,23.080000,22.500000,22.620001,16.915956,37200
2009-07-06,22.270000,22.270000,21.370001,21.670000,16.205517,18200
2009-07-07,21.280001,21.590000,20.889999,20.889999,15.622209,13300
2009-07-08,21.000000,21.000000,20.170000,20.580000,15.390380,13000
2009-07-09,20.959999,21.209999,20.750000,20.889999,15.622209,19800
2009-07-10,20.490000,20.770000,20.350000,20.490000,15.323075,6900
2009-07-13,20.639999,21.010000,20.280001,21.010000,15.711948,16100
2009-07-14,21.100000,21.100000,20.469999,20.730000,15.502555,19600
2009-07-15,20.930000,21.790001,20.930000,21.760000,16.272820,11300
2009-07-16,21.760000,22.129999,21.600000,22.100000,16.527082,17500
2009-07-17,22.010000,22.010000,21.790001,21.850000,16.340122,10600
2009-07-20,22.340000,22.340000,22.020000,22.100000,16.527082,11400
2009-07-21,22.580000,22.860001,22.389999,22.719999,16.990734,23700
2009-07-22,22.549999,22.780001,22.510000,22.549999,16.863609,11900
2009-07-23,22.500000,23.299999,22.500000,23.230000,17.372133,25300
2009-07-24,23.370001,24.360001,23.370001,24.270000,18.149879,31300
2009-07-27,24.500000,24.570000,24.049999,24.320000,18.187269,41100
2009-07-28,24.110001,24.110001,23.120001,23.709999,17.731087,33700
2009-07-29,23.129999,23.180000,22.889999,22.980000,17.185179,20100
2009-07-30,23.459999,23.840000,23.450001,23.559999,17.618914,12400
2009-07-31,23.420000,23.459999,23.030001,23.350000,17.461878,125900
2009-08-03,23.570000,24.049999,23.570000,23.910000,17.880655,29400
2009-08-04,23.889999,24.150000,23.860001,23.910000,17.880655,15600
2009-08-05,23.910000,23.959999,23.410000,23.700001,17.723616,61000
2009-08-06,23.940001,23.940001,23.160000,23.350000,17.461878,27000
2009-08-07,23.570000,23.570000,23.129999,23.280001,17.409527,49200
2009-08-10,23.250000,23.340000,23.200001,23.250000,17.387091,20000
2009-08-11,23.270000,23.290001,22.980000,23.110001,17.282396,19000
2009-08-12,23.000000,23.230000,22.809999,23.000000,17.200136,24000
2009-08-13,23.320000,23.320000,22.520000,22.780001,17.035614,45800
2009-08-14,22.799999,22.799999,22.360001,22.570000,16.878567,8900
2009-08-17,21.620001,21.670000,21.520000,21.620001,16.168129,24700
2009-08-18,21.950001,21.950001,21.620001,21.629999,16.175604,16600
2009-08-19,21.250000,21.750000,21.080000,21.639999,16.183081,25300
2009-08-20,21.680000,21.790001,21.570000,21.610001,16.160645,44300
2009-08-21,21.719999,21.889999,21.639999,21.760000,16.272820,22700
2009-08-24,22.010000,22.040001,21.600000,21.690001,16.220472,29300
2009-08-25,21.690001,21.910000,21.650000,21.809999,16.310211,15600
2009-08-26,21.660000,21.750000,21.299999,21.440001,16.033518,17400
2009-08-27,21.200001,21.469999,20.940001,21.370001,15.981165,27600
2009-08-28,21.570000,21.709999,21.469999,21.490000,16.070904,12900
2009-08-31,21.410000,21.410000,20.950001,21.150000,15.816644,8700
2009-09-01,21.110001,21.230000,20.270000,20.410000,15.263247,34400
2009-09-02,20.540001,20.610001,20.010000,20.450001,15.293162,23900
2009-09-03,20.709999,21.080000,20.670000,21.080000,15.764296,18400
2009-09-04,21.000000,21.270000,20.860001,21.270000,15.906381,16900
2009-09-08,21.799999,22.480000,21.790001,22.480000,16.811258,16000
2009-09-09,22.450001,22.889999,22.450001,22.660000,16.945871,29000
2009-09-10,22.790001,23.129999,22.660000,23.129999,17.297352,11000
2009-09-11,23.150000,23.200001,22.600000,22.860001,17.095438,66800
2009-09-14,22.700001,22.900000,22.360001,22.760000,17.020655,22600
2009-09-15,23.129999,23.469999,22.840000,23.440001,17.529179,40000
2009-09-16,23.870001,24.090000,23.680000,24.090000,18.015268,15100
2009-09-17,23.820000,24.440001,23.760000,24.049999,17.985357,34700
2009-09-18,24.389999,24.540001,24.150000,24.540001,18.351793,17900
2009-09-21,24.000000,24.190001,23.850000,24.059999,17.992828,23600
2009-09-22,24.500000,24.570000,24.360001,24.440001,18.277012,14200
2009-09-23,24.530001,24.530001,23.830000,24.000000,17.947968,49600
2009-09-24,23.770000,24.230000,23.100000,23.170000,17.327261,17000
2009-09-25,23.030001,23.260000,22.900000,22.950001,17.162743,14500
2009-09-28,23.350000,23.350000,23.100000,23.240000,17.379612,7400
2009-09-29,23.270000,23.290001,22.980000,23.049999,17.237526,13800
2009-09-30,23.410000,23.510000,23.200001,23.250000,17.387091,15900
2009-10-01,23.139999,23.139999,22.110001,22.110001,16.534563,15800
2009-10-02,22.000000,22.139999,21.750000,21.930000,16.399952,14600
2009-10-05,21.889999,22.280001,21.889999,22.160000,16.571957,8500
2009-10-06,22.650000,22.889999,22.500000,22.690001,16.968307,14400
2009-10-07,22.709999,22.889999,22.650000,22.889999,17.117878,12400
2009-10-08,23.080000,23.170000,23.000000,23.080000,17.259960,23100
2009-10-09,23.049999,23.049999,22.570000,22.780001,17.035614,226600
2009-10-12,23.040001,23.320000,23.000000,23.180000,17.334742,18700
2009-10-13,22.980000,23.070000,22.850000,22.850000,17.087955,17500
2009-10-14,23.120001,23.389999,23.080000,23.389999,17.491789,8100
2009-10-15,23.389999,23.389999,22.879999,23.120001,17.289871,28800
2009-10-16,22.850000,23.450001,22.459999,22.690001,16.968307,12600
2009-10-19,22.940001,23.129999,22.690001,23.049999,17.237526,8800
2009-10-20,23.190001,23.190001,22.650000,22.930000,17.147783,10600
2009-10-21,22.980000,23.190001,22.770000,22.780001,17.035614,26400
2009-10-22,22.610001,22.980000,22.480000,22.959999,17.170223,15100
2009-10-23,22.740000,22.760000,22.209999,22.219999,16.616823,45700
2009-10-26,22.549999,22.549999,21.650000,21.670000,16.205517,36200
2009-10-27,21.809999,22.000000,21.430000,21.549999,16.115776,10500
2009-10-28,21.480000,21.480000,20.559999,20.559999,15.375423,39500
2009-10-29,20.969999,21.250000,20.670000,21.110001,15.786734,82600
2009-10-30,21.180000,21.180000,20.309999,20.430000,15.278204,15100
2009-11-02,20.410000,20.540001,19.870001,20.000000,14.956635,18500
2009-11-03,19.940001,20.580000,19.940001,20.490000,15.323075,11400
2009-11-04,20.559999,21.080000,20.480000,20.610001,15.412814,13300
2009-11-05,20.969999,21.260000,20.969999,21.209999,15.861515,13200
2009-11-06,21.070000,21.170000,20.900000,21.040001,15.734385,26500
2009-11-09,21.209999,21.809999,21.209999,21.760000,16.272820,5100
2009-11-10,21.450001,21.580000,21.250000,21.290001,15.921346,110100
2009-11-11,21.650000,21.650000,21.299999,21.350000,15.966208,5200
2009-11-12,21.400000,21.400000,20.879999,20.879999,15.614733,5200
2009-11-13,20.910000,21.500000,20.910000,21.500000,16.078381,6200
2009-11-16,21.770000,22.070000,21.559999,22.010000,16.459778,52600
2009-11-17,21.850000,21.850000,21.559999,21.799999,16.302734,25900
2009-11-18,22.070000,22.070000,21.799999,21.959999,16.422386,7600
2009-11-19,21.790001,21.790001,21.500000,21.650000,16.190561,15900
2009-11-20,21.469999,21.559999,21.250000,21.530001,16.100817,10400
2009-11-23,21.790001,22.000000,21.610001,21.610001,16.160645,20900
2009-11-24,21.870001,21.870001,21.450001,21.459999,16.048471,10700
2009-11-25,21.629999,21.730000,21.580000,21.730000,16.250381,16600
2009-11-27,20.980000,21.430000,20.520000,21.370001,15.981165,4700
2009-11-30,21.430000,21.600000,21.170000,21.590000,16.145689,5700
2009-12-01,21.950001,22.000000,21.799999,21.900000,16.377512,5800
2009-12-02,21.760000,21.980000,21.760000,21.980000,16.437342,19700
2009-12-03,22.000000,22.270000,21.840000,22.000000,16.452297,59100
2009-12-04,22.299999,22.299999,21.870001,21.940001,16.407431,42400
2009-12-07,22.110001,22.680000,22.110001,22.600000,16.901001,19100
2009-12-08,22.420000,22.520000,22.180000,22.260000,16.646732,16800
2009-12-09,22.400000,22.400000,21.889999,22.110001,16.534563,29900
2009-12-10,22.340000,22.340000,21.900000,21.980000,16.437342,14500
2009-12-11,22.280001,22.320000,21.900000,21.969999,16.429865,15700
2009-12-14,22.320000,22.320000,22.030001,22.320000,16.691612,14700
2009-12-15,22.500000,22.559999,22.370001,22.430000,16.773870,38700
2009-12-16,22.600000,22.600000,22.299999,22.350000,16.714037,23200
2009-12-17,22.260000,22.260000,21.700001,21.870001,16.355083,19900
2009-12-18,22.020000,22.020000,21.450001,21.670000,16.205517,14600
2009-12-21,21.559999,21.860001,21.559999,21.830000,16.453489,12900
2009-12-22,22.150000,22.230000,21.790001,21.959999,16.551470,20600
2009-12-23,22.000000,22.110001,21.920000,22.040001,16.611763,6500
2009-12-24,22.260000,22.270000,22.120001,22.260000,16.777576,1700
2009-12-28,22.350000,22.350000,22.040001,22.160000,16.702209,8600
2009-12-29,22.330000,22.350000,22.230000,22.250000,16.770046,6200
2009-12-30,22.330000,22.330000,22.080000,22.219999,16.747431,16300
2009-12-31,22.129999,22.450001,22.129999,22.260000,16.777576,10700
2010-01-04,22.780001,22.850000,22.549999,22.790001,17.177052,25900
2010-01-05,23.160000,23.400000,23.049999,23.400000,17.636810,19600
2010-01-06,23.510000,23.840000,23.510000,23.600000,17.787554,19000
2010-01-07,23.600000,23.790001,23.510000,23.650000,17.825239,45200
2010-01-08,23.790001,23.969999,23.639999,23.860001,17.983522,17800
2010-01-11,24.299999,24.340000,23.969999,24.010000,18.096571,92600
2010-01-12,24.000000,24.000000,23.230000,23.290001,17.553902,57300
2010-01-13,23.639999,23.639999,23.020000,23.450001,17.674500,72400
2010-01-14,23.510000,23.660000,22.670000,22.820000,17.199659,26800
2010-01-15,22.500000,22.500000,22.040001,22.219999,16.747431,31300
2010-01-19,22.139999,22.200001,21.780001,22.080000,16.641918,37500
2010-01-20,21.530001,21.639999,21.190001,21.200001,15.978654,36200
2010-01-21,21.230000,21.410000,20.700001,20.770000,15.654555,15100
2010-01-22,20.420000,20.459999,19.889999,20.000000,15.074197,43300
2010-01-25,20.250000,20.500000,20.139999,20.250000,15.262626,32700
2010-01-26,20.000000,20.559999,20.000000,20.250000,15.262626,76500
2010-01-27,20.370001,20.450001,19.500000,19.879999,14.983754,20700
2010-01-28,20.129999,20.139999,19.500000,19.709999,14.855620,15700
2010-01-29,19.730000,19.930000,19.190001,19.240000,14.501378,15900
2010-02-01,19.520000,19.870001,19.520000,19.870001,14.976213,30400
2010-02-02,20.080000,20.180000,19.850000,20.000000,15.074197,28700
2010-02-03,20.160000,20.160000,19.910000,20.000000,15.074197,29600
2010-02-04,19.799999,19.840000,18.740000,18.809999,14.177281,35000
2010-02-05,18.889999,18.969999,18.270000,18.879999,14.230044,28000
2010-02-08,18.900000,18.900000,18.350000,18.420000,13.883337,13000
2010-02-09,18.990000,19.070000,18.799999,18.959999,14.290336,24000
2010-02-10,18.650000,18.650000,18.250000,18.530001,13.966249,13500
2010-02-11,18.480000,18.790001,18.430000,18.730000,14.116986,31100
2010-02-12,18.580000,18.809999,18.240000,18.680000,14.079302,24000
2010-02-16,18.670000,19.340000,18.670000,19.340000,14.576749,42600
2010-02-17,19.139999,19.350000,19.010000,19.129999,14.418468,15700
2010-02-18,19.000000,19.200001,19.000000,19.190001,14.463692,23600
2010-02-19,19.170000,19.170000,18.750000,18.809999,14.177281,12100
2010-02-22,19.100000,19.100000,18.540001,18.629999,14.041617,27400
2010-02-23,18.500000,18.500000,18.059999,18.059999,13.612001,23700
2010-02-24,18.209999,18.209999,17.870001,17.910000,13.498944,27300
2010-02-25,17.670000,17.860001,17.330000,17.830000,13.438645,25500
2010-02-26,17.760000,18.000000,17.760000,17.879999,13.476333,14400
2010-03-01,17.870001,17.980000,17.760000,17.969999,13.544166,12800
2010-03-02,17.930000,18.270000,17.930000,18.030001,13.589390,26700
2010-03-03,18.200001,18.690001,18.200001,18.520000,13.958706,100500
2010-03-04,18.750000,18.750000,18.490000,18.610001,14.026542,22700
2010-03-05,18.629999,18.870001,18.629999,18.870001,14.222505,27000
2010-03-08,19.090000,19.090000,18.600000,18.639999,14.049150,14100
2010-03-09,18.549999,18.639999,18.430000,18.500000,13.943632,9200
2010-03-10,18.670000,18.889999,18.629999,18.750000,14.132058,29500
2010-03-11,18.879999,18.940001,18.750000,18.940001,14.275267,20700
2010-03-12,19.240000,19.240000,18.910000,18.990000,14.312950,11600
2010-03-15,18.750000,18.950001,18.660000,18.730000,14.116986,49900
2010-03-16,18.879999,18.879999,18.700001,18.790001,14.162208,17500
2010-03-17,18.879999,19.100000,18.879999,19.030001,14.343100,23800
2010-03-18,19.209999,19.209999,18.650000,18.660000,14.064228,20900
2010-03-19,18.290001,18.600000,18.240000,18.290001,13.785355,17300
2010-03-22,18.090000,18.260000,18.070000,18.200001,13.717518,45700
2010-03-23,18.200001,18.540001,18.200001,18.440001,13.898413,18500
2010-03-24,18.450001,18.510000,18.360001,18.360001,13.838116,19700
2010-03-25,18.500000,18.670000,18.299999,18.299999,13.792889,35500
2010-03-26,18.330000,18.700001,18.330000,18.570000,13.996391,36300
2010-03-29,18.730000,18.889999,18.700001,18.889999,14.237576,32900
2010-03-30,19.000000,19.010000,18.719999,18.840000,14.199891,21900
2010-03-31,18.870001,19.020000,18.840000,18.840000,14.199891,44500
2010-04-01,18.940001,19.090000,18.910000,19.010000,14.328022,18600
2010-04-05,19.230000,19.230000,19.059999,19.100000,14.395863,111500
2010-04-06,19.120001,19.120001,18.959999,19.080000,14.380785,65800
2010-04-07,19.240000,19.500000,19.240000,19.420000,14.637047,138900
2010-04-08,19.309999,19.400000,19.160000,19.400000,14.621971,30500
2010-04-09,19.760000,19.760000,19.320000,19.360001,14.591823,8900
2010-04-12,19.360001,19.690001,19.360001,19.540001,14.727491,38000
2010-04-13,19.639999,19.730000,19.559999,19.680000,14.833013,32600
2010-04-14,19.840000,19.980000,19.750000,19.920000,15.013899,29500
2010-04-15,20.000000,20.139999,19.860001,20.070000,15.126953,79800
2010-04-16,20.000000,20.000000,19.320000,19.510000,14.704878,26300
2010-04-19,18.990000,19.240000,18.900000,19.110001,14.403396,21700
2010-04-20,19.200001,19.450001,19.200001,19.330000,14.569213,40800
2010-04-21,19.410000,19.410000,18.969999,19.030001,14.343100,32700
2010-04-22,18.700001,19.160000,18.510000,19.030001,14.343100,37100
2010-04-23,19.180000,19.209999,18.870001,19.209999,14.478765,27200
2010-04-26,19.320000,19.320000,18.910000,18.990000,14.312950,36800
2010-04-27,18.879999,18.879999,18.299999,18.330000,13.815501,23500
2010-04-28,18.559999,18.559999,18.000000,18.170000,13.694908,22300
2010-04-29,18.200001,18.900000,18.200001,18.889999,14.237576,41600
2010-04-30,18.760000,18.860001,18.400000,18.400000,13.868257,38200
2010-05-03,18.410000,18.820000,18.410000,18.809999,14.177281,8700
2010-05-04,18.410000,18.410000,17.799999,17.889999,13.483870,46300
2010-05-05,17.629999,17.629999,17.139999,17.160000,12.933661,20300
2010-05-06,17.090000,17.230000,15.980000,16.469999,12.413599,41100
2010-05-07,16.190001,16.860001,15.670000,16.059999,12.104580,134400
2010-05-10,17.379999,17.420000,16.969999,17.219999,12.978882,42500
2010-05-11,16.990000,16.990000,16.719999,16.809999,12.669865,13900
2010-05-12,17.180000,17.180000,16.889999,16.959999,12.782919,28300
2010-05-13,17.100000,17.100000,16.549999,16.600000,12.511584,44000
2010-05-14,16.770000,16.770000,16.049999,16.180000,12.195027,29300
2010-05-17,16.290001,16.290001,15.450000,15.750000,11.870932,51500
2010-05-18,16.100000,16.100000,15.330000,15.350000,11.569445,13400
2010-05-19,15.350000,15.350000,14.990000,15.320000,11.546839,21400
2010-05-20,14.990000,15.150000,14.540000,14.930000,11.252890,32800
2010-05-21,14.590000,15.400000,14.590000,15.140000,11.411166,27200
2010-05-24,15.190000,15.190000,14.780000,14.780000,11.139832,34000
2010-05-25,14.440000,14.640000,14.020000,14.640000,11.034313,47400
2010-05-26,14.980000,14.980000,14.430000,14.460000,10.898644,17400
2010-05-27,14.880000,15.320000,14.880000,15.290000,11.524223,27800
2010-05-28,15.270000,15.270000,15.050000,15.210000,11.463927,14100
2010-06-01,14.870000,15.200000,14.690000,14.690000,11.071999,15700
2010-06-02,14.760000,14.980000,14.530000,14.960000,11.275498,18400
2010-06-03,15.110000,15.260000,14.970000,15.140000,11.411166,7700
2010-06-04,14.830000,15.140000,14.550000,14.560000,10.974016,45600
2010-06-07,14.720000,14.720000,14.240000,14.240000,10.732825,18000
2010-06-08,14.240000,14.350000,14.030000,14.230000,10.725290,15400
2010-06-09,14.200000,14.510000,14.090000,14.150000,10.664993,9300
2010-06-10,14.750000,15.070000,14.490000,14.990000,11.298112,15900
2010-06-11,14.970000,15.300000,14.970000,15.300000,11.531760,15100
2010-06-14,15.500000,15.720000,15.390000,15.390000,11.599594,16400
2010-06-15,15.390000,16.160000,15.390000,16.120001,12.149805,14500
2010-06-16,15.790000,16.120001,15.790000,16.010000,12.066893,11200
2010-06-17,16.010000,16.240000,15.980000,16.059999,12.104580,20900
2010-06-18,16.180000,16.200001,16.080000,16.180000,12.195027,19600
2010-06-21,16.280001,16.510000,16.020000,16.080000,12.236118,21400
2010-06-22,16.219999,16.219999,15.650000,15.660000,11.916518,177400
2010-06-23,15.690000,15.950000,15.530000,15.850000,12.061099,29000
2010-06-24,15.710000,15.710000,15.380000,15.390000,11.711059,4300
2010-06-25,15.470000,15.620000,15.250000,15.610000,11.878467,10300
2010-06-28,15.730000,15.730000,15.380000,15.380000,11.703448,15800
2010-06-29,15.140000,15.140000,14.640000,14.650000,11.147955,15300
2010-06-30,14.540000,14.900000,14.540000,14.600000,11.109906,9600
2010-07-01,14.760000,14.930000,14.450000,14.890000,11.330582,13200
2010-07-02,15.060000,15.230000,14.900000,15.150000,11.528429,16800
2010-07-06,15.860000,15.860000,15.300000,15.350000,11.680621,25800
2010-07-07,15.560000,16.080000,15.510000,16.080000,12.236118,15200
2010-07-08,16.100000,16.170000,16.020000,16.170000,12.304604,20500
2010-07-09,16.070000,16.459999,16.070000,16.459999,12.525279,11600
2010-07-12,16.420000,16.420000,16.040001,16.139999,12.281773,12600
2010-07-13,16.180000,16.309999,16.180000,16.299999,12.403528,4700
2010-07-14,16.230000,16.400000,16.219999,16.360001,12.449185,3900
2010-07-15,16.500000,16.510000,16.230000,16.510000,12.563326,34600
2010-07-16,16.500000,16.500000,16.129999,16.129999,12.274161,16500
2010-07-19,16.150000,16.320000,16.129999,16.280001,12.388308,11300
2010-07-20,16.180000,16.629999,16.180000,16.610001,12.639424,16800
2010-07-21,16.760000,16.760000,16.280001,16.350000,12.441574,10800
2010-07-22,16.540001,16.990000,16.540001,16.889999,12.852488,8400
2010-07-23,16.990000,17.110001,16.820000,17.100000,13.012288,14000
2010-07-26,17.059999,17.240000,16.920000,17.230000,13.111213,8400
2010-07-27,17.230000,17.350000,16.950001,17.000000,12.936193,25300
2010-07-28,16.969999,17.010000,16.809999,16.860001,12.829661,10900
2010-07-29,16.830000,16.830000,16.510000,16.740000,12.738347,8300
2010-07-30,16.389999,16.389999,16.240000,16.250000,12.365479,7000
2010-08-02,16.530001,16.709999,16.530001,16.690001,12.700302,7700
2010-08-03,16.690001,16.830000,16.690001,16.690001,12.700302,18000
2010-08-04,16.780001,16.809999,16.700001,16.809999,12.791611,14600
2010-08-05,16.860001,16.879999,16.770000,16.870001,12.837271,7800
2010-08-06,16.799999,16.889999,16.730000,16.879999,12.844880,14500
2010-08-09,16.809999,17.080000,16.809999,17.080000,12.997069,8300
2010-08-10,16.799999,16.930000,16.620001,16.799999,12.784001,15600
2010-08-11,16.490000,16.490000,16.000000,16.070000,12.228510,11200
2010-08-12,15.970000,16.100000,15.750000,16.030001,12.198069,13500
2010-08-13,16.100000,16.209999,15.970000,15.990000,12.167630,11100
2010-08-16,15.990000,16.090000,15.930000,16.020000,12.190460,13300
2010-08-17,16.290001,16.379999,16.180000,16.309999,12.411137,14300
2010-08-18,16.309999,16.309999,16.030001,16.129999,12.274161,8700
2010-08-19,15.960000,16.040001,15.730000,15.840000,12.053489,22700
2010-08-20,15.730000,15.730000,15.440000,15.590000,11.863249,4200
2010-08-23,15.660000,15.850000,15.520000,15.600000,11.870860,8200
2010-08-24,15.290000,15.380000,15.060000,15.270000,11.619746,17200
2010-08-25,15.090000,15.280000,14.930000,15.280000,11.627354,27100
2010-08-26,15.450000,15.500000,15.260000,15.340000,11.673011,32300
2010-08-27,15.470000,15.760000,15.350000,15.750000,11.985004,11900
2010-08-30,15.570000,15.780000,15.450000,15.450000,11.756718,50000
2010-08-31,15.450000,15.650000,15.450000,15.530000,11.817593,7700
2010-09-01,15.750000,16.090000,15.750000,16.030001,12.198069,34100
2010-09-02,16.120001,16.309999,16.030001,16.240000,12.357869,12000
2010-09-03,16.400000,16.430000,16.260000,16.389999,12.472013,10100
2010-09-07,16.309999,16.309999,16.110001,16.129999,12.274161,11000
2010-09-08,16.280001,16.330000,16.170000,16.209999,12.335040,6800
2010-09-09,16.370001,16.370001,16.160000,16.250000,12.365479,3700
2010-09-10,16.309999,16.309999,16.219999,16.270000,12.380700,4400
2010-09-13,16.500000,16.500000,16.400000,16.490000,12.548106,6200
2010-09-14,16.320000,16.790001,16.320000,16.730000,12.730734,6300
2010-09-15,16.700001,16.700001,16.469999,16.559999,12.601373,1800
2010-09-16,16.680000,16.680000,16.570000,16.670000,12.685079,12000
2010-09-17,16.580000,16.590000,16.400000,16.400000,12.479621,10100
2010-09-20,16.379999,16.540001,16.330000,16.520000,12.570933,7100
2010-09-21,16.559999,16.690001,16.500000,16.530001,12.578547,6500
2010-09-22,16.700001,16.730000,16.520000,16.570000,12.608983,8300
2010-09-23,16.620001,16.670000,16.500000,16.520000,12.570933,8000
2010-09-24,16.850000,16.850000,16.750000,16.840000,12.814440,23300
2010-09-27,16.790001,16.850000,16.700001,16.770000,12.761174,8300
2010-09-28,16.790001,17.000000,16.719999,17.000000,12.936193,16900
2010-09-29,17.010000,17.200001,16.799999,17.049999,12.974240,39000
2010-09-30,17.280001,17.450001,17.049999,17.270000,13.141651,13400
2010-10-01,17.260000,17.360001,17.080000,17.180000,13.073165,19600
2010-10-04,17.299999,17.299999,16.870001,16.920000,12.875319,16000
2010-10-05,17.400000,17.400000,17.190001,17.370001,13.217749,3800
2010-10-06,17.459999,17.480000,17.260000,17.350000,13.202527,10900
2010-10-07,17.500000,17.500000,17.230000,17.379999,13.225355,9300
2010-10-08,17.360001,17.450001,17.299999,17.400000,13.240573,10500
2010-10-11,17.520000,17.760000,17.520000,17.690001,13.461250,9100
2010-10-12,17.700001,17.700001,17.410000,17.549999,13.354715,10500
2010-10-13,17.820000,17.850000,17.730000,17.760000,13.514519,11400
2010-10-14,17.830000,18.170000,17.760000,17.879999,13.605831,56400
2010-10-15,18.000000,18.070000,17.670000,17.690001,13.461250,18500
2010-10-18,17.629999,17.840000,17.629999,17.799999,13.544954,13900
2010-10-19,17.639999,17.639999,16.930000,17.040001,12.966630,28700
2010-10-20,17.200001,17.440001,17.200001,17.340000,13.194920,19500
2010-10-21,17.270000,17.379999,16.959999,17.100000,13.012288,22500
2010-10-22,17.360001,17.360001,17.110001,17.200001,13.088385,12100
2010-10-25,17.160000,17.510000,17.160000,17.389999,13.232963,27400
2010-10-26,17.320000,17.330000,17.090000,17.230000,13.111213,11700
2010-10-27,17.200001,17.250000,16.959999,17.170000,13.065557,25600
2010-10-28,17.510000,17.510000,17.120001,17.219999,13.103603,6900
2010-10-29,17.080000,17.080000,16.930000,16.959999,12.905755,13700
2010-11-01,17.010000,17.020000,16.660000,16.780001,12.768784,8000
2010-11-02,16.920000,17.209999,16.920000,17.160000,13.057946,7700
2010-11-03,17.129999,17.299999,17.000000,17.299999,13.164479,13500
2010-11-04,17.580000,17.610001,17.459999,17.610001,13.400377,16000
2010-11-05,17.660000,17.660000,17.400000,17.480000,13.301450,6800
2010-11-08,17.379999,17.559999,17.379999,17.490000,13.309061,8800
2010-11-09,17.740000,17.740000,17.219999,17.219999,13.103603,10600
2010-11-10,17.350000,17.350000,17.000000,17.240000,13.118821,6000
2010-11-11,17.100000,17.100000,16.740000,16.799999,12.784001,9100
2010-11-12,16.580000,16.740000,16.330000,16.389999,12.472013,20000
2010-11-15,16.480000,16.629999,16.420000,16.420000,12.494840,12500
2010-11-16,16.379999,16.379999,15.880000,15.940000,12.129582,13500
2010-11-17,15.850000,15.850000,15.600000,15.670000,11.924126,12500
2010-11-18,16.000000,16.000000,15.890000,15.940000,12.129582,12500
2010-11-19,16.030001,16.030001,15.780000,16.030001,12.198069,9000
2010-11-22,16.030001,16.030001,15.630000,15.770000,12.000223,17300
2010-11-23,15.500000,15.580000,15.340000,15.460000,11.764327,12000
2010-11-24,15.720000,15.720000,15.460000,15.590000,11.863249,22900
2010-11-26,15.470000,15.520000,15.410000,15.410000,11.726280,4600
2010-11-29,15.330000,15.330000,14.920000,15.170000,11.543653,29600
2010-11-30,15.070000,15.070000,14.840000,14.870000,11.315363,42800
2010-12-01,15.010000,15.230000,15.010000,15.140000,11.520822,15300
2010-12-02,15.100000,15.510000,15.100000,15.510000,11.802373,10400
2010-12-03,15.320000,15.740000,15.320000,15.710000,11.954563,11900
2010-12-06,15.690000,15.850000,15.650000,15.800000,12.023049,19800
2010-12-07,15.820000,15.910000,15.640000,15.700000,11.946957,24800
2010-12-08,15.510000,15.770000,15.510000,15.710000,11.954563,35700
2010-12-09,15.720000,15.840000,15.710000,15.830000,12.045877,14400
2010-12-10,15.850000,16.030001,15.850000,16.030001,12.198069,13400
2010-12-13,16.030001,16.160000,16.000000,16.000000,12.175241,19900
2010-12-14,16.190001,16.200001,16.000000,16.049999,12.213288,19300
2010-12-15,15.970000,16.129999,15.770000,15.800000,12.023049,15700
2010-12-16,16.049999,16.049999,15.730000,15.910000,12.106754,19100
2010-12-17,16.040001,16.040001,15.750000,15.800000,12.023049,15700
2010-12-20,15.860000,15.860000,15.600000,15.660000,11.999299,10500
2010-12-21,15.670000,15.940000,15.670000,15.860000,12.152546,13700
2010-12-22,15.900000,15.900000,15.770000,15.860000,12.152546,10600
2010-12-23,15.730000,15.850000,15.680000,15.800000,12.106569,24600
2010-12-27,15.600000,15.860000,15.570000,15.760000,12.075921,22800
2010-12-28,15.830000,15.830000,15.570000,15.650000,11.991633,20500
2010-12-29,15.760000,15.830000,15.710000,15.780000,12.119899,20600
2010-12-30,15.670000,15.890000,15.670000,15.820000,12.150621,24000
2010-12-31,15.710000,15.900000,15.710000,15.840000,12.165982,14400
2011-01-03,15.850000,16.170000,15.850000,16.070000,12.342637,21200
2011-01-04,16.010000,16.120001,15.920000,16.010000,12.296554,21500
2011-01-05,15.900000,16.030001,15.820000,15.970000,12.265831,27800
2011-01-06,16.139999,16.139999,15.800000,15.900000,12.212066,13600
2011-01-07,15.950000,15.950000,15.610000,15.770000,12.112222,12900
2011-01-10,15.650000,15.950000,15.650000,15.950000,12.250469,21700
2011-01-11,16.000000,16.120001,15.940000,16.120001,12.381039,12800
2011-01-12,16.120001,16.500000,16.120001,16.500000,12.672900,16700
2011-01-13,16.500000,16.660000,16.450001,16.549999,12.711302,20100
2011-01-14,16.360001,16.530001,16.360001,16.469999,12.649856,14200
2011-01-18,16.330000,17.000000,16.330000,16.959999,13.026205,18400
2011-01-19,17.160000,17.160000,16.760000,16.790001,12.895635,58200
2011-01-20,16.680000,16.799999,16.590000,16.760000,12.872594,18000
2011-01-21,16.850000,16.969999,16.730000,16.809999,12.910994,5500
2011-01-24,16.920000,17.230000,16.920000,17.219999,13.225900,17000
2011-01-25,17.250000,17.250000,16.820000,16.870001,12.957082,33400
2011-01-26,16.700001,16.850000,16.590000,16.680000,12.811151,41800
2011-01-27,16.620001,16.799999,16.620001,16.780001,12.887956,9600
2011-01-28,16.820000,16.820000,16.230000,16.230000,12.465525,20200
2011-01-31,16.590000,16.590000,16.299999,16.490000,12.665218,27900
2011-02-01,16.700001,16.930000,16.620001,16.889999,12.972440,16600
2011-02-02,16.770000,17.290001,16.770000,17.290001,13.279665,14300
2011-02-03,17.379999,17.379999,16.870001,17.150000,13.172133,17800
2011-02-04,17.240000,17.240000,16.780001,16.969999,13.033884,9100
2011-02-07,17.170000,17.290001,17.120001,17.160000,13.179814,51000
2011-02-08,17.200001,17.200001,16.969999,17.049999,13.095326,14700
2011-02-09,16.910000,17.129999,16.910000,17.000000,13.056927,8700
2011-02-10,16.850000,16.889999,16.820000,16.870001,12.957082,11600
2011-02-11,16.820000,17.100000,16.730000,17.049999,13.095326,12200
2011-02-14,17.209999,17.350000,17.090000,17.350000,13.325745,104100
2011-02-15,17.480000,17.480000,17.230000,17.280001,13.271981,28700
2011-02-16,17.520000,17.590000,17.360001,17.580000,13.502398,37500
2011-02-17,17.500000,17.780001,17.500000,17.760000,13.640651,22300
2011-02-18,17.900000,18.080000,17.879999,17.910000,13.755858,20300
2011-02-22,17.680000,17.700001,17.299999,17.350000,13.325745,21000
2011-02-23,17.469999,17.490000,16.950001,17.100000,13.133733,19800
2011-02-24,17.379999,17.480000,17.190001,17.420000,13.379508,26400
2011-02-25,17.580000,17.610001,17.360001,17.400000,13.364148,11600
2011-02-28,17.780001,17.780001,17.120001,17.180000,13.195176,17100
2011-03-01,17.110001,17.230000,16.950001,16.990000,13.049246,19400
2011-03-02,17.100000,17.100000,16.900000,17.000000,13.056927,10500
2011-03-03,17.080000,17.370001,17.000000,17.049999,13.095326,13000
2011-03-04,16.950001,17.000000,16.870001,16.950001,13.018524,34700
2011-03-07,17.260000,17.260000,16.600000,16.750000,12.864913,55200
2011-03-08,16.770000,16.860001,16.510000,16.760000,12.872594,43800
2011-03-09,16.889999,16.990000,16.879999,16.910000,12.987802,84800
2011-03-10,16.780001,16.780001,16.309999,16.379999,12.580732,62400
2011-03-11,16.350000,16.350000,16.110001,16.309999,12.526969,112800
2011-03-14,16.469999,17.090000,16.389999,17.080000,13.118369,125200
2011-03-15,17.200001,17.930000,17.090000,17.900000,13.748177,161300
2011-03-16,17.799999,17.799999,17.059999,17.320000,13.302703,82400
2011-03-17,17.820000,17.830000,17.559999,17.639999,13.548480,37200
2011-03-18,17.900000,17.900000,17.510000,17.510000,13.448633,32500
2011-03-21,17.730000,17.820000,17.639999,17.790001,13.663691,44100
2011-03-22,17.709999,17.780001,17.530001,17.590000,13.510077,21700
2011-03-23,17.350000,17.860001,17.350000,17.840000,13.702092,17800
2011-03-24,17.959999,18.030001,17.820000,17.990000,13.817300,22500
2011-03-25,17.930000,18.070000,17.930000,17.990000,13.817300,19100
2011-03-28,18.200001,18.559999,18.200001,18.459999,14.178287,24800
2011-03-29,18.469999,18.610001,18.340000,18.600000,14.285814,17700
2011-03-30,18.690001,18.840000,18.620001,18.809999,14.447104,250200
2011-03-31,18.850000,18.879999,18.750000,18.850000,14.477829,73100
2011-04-01,18.980000,18.980000,18.660000,18.770000,14.416384,141200
2011-04-04,18.990000,19.000000,18.680000,18.820000,14.454786,59100
2011-04-05,18.760000,18.879999,18.670000,18.740000,14.393342,44100
2011-04-06,18.799999,18.799999,18.520000,18.610001,14.293493,22800
2011-04-07,18.510000,18.510000,18.280001,18.370001,14.109161,41500
2011-04-08,18.400000,18.540001,18.260000,18.400000,14.132198,20600
2011-04-11,18.500000,18.500000,18.160000,18.209999,13.986272,22500
2011-04-12,18.200001,18.200001,17.889999,18.030001,13.848020,95300
2011-04-13,18.370001,18.370001,18.110001,18.139999,13.932509,48900
2011-04-14,18.160000,18.160000,17.850000,18.059999,13.871064,186100
2011-04-15,17.990000,17.990000,17.780001,17.850000,13.709774,9100
2011-04-18,17.600000,17.600000,17.000000,17.250000,13.248941,59900
2011-04-19,17.240000,17.389999,17.170000,17.309999,13.295022,15900
2011-04-20,17.680000,17.680000,17.440001,17.549999,13.479356,11300
2011-04-21,17.719999,17.719999,17.520000,17.600000,13.517759,12700
2011-04-25,17.740000,17.740000,17.570000,17.620001,13.533122,31000
2011-04-26,17.610001,17.840000,17.610001,17.790001,13.663691,49300
2011-04-27,17.799999,17.870001,17.559999,17.860001,13.717454,14400
2011-04-28,17.750000,17.889999,17.559999,17.889999,13.740493,40200
2011-04-29,18.040001,18.459999,17.900000,18.370001,14.109161,40000
2011-05-02,18.389999,18.389999,18.139999,18.160000,13.947869,24200
2011-05-03,18.180000,18.180000,17.809999,17.910000,13.755858,30300
2011-05-04,17.889999,17.889999,17.450001,17.549999,13.479356,29000
2011-05-05,17.430000,17.459999,17.230000,17.280001,13.271981,13200
2011-05-06,17.379999,17.480000,17.200001,17.290001,13.279665,19000
2011-05-09,17.379999,17.420000,17.230000,17.420000,13.379508,8900
2011-05-10,17.570000,17.580000,17.410000,17.580000,13.502398,19500
2011-05-11,17.590000,17.590000,17.180000,17.280001,13.271981,15000
2011-05-12,17.150000,17.450001,17.070000,17.450001,13.402553,111600
2011-05-13,17.400000,17.400000,17.000000,17.120001,13.149092,24000
2011-05-16,17.190001,17.200001,16.950001,16.959999,13.026205,62000
2011-05-17,16.990000,17.030001,16.820000,16.870001,12.957082,9200
2011-05-18,17.000000,17.090000,17.000000,17.020000,13.072288,8500
2011-05-19,17.150000,17.150000,16.940001,17.100000,13.133733,42300
2011-05-20,17.000000,17.000000,16.660000,16.719999,12.841871,14200
2011-05-23,16.420000,16.459999,16.309999,16.400000,12.596093,53200
2011-05-24,16.379999,16.469999,16.209999,16.260000,12.488567,29000
2011-05-25,16.230000,16.270000,16.110001,16.200001,12.442483,27400
2011-05-26,16.200001,16.200001,16.020000,16.170000,12.419441,18700
2011-05-27,16.260000,16.360001,16.230000,16.330000,12.542329,9100
2011-05-31,16.889999,17.080000,16.850000,17.020000,13.072288,24400
2011-06-01,16.969999,16.969999,16.389999,16.400000,12.596093,11400
2011-06-02,16.570000,16.620001,16.410000,16.540001,12.703621,9700
2011-06-03,16.459999,16.680000,16.459999,16.559999,12.718980,21500
2011-06-06,16.670000,16.670000,16.309999,16.330000,12.542329,12900
2011-06-07,16.570000,16.620001,16.510000,16.510000,12.680579,25200
2011-06-08,16.450001,16.450001,16.000000,16.040001,12.319593,18000
2011-06-09,16.040001,16.190001,16.040001,16.129999,12.388718,15800
2011-06-10,16.010000,16.010000,15.710000,15.870000,12.189026,19400
2011-06-13,16.000000,16.000000,15.820000,15.880000,12.196704,10800
2011-06-14,16.100000,16.459999,16.100000,16.430000,12.619133,8900
2011-06-15,16.080000,16.080000,15.750000,15.780000,12.119899,17600
2011-06-16,15.690000,15.920000,15.550000,15.720000,12.073818,14600
2011-06-17,15.910000,15.910000,15.680000,15.890000,12.204386,14100
2011-06-20,15.700000,15.730000,15.610000,15.630000,12.004692,7100
2011-06-21,15.650000,15.770000,15.610000,15.770000,12.247784,9000
2011-06-22,15.790000,15.920000,15.750000,15.770000,12.247784,16900
2011-06-23,15.500000,15.670000,15.270000,15.670000,12.170120,19600
2011-06-24,15.630000,15.630000,15.350000,15.360000,11.929357,12600
2011-06-27,15.420000,15.500000,15.390000,15.480000,12.022556,5800
2011-06-28,15.380000,15.730000,15.380000,15.690000,12.185650,20100
2011-06-29,15.730000,16.000000,15.730000,15.980000,12.410878,18800
2011-06-30,16.160000,16.280001,16.129999,16.200001,12.581743,19000
2011-07-01,16.450001,16.450001,16.230000,16.330000,12.682708,11500
2011-07-05,16.160000,16.299999,16.150000,16.170000,12.558442,10600
2011-07-06,15.950000,15.990000,15.820000,15.870000,12.325448,102700
2011-07-07,16.020000,16.020000,15.840000,15.950000,12.387582,6600
2011-07-08,15.700000,15.700000,15.500000,15.670000,12.170120,14300
2011-07-11,15.300000,15.420000,15.070000,15.100000,11.727428,88600
2011-07-12,14.960000,14.960000,14.690000,14.780000,11.478899,33800
2011-07-13,14.880000,15.180000,14.880000,15.010000,11.657529,13100
2011-07-14,15.150000,15.150000,14.800000,14.800000,11.494431,57100
2011-07-15,14.870000,14.920000,14.760000,14.920000,11.587630,22500
2011-07-18,14.860000,14.860000,14.500000,14.610000,11.346868,11800
2011-07-19,14.670000,14.980000,14.670000,14.920000,11.587630,15200
2011-07-20,15.020000,15.210000,15.010000,15.130000,11.750728,28700
2011-07-21,15.140000,15.380000,15.140000,15.350000,11.921591,11200
2011-07-22,15.500000,15.560000,15.350000,15.550000,12.076921,24100
2011-07-25,15.330000,15.390000,15.210000,15.250000,11.843925,5800
2011-07-26,15.320000,15.320000,15.240000,15.240000,11.836157,4300
2011-07-27,15.200000,15.200000,14.690000,14.760000,11.463366,23600
2011-07-28,14.790000,14.830000,14.560000,14.710000,11.424534,18900
2011-07-29,14.430000,14.750000,14.400000,14.670000,11.393468,64100
2011-08-01,15.020000,15.020000,14.460000,14.580000,11.323569,8600
2011-08-02,14.400000,14.430000,14.100000,14.100000,10.950775,15500
2011-08-03,14.120000,14.230000,13.790000,14.010000,10.880877,148500
2011-08-04,13.620000,13.650000,12.930000,12.960000,10.065394,29300
2011-08-05,13.140000,13.280000,12.500000,12.930000,10.042094,43000
2011-08-08,12.240000,12.330000,11.650000,11.780000,9.148945,65200
2011-08-09,12.010000,12.430000,11.790000,12.430000,9.653769,32600
2011-08-10,12.300000,12.500000,11.970000,12.080000,9.381942,15000
2011-08-11,12.150000,12.930000,12.150000,12.870000,9.995496,52600
2011-08-12,13.060000,13.060000,12.740000,12.770000,9.917831,12700
2011-08-15,13.020000,13.300000,13.010000,13.280000,10.313923,7700
2011-08-16,13.220000,13.220000,12.930000,13.040000,10.127526,47100
2011-08-17,13.280000,13.290000,12.980000,13.120000,10.189658,16500
2011-08-18,12.750000,12.750000,12.240000,12.280000,9.537272,22000
2011-08-19,12.140000,12.350000,11.860000,11.860000,9.211078,121400
2011-08-22,12.130000,12.160000,11.900000,11.900000,9.242145,28700
2011-08-23,11.990000,12.540000,11.960000,12.470000,9.684836,29100
2011-08-24,12.500000,12.660000,12.370000,12.660000,9.832400,8700
2011-08-25,12.590000,12.590000,12.400000,12.420000,9.646005,5400
2011-08-26,12.500000,12.840000,12.360000,12.750000,9.902299,5300
2011-08-29,12.960000,13.270000,12.960000,13.270000,10.306156,9400
2011-08-30,13.250000,13.250000,13.000000,13.220000,10.267324,19400
2011-08-31,13.280000,13.340000,13.070000,13.220000,10.267324,65800
2011-09-01,13.190000,13.190000,12.870000,12.920000,10.034328,9800
2011-09-02,12.620000,12.620000,12.340000,12.360000,9.599404,47800
2011-09-06,11.930000,11.960000,11.750000,11.870000,9.218844,26200
2011-09-07,12.020000,12.230000,12.020000,12.190000,9.467373,26700
2011-09-08,12.070000,12.160000,11.800000,11.840000,9.195545,15500
2011-09-09,11.630000,11.630000,11.170000,11.260000,8.745089,40300
2011-09-12,10.770000,11.320000,10.770000,11.100000,8.620825,37600
2011-09-13,11.080000,11.290000,11.080000,11.230000,8.721788,24300
2011-09-14,11.270000,11.510000,11.110000,11.430000,8.877121,41000
2011-09-15,11.590000,11.590000,11.360000,11.390000,8.846054,6500
2011-09-16,11.450000,11.450000,11.100000,11.120000,8.636356,18500
2011-09-19,10.860000,10.900000,10.570000,10.820000,8.403361,54100
2011-09-20,10.730000,10.730000,10.340000,10.340000,8.030569,24200
2011-09-21,10.330000,10.450000,9.900000,9.910000,7.696608,118400
2011-09-22,9.560000,9.700000,9.370000,9.490000,7.370417,20900
2011-09-23,9.410000,9.700000,9.400000,9.670000,7.510215,14000
2011-09-26,9.680000,9.750000,9.440000,9.720000,7.549047,39900
2011-09-27,10.160000,10.160000,9.880000,9.880000,7.673311,30000
2011-09-28,9.890000,10.030000,9.560000,9.570000,7.432549,88000
2011-09-29,9.720000,9.820000,9.450000,9.660000,7.502447,52500
2011-09-30,9.440000,9.440000,9.270000,9.270000,7.199553,17700
2011-10-03,9.230000,9.230000,8.740000,8.740000,6.787928,28200
2011-10-04,8.520000,9.010000,8.510000,8.980000,6.974323,37900
2011-10-05,8.930000,9.270000,8.920000,9.250000,7.184019,14200
2011-10-06,9.430000,9.770000,9.430000,9.720000,7.549047,17800
2011-10-07,9.670000,9.690000,9.300000,9.310000,7.230620,22200
2011-10-10,9.570000,9.650000,9.510000,9.600000,7.455847,10000
2011-10-11,9.450000,9.560000,9.430000,9.440000,7.331583,4500
2011-10-12,9.630000,9.790000,9.630000,9.680000,7.517981,21400
2011-10-13,9.650000,9.750000,9.570000,9.750000,7.572345,18500
2011-10-14,9.890000,9.970000,9.740000,9.860000,7.657777,6600
2011-10-17,9.840000,9.840000,9.440000,9.470000,7.354883,9600
2011-10-18,9.430000,9.800000,9.330000,9.800000,7.611178,73000
2011-10-19,9.660000,9.660000,9.390000,9.430000,7.323817,18200
2011-10-20,9.350000,9.540000,9.280000,9.540000,7.409249,23900
2011-10-21,9.700000,9.790000,9.530000,9.640000,7.486914,41000
2011-10-24,9.760000,9.990000,9.760000,9.910000,7.696608,7200
2011-10-25,9.840000,9.890000,9.590000,9.590000,7.448082,160500
2011-10-26,9.610000,9.860000,9.610000,9.750000,7.572345,11100
2011-10-27,10.120000,10.670000,10.120000,10.510000,8.162601,34100
2011-10-28,10.350000,10.560000,10.350000,10.480000,8.139300,11700
2011-10-31,10.080000,10.080000,9.800000,9.800000,7.611178,24100
2011-11-01,9.560000,9.560000,9.370000,9.390000,7.292751,25100
2011-11-02,9.500000,9.640000,9.480000,9.570000,7.432549,10400
2011-11-03,9.660000,9.690000,9.450000,9.690000,7.525746,14400
2011-11-04,9.540000,9.770000,9.520000,9.650000,7.494680,12500
2011-11-07,9.680000,9.830000,9.630000,9.770000,7.587880,6700
2011-11-08,9.740000,9.740000,9.540000,9.700000,7.533513,14400
2011-11-09,9.420000,9.460000,9.210000,9.240000,7.176254,25400
2011-11-10,9.460000,9.460000,9.230000,9.300000,7.222854,2900
2011-11-11,9.410000,9.600000,9.400000,9.580000,7.440317,8100
2011-11-14,9.500000,9.500000,9.300000,9.340000,7.253920,6500
2011-11-15,9.340000,9.340000,9.180000,9.240000,7.176254,33700
2011-11-16,9.100000,9.240000,9.100000,9.110000,7.075289,23800
2011-11-17,9.100000,9.190000,8.980000,8.990000,6.982090,16200
2011-11-18,9.020000,9.100000,8.970000,9.000000,6.989857,16600
2011-11-21,8.870000,8.880000,8.670000,8.770000,6.811228,35300
2011-11-22,8.690000,8.820000,8.650000,8.760000,6.803461,13700
2011-11-23,8.700000,8.700000,8.550000,8.590000,6.671431,17900
2011-11-25,8.470000,8.650000,8.470000,8.570000,6.655897,39400
2011-11-28,8.750000,8.840000,8.710000,8.750000,6.795694,38800
2011-11-29,8.800000,8.800000,8.720000,8.750000,6.795694,11800
2011-11-30,9.090000,9.330000,9.080000,9.330000,7.246152,19100
2011-12-01,9.220000,9.310000,9.190000,9.230000,7.168488,8800
2011-12-02,9.260000,9.290000,9.160000,9.170000,7.121888,21100
2011-12-05,9.290000,9.350000,9.170000,9.220000,7.160723,12700
2011-12-06,9.170000,9.170000,9.060000,9.110000,7.075289,18600
2011-12-07,9.070000,9.240000,9.070000,9.240000,7.176254,23700
2011-12-08,9.100000,9.100000,8.850000,8.860000,6.881125,14100
2011-12-09,8.980000,9.120000,8.980000,9.100000,7.067523,28400
2011-12-12,8.900000,8.900000,8.710000,8.770000,6.811228,26300
2011-12-13,8.900000,8.910000,8.600000,8.630000,6.702498,32100
2011-12-14,8.600000,8.600000,8.450000,8.450000,6.562699,24900
2011-12-15,8.580000,8.580000,8.470000,8.490000,6.593765,18400
2011-12-16,8.490000,8.590000,8.440000,8.490000,6.593765,46700
2011-12-19,8.410000,8.500000,8.120000,8.120000,6.480438,32000
2011-12-20,8.250000,8.470000,8.250000,8.470000,6.759767,54600
2011-12-21,8.330000,8.430000,8.300000,8.380000,6.687939,84300
2011-12-22,8.420000,8.540000,8.420000,8.520000,6.799673,42800
2011-12-23,8.550000,8.610000,8.510000,8.560000,6.831594,26100
2011-12-27,8.540000,8.540000,8.470000,8.480000,6.767747,29500
2011-12-28,8.380000,8.440000,8.310000,8.440000,6.735824,313000
2011-12-29,8.390000,8.500000,8.390000,8.460000,6.751785,71900
2011-12-30,8.620000,8.620000,8.500000,8.540000,6.815632,137100
2012-01-03,8.750000,8.870000,8.750000,8.760000,6.991211,9700
2012-01-04,8.750000,8.790000,8.680000,8.750000,6.983231,65200
2012-01-05,8.650000,8.650000,8.580000,8.620000,6.879479,8000
2012-01-06,8.590000,8.610000,8.540000,8.540000,6.815632,5100
2012-01-09,8.620000,8.700000,8.620000,8.700000,6.943326,4400
2012-01-10,8.890000,8.910000,8.820000,8.850000,7.063038,7800
2012-01-11,9.000000,9.230000,9.000000,9.200000,7.342367,18000
2012-01-12,9.250000,9.360000,9.150000,9.310000,7.430158,16700
2012-01-13,9.170000,9.190000,9.000000,9.030000,7.206694,8500
2012-01-17,9.150000,9.290000,9.130000,9.160000,7.310444,14500
2012-01-18,9.180000,9.390000,9.180000,9.380000,7.486022,7600
2012-01-19,9.480000,9.490000,9.260000,9.310000,7.430158,8500
2012-01-20,9.280000,9.290000,9.210000,9.270000,7.398234,9700
2012-01-23,9.340000,9.390000,9.200000,9.240000,7.374291,27100
2012-01-24,9.220000,9.220000,9.090000,9.160000,7.310444,18300
2012-01-25,9.090000,9.310000,9.090000,9.310000,7.430158,30400
2012-01-26,9.410000,9.410000,9.270000,9.280000,7.406215,6300
2012-01-27,9.390000,9.590000,9.390000,9.580000,7.645639,34500
2012-01-30,9.410000,9.460000,9.330000,9.380000,7.486022,12200
2012-01-31,9.430000,9.430000,9.260000,9.280000,7.406215,7100
2012-02-01,9.370000,9.490000,9.370000,9.450000,7.541886,8700
2012-02-02,9.450000,9.550000,9.450000,9.510000,7.589772,7400
2012-02-03,9.600000,9.740000,9.600000,9.720000,7.757372,13600
2012-02-06,9.680000,9.790000,9.640000,9.730000,7.765352,13100
2012-02-07,9.770000,9.880000,9.750000,9.840000,7.853141,11700
2012-02-08,9.860000,10.000000,9.840000,9.970000,7.956892,12700
2012-02-09,10.060000,10.480000,10.030000,10.340000,8.252183,30100
2012-02-10,10.060000,10.180000,10.060000,10.100000,8.060644,5200
2012-02-13,10.190000,10.190000,10.020000,10.040000,8.012757,12700
2012-02-14,10.010000,10.010000,9.850000,9.850000,7.861124,33000
2012-02-15,9.910000,9.960000,9.790000,9.860000,7.869102,14200
2012-02-16,9.870000,9.970000,9.870000,9.960000,7.948914,7900
2012-02-17,10.020000,10.160000,10.000000,10.080000,8.044681,5900
2012-02-21,10.190000,10.230000,10.140000,10.180000,8.124491,7700
2012-02-22,10.180000,10.180000,10.060000,10.070000,8.036699,8600
2012-02-23,10.100000,10.100000,9.790000,9.850000,7.861124,10900
2012-02-24,9.840000,9.840000,9.720000,9.740000,7.773333,21700
2012-02-27,9.560000,9.700000,9.540000,9.690000,7.733427,22100
2012-02-28,9.690000,9.800000,9.670000,9.750000,7.781313,5600
2012-02-29,9.530000,9.640000,9.530000,9.550000,7.621698,26400
2012-03-01,9.620000,9.620000,9.520000,9.570000,7.637658,6100
2012-03-02,9.600000,9.650000,9.550000,9.570000,7.637658,6800
2012-03-05,9.540000,9.540000,9.410000,9.480000,7.565831,19800
2012-03-06,9.260000,9.260000,9.140000,9.190000,7.334386,14500
2012-03-07,9.160000,9.200000,9.150000,9.190000,7.334386,7400
2012-03-08,9.220000,9.330000,9.220000,9.300000,7.422177,5800
2012-03-09,9.360000,9.430000,9.360000,9.410000,7.509966,5100
2012-03-12,9.370000,9.370000,9.220000,9.260000,7.390253,8300
2012-03-13,9.390000,9.460000,9.380000,9.460000,7.549870,11500
2012-03-14,9.440000,9.440000,9.320000,9.370000,7.478040,23900
2012-03-15,9.350000,9.460000,9.350000,9.420000,7.517946,20100
2012-03-16,9.510000,9.540000,9.470000,9.470000,7.557850,4300
2012-03-19,9.480000,9.550000,9.430000,9.470000,7.557850,36800
2012-03-20,9.360000,9.450000,9.250000,9.450000,7.541886,25400
2012-03-21,9.360000,9.450000,9.250000,9.330000,7.446118,27200
2012-03-22,9.240000,9.280000,9.210000,9.270000,7.398234,31700
2012-03-23,9.250000,9.380000,9.250000,9.370000,7.478040,16000
2012-03-26,9.310000,9.430000,9.310000,9.370000,7.478040,12400
2012-03-27,9.390000,9.440000,9.390000,9.390000,7.494003,27400
2012-03-28,9.380000,9.380000,9.150000,9.190000,7.334386,44300
2012-03-29,9.100000,9.160000,9.050000,9.160000,7.310444,28100
2012-03-30,9.130000,9.140000,9.090000,9.100000,7.262560,16000
2012-04-02,9.080000,9.150000,9.050000,9.140000,7.294481,17800
2012-04-03,9.140000,9.150000,9.000000,9.070000,7.238616,28100
2012-04-04,8.890000,8.890000,8.790000,8.850000,7.063038,19800
2012-04-05,8.800000,8.930000,8.800000,8.890000,7.094961,25700
2012-04-09,8.730000,8.880000,8.730000,8.800000,7.023134,20500
2012-04-10,8.740000,8.770000,8.670000,8.700000,6.943326,16900
2012-04-11,8.750000,8.900000,8.750000,8.870000,7.078999,28500
2012-04-12,8.860000,8.900000,8.820000,8.850000,7.063038,20100
2012-04-13,8.760000,8.840000,8.690000,8.710000,6.951308,34500
2012-04-16,8.730000,8.800000,8.680000,8.740000,6.975249,28000
2012-04-17,8.750000,8.920000,8.730000,8.870000,7.078999,12400
2012-04-18,8.790000,8.820000,8.760000,8.790000,7.015153,35300
2012-04-19,8.750000,8.770000,8.660000,8.700000,6.943326,1800
2012-04-20,8.750000,8.800000,8.720000,8.730000,6.967268,6500
2012-04-23,8.510000,8.530000,8.380000,8.450000,6.743804,19400
2012-04-24,8.410000,8.500000,8.410000,8.460000,6.751785,9000
2012-04-25,8.530000,8.550000,8.520000,8.550000,6.823613,7500
2012-04-26,8.460000,8.540000,8.450000,8.490000,6.775728,17400
2012-04-27,8.590000,8.590000,8.510000,8.580000,6.847555,7000
2012-04-30,8.500000,8.570000,8.460000,8.530000,6.807651,5600
2012-05-01,8.460000,8.650000,8.460000,8.640000,6.895442,9100
2012-05-02,8.510000,8.530000,8.430000,8.500000,6.783709,18000
2012-05-03,8.470000,8.470000,8.270000,8.290000,6.616111,21000
2012-05-04,8.250000,8.330000,8.210000,8.260000,6.592169,50700
2012-05-07,8.250000,8.250000,8.120000,8.190000,6.536303,14500
2012-05-08,8.150000,8.150000,8.050000,8.140000,6.496400,13500
2012-05-09,7.920000,8.100000,7.860000,8.040000,6.416591,16600
2012-05-10,8.170000,8.170000,8.090000,8.090000,6.456495,5200
2012-05-11,8.010000,8.040000,8.000000,8.000000,6.384668,29900
2012-05-14,7.850000,7.940000,7.770000,7.820000,6.241012,15000
2012-05-15,7.760000,7.760000,7.580000,7.600000,6.065433,12000
2012-05-16,7.720000,7.720000,7.430000,7.430000,5.929760,12000
2012-05-17,7.430000,7.460000,7.270000,7.270000,5.802066,5800
2012-05-18,7.280000,7.280000,7.090000,7.110000,5.674374,20000
2012-05-21,7.170000,7.180000,7.080000,7.130000,5.690334,2500
2012-05-22,7.200000,7.250000,7.140000,7.170000,5.722259,61500
2012-05-23,7.060000,7.150000,6.970000,7.150000,5.706297,13300
2012-05-24,7.220000,7.220000,7.050000,7.120000,5.682354,3600
2012-05-25,7.070000,7.180000,6.970000,7.040000,5.618508,10300
2012-05-29,7.180000,7.240000,7.170000,7.170000,5.722259,7800
2012-05-30,7.190000,7.190000,7.090000,7.120000,5.682354,5900
2012-05-31,7.090000,7.090000,7.040000,7.050000,5.626488,5400
2012-06-01,6.890000,6.960000,6.860000,6.860000,5.474854,28200
2012-06-04,6.930000,6.930000,6.810000,6.840000,5.458891,10800
2012-06-05,6.900000,6.960000,6.880000,6.920000,5.522738,5600
2012-06-06,7.010000,7.070000,7.010000,7.060000,5.634469,12400
2012-06-07,7.240000,7.240000,7.060000,7.070000,5.642451,20900
2012-06-08,7.000000,7.100000,6.990000,7.080000,5.650432,7400
2012-06-11,7.120000,7.120000,6.930000,6.930000,5.530718,10100
2012-06-12,7.070000,7.140000,7.010000,7.110000,5.674374,14700
2012-06-13,7.170000,7.170000,7.080000,7.080000,5.650432,4000
2012-06-14,7.010000,7.090000,7.000000,7.080000,5.650432,14300
2012-06-15,7.200000,7.250000,7.200000,7.250000,5.786105,6300
2012-06-18,7.260000,7.360000,7.210000,7.250000,5.786105,10700
2012-06-19,7.190000,7.410000,7.190000,7.380000,5.889856,14400
2012-06-20,7.300000,7.300000,7.230000,7.250000,5.907784,6900
2012-06-21,7.220000,7.230000,7.080000,7.100000,5.785554,19900
2012-06-22,7.150000,7.150000,7.070000,7.120000,5.801851,1900
2012-06-25,7.010000,7.040000,6.960000,6.980000,5.687769,5600
2012-06-26,6.990000,6.990000,6.920000,6.940000,5.655174,6000
2012-06-27,7.030000,7.050000,6.960000,7.050000,5.744811,7500
2012-06-28,7.020000,7.020000,6.950000,6.990000,5.695917,6700
2012-06-29,7.220000,7.270000,7.210000,7.220000,5.883337,6800
2012-07-02,7.180000,7.420000,7.180000,7.240000,5.899633,2200
2012-07-03,7.280000,7.360000,7.240000,7.360000,5.997419,11100
2012-07-05,7.220000,7.260000,7.200000,7.200000,5.867038,1400
2012-07-06,7.190000,7.190000,7.110000,7.110000,5.793702,4500
2012-07-09,7.040000,7.040000,7.010000,7.010000,5.712214,7100
2012-07-10,7.000000,7.020000,6.900000,6.930000,5.647025,10200
2012-07-11,6.920000,6.990000,6.920000,6.960000,5.671472,4800
2012-07-12,6.890000,6.960000,6.860000,6.950000,5.663322,10500
2012-07-13,6.950000,6.950000,6.900000,6.910000,5.630728,8600
2012-07-16,6.900000,6.910000,6.800000,6.860000,5.589984,7100
2012-07-17,6.900000,6.900000,6.800000,6.830000,5.565538,8200
2012-07-18,6.770000,6.790000,6.710000,6.720000,5.475904,19400
2012-07-19,6.740000,6.740000,6.700000,6.700000,5.459606,2800
2012-07-20,6.640000,6.640000,6.540000,6.560000,5.345525,8400
2012-07-23,6.390000,6.390000,6.320000,6.320000,5.149957,4500
2012-07-24,6.290000,6.290000,6.200000,6.210000,5.060321,4800
2012-07-25,6.230000,6.230000,6.130000,6.170000,5.027727,6200
2012-07-26,6.250000,6.300000,6.230000,6.280000,5.117362,5100
2012-07-27,6.290000,6.410000,6.290000,6.380000,5.198850,6000
2012-07-30,6.240000,6.340000,6.230000,6.230000,5.076620,4700
2012-07-31,6.320000,6.380000,6.310000,6.310000,5.141809,5600
2012-08-01,6.370000,6.370000,6.280000,6.300000,5.133659,6000
2012-08-02,6.300000,6.330000,6.260000,6.270000,5.109213,8100
2012-08-03,6.430000,6.460000,6.410000,6.440000,5.247741,3100
2012-08-06,6.520000,6.620000,6.520000,6.620000,5.394417,6500
2012-08-07,6.740000,6.820000,6.740000,6.780000,5.524795,10400
2012-08-08,7.000000,7.000000,6.790000,6.820000,5.557391,9000
2012-08-09,6.780000,6.860000,6.780000,6.820000,5.557391,7300
2012-08-10,6.760000,6.790000,6.750000,6.790000,5.532944,79900
2012-08-13,6.810000,6.820000,6.700000,6.730000,5.484052,9000
2012-08-14,6.790000,6.790000,6.730000,6.760000,5.508499,7200
2012-08-15,6.740000,6.740000,6.680000,6.700000,5.459606,3800
2012-08-16,6.800000,6.900000,6.800000,6.890000,5.614432,10100
2012-08-17,6.920000,6.920000,6.900000,6.910000,5.630728,2800
2012-08-20,6.870000,6.990000,6.870000,6.950000,5.663322,3500
2012-08-21,7.010000,7.100000,7.010000,7.030000,5.728513,9400
2012-08-22,6.980000,7.020000,6.940000,7.020000,5.720364,7400
2012-08-23,6.960000,6.980000,6.940000,6.970000,5.679621,5900
2012-08-24,7.000000,7.000000,6.940000,7.000000,5.704066,12100
2012-08-27,6.940000,6.950000,6.880000,6.880000,5.606282,5400
2012-08-28,6.880000,6.950000,6.880000,6.930000,5.647025,10800
2012-08-29,6.920000,6.920000,6.820000,6.850000,5.581836,9000
2012-08-30,6.770000,6.770000,6.600000,6.630000,5.402565,8000
2012-08-31,6.680000,6.740000,6.640000,6.720000,5.475904,6300
2012-09-04,6.710000,6.710000,6.620000,6.690000,5.451459,11400
2012-09-05,6.670000,6.680000,6.630000,6.630000,5.402565,4200
2012-09-06,6.690000,6.760000,6.660000,6.720000,5.475904,32000
2012-09-07,6.800000,6.850000,6.790000,6.820000,5.557391,4400
2012-09-10,6.820000,6.920000,6.820000,6.860000,5.589984,14600
2012-09-11,6.860000,6.950000,6.860000,6.920000,5.638877,38500
2012-09-12,6.900000,6.900000,6.680000,6.710000,5.467755,23800
2012-09-13,6.750000,6.860000,6.730000,6.840000,5.573689,12600
2012-09-14,6.900000,7.040000,6.900000,6.990000,5.695917,19100
2012-09-17,6.990000,6.990000,6.920000,6.920000,5.638877,6700
2012-09-18,6.980000,7.000000,6.900000,6.960000,5.671472,9600
2012-09-19,7.000000,7.080000,6.990000,7.070000,5.761107,6600
2012-09-20,6.970000,6.970000,6.890000,6.900000,5.622580,45200
2012-09-21,7.020000,7.020000,6.930000,6.930000,5.647025,16500
2012-09-24,6.950000,6.970000,6.900000,6.960000,5.671472,25800
2012-09-25,6.960000,7.010000,6.900000,6.900000,5.622580,11900
2012-09-26,6.830000,6.830000,6.740000,6.770000,5.516647,5300
2012-09-27,6.930000,6.980000,6.860000,6.970000,5.679621,61400
2012-09-28,6.860000,6.890000,6.850000,6.850000,5.581836,6200
2012-10-01,6.900000,6.950000,6.900000,6.910000,5.630728,9500
2012-10-02,6.970000,6.970000,6.890000,6.890000,5.614432,6500
2012-10-03,6.870000,6.870000,6.810000,6.840000,5.573689,1700
2012-10-04,6.800000,6.870000,6.800000,6.850000,5.581836,3000
2012-10-05,6.930000,6.930000,6.840000,6.870000,5.598133,9500
2012-10-08,6.890000,6.890000,6.820000,6.840000,5.573689,10100
2012-10-09,6.770000,6.770000,6.670000,6.700000,5.459606,5900
2012-10-10,6.740000,6.740000,6.660000,6.660000,5.427011,2800
2012-10-11,6.790000,6.810000,6.750000,6.800000,5.541092,13700
2012-10-12,6.790000,6.790000,6.720000,6.750000,5.500350,2200
2012-10-15,6.750000,6.820000,6.750000,6.790000,5.532944,6300
2012-10-16,6.880000,6.940000,6.880000,6.940000,5.655174,3700
2012-10-17,6.990000,7.040000,6.970000,6.990000,5.695917,3000
2012-10-18,7.010000,7.100000,7.010000,7.030000,5.728513,9600
2012-10-19,7.040000,7.040000,6.850000,6.910000,5.630728,33500
2012-10-22,6.860000,6.880000,6.800000,6.830000,5.565538,17000
2012-10-23,6.610000,6.610000,6.560000,6.600000,5.378119,7700
2012-10-24,6.550000,6.570000,6.550000,6.560000,5.345525,3700
2012-10-25,6.590000,6.590000,6.540000,6.570000,5.353673,3300
2012-10-26,6.540000,6.560000,6.540000,6.540000,5.329226,6700
2012-10-31,6.550000,6.560000,6.500000,6.510000,5.304781,9600
2012-11-01,6.510000,6.560000,6.510000,6.560000,5.345525,5800
2012-11-02,6.510000,6.530000,6.440000,6.470000,5.272187,5800
2012-11-05,6.430000,6.430000,6.380000,6.430000,5.239592,6100
2012-11-06,6.500000,6.590000,6.500000,6.570000,5.353673,19400
2012-11-07,6.560000,6.570000,6.470000,6.500000,5.296632,21500
2012-11-08,6.500000,6.500000,6.410000,6.420000,5.231444,12300
2012-11-09,6.340000,6.440000,6.330000,6.350000,5.174403,9800
2012-11-12,6.350000,6.350000,6.290000,6.310000,5.141809,8300
2012-11-13,6.280000,6.330000,6.250000,6.300000,5.133659,2300
2012-11-14,6.300000,6.300000,6.200000,6.210000,5.060321,8800
2012-11-15,6.270000,6.340000,6.210000,6.240000,5.084767,8000
2012-11-16,6.330000,6.350000,6.280000,6.340000,5.166254,8500
2012-11-19,6.430000,6.510000,6.430000,6.430000,5.239592,20200
2012-11-20,6.430000,6.430000,6.290000,6.350000,5.174403,82900
2012-11-21,6.360000,6.420000,6.360000,6.420000,5.231444,8000
2012-11-23,6.470000,6.520000,6.470000,6.520000,5.312930,5600
2012-11-26,6.640000,6.650000,6.590000,6.630000,5.402565,38600
2012-11-27,6.570000,6.570000,6.550000,6.550000,5.337376,3900
2012-11-28,6.460000,6.580000,6.450000,6.580000,5.361822,17200
2012-11-29,6.630000,6.680000,6.610000,6.640000,5.410714,6600
2012-11-30,6.670000,6.690000,6.640000,6.650000,5.418863,13700
2012-12-03,6.650000,6.660000,6.580000,6.590000,5.369972,17200
2012-12-04,6.600000,6.680000,6.600000,6.650000,5.418863,8700
2012-12-05,6.650000,6.720000,6.650000,6.700000,5.459606,12600
2012-12-06,6.700000,6.750000,6.690000,6.750000,5.500350,10900
2012-12-07,6.810000,6.870000,6.810000,6.870000,5.598133,35500
2012-12-10,6.820000,6.860000,6.810000,6.830000,5.565538,3800
2012-12-11,6.820000,6.920000,6.820000,6.860000,5.589984,7800
2012-12-12,7.010000,7.050000,6.930000,6.970000,5.679621,17200
2012-12-13,6.950000,7.020000,6.940000,6.990000,5.695917,7500
2012-12-14,7.100000,7.100000,7.080000,7.100000,5.785554,6500
2012-12-17,7.200000,7.290000,7.200000,7.290000,6.014071,16800
2012-12-18,7.230000,7.230000,7.120000,7.170000,5.915074,19100
2012-12-19,7.200000,7.310000,7.200000,7.290000,6.014071,8000
2012-12-20,7.360000,7.450000,7.360000,7.390000,6.096568,41400
2012-12-21,7.420000,7.420000,7.360000,7.360000,6.071820,40000
2012-12-24,7.690000,7.690000,7.300000,7.310000,6.030571,8000
2012-12-26,7.410000,7.430000,7.310000,7.400000,6.104818,37100
2012-12-27,7.350000,7.350000,7.210000,7.300000,6.052584,27200
2012-12-28,7.180000,7.200000,7.080000,7.100000,5.886760,27900
2012-12-31,7.080000,7.170000,7.080000,7.170000,5.944798,10000
2013-01-02,7.330000,7.490000,7.330000,7.400000,6.135495,12600
2013-01-03,7.380000,7.550000,7.370000,7.530000,6.243282,8900
2013-01-04,7.490000,7.600000,7.490000,7.570000,6.276446,26600
2013-01-07,7.570000,7.570000,7.490000,7.500000,6.218408,16800
2013-01-08,7.520000,7.520000,7.370000,7.410000,6.143787,19800
2013-01-09,7.500000,7.550000,7.480000,7.550000,6.259864,4600
2013-01-10,7.600000,7.680000,7.600000,7.680000,6.367649,15400
2013-01-11,7.700000,7.700000,7.660000,7.660000,6.351067,11200
2013-01-14,7.670000,7.750000,7.600000,7.610000,6.309611,42900
2013-01-15,7.600000,7.620000,7.550000,7.570000,6.276446,13600
2013-01-16,7.500000,7.570000,7.500000,7.510000,6.226699,21600
2013-01-17,7.590000,7.630000,7.590000,7.600000,6.301320,49300
2013-01-18,7.590000,7.600000,7.550000,7.550000,6.259864,31300
2013-01-22,7.550000,7.590000,7.520000,7.550000,6.259864,16700
2013-01-23,7.540000,7.590000,7.520000,7.580000,6.284738,35200
2013-01-24,7.560000,7.570000,7.480000,7.540000,6.251573,9900
2013-01-25,7.490000,7.490000,7.410000,7.490000,6.210116,9500
2013-01-28,7.420000,7.420000,7.350000,7.380000,6.118914,17400
2013-01-29,7.350000,7.390000,7.350000,7.370000,6.110622,11400
2013-01-30,7.400000,7.480000,7.340000,7.410000,6.143787,12600
2013-01-31,7.320000,7.340000,7.260000,7.320000,6.069167,8900
2013-02-01,7.290000,7.370000,7.280000,7.310000,6.060875,21000
2013-02-04,7.250000,7.280000,7.150000,7.150000,5.928216,15100
2013-02-05,7.140000,7.260000,7.120000,7.230000,5.994545,15400
2013-02-06,7.220000,7.280000,7.220000,7.270000,6.027710,30800
2013-02-07,7.280000,7.300000,7.260000,7.290000,6.044292,3200
2013-02-08,7.250000,7.250000,7.180000,7.190000,5.961380,111500
2013-02-11,7.230000,7.320000,7.230000,7.270000,6.027710,3700
2013-02-12,7.250000,7.380000,7.250000,7.380000,6.118914,3700
2013-02-13,7.400000,7.400000,7.340000,7.350000,6.094040,17600
2013-02-14,7.370000,7.460000,7.240000,7.460000,6.185244,6500
2013-02-15,7.520000,7.600000,7.490000,7.540000,6.251573,33900
2013-02-19,7.480000,7.550000,7.380000,7.480000,6.201826,31800
2013-02-20,7.540000,7.630000,7.480000,7.490000,6.210116,21200
2013-02-21,7.400000,7.400000,7.280000,7.370000,6.110622,19300
2013-02-22,7.380000,7.380000,7.360000,7.370000,6.110622,1100
2013-02-25,7.510000,7.510000,7.300000,7.300000,6.052584,11000
2013-02-26,7.290000,7.290000,7.230000,7.290000,6.044292,8300
2013-02-27,7.210000,7.360000,7.210000,7.340000,6.085748,14400
2013-02-28,7.290000,7.360000,7.290000,7.290000,6.044292,18100
2013-03-01,7.300000,7.320000,7.250000,7.290000,6.044292,17000
2013-03-04,7.270000,7.270000,7.230000,7.260000,6.019420,6500
2013-03-05,7.310000,7.420000,7.310000,7.320000,6.069167,18500
2013-03-06,7.340000,7.410000,7.340000,7.380000,6.118914,15600
2013-03-07,7.440000,7.450000,7.370000,7.450000,6.176952,10800
2013-03-08,7.380000,7.460000,7.370000,7.450000,6.176952,33000
2013-03-11,7.350000,7.410000,7.350000,7.410000,6.143787,8300
2013-03-12,7.320000,7.330000,7.260000,7.260000,6.019420,34100
2013-03-13,7.200000,7.250000,7.190000,7.190000,5.961380,8900
2013-03-14,7.230000,7.320000,7.230000,7.300000,6.052584,3500
2013-03-15,7.300000,7.370000,7.300000,7.330000,6.077457,15400
2013-03-18,7.260000,7.290000,7.180000,7.240000,6.002835,15800
2013-03-19,7.220000,7.320000,7.220000,7.260000,6.019420,49800
2013-03-20,7.300000,7.360000,7.290000,7.310000,6.060875,6400
2013-03-21,7.400000,7.460000,7.380000,7.420000,6.152079,6900
2013-03-22,7.460000,7.520000,7.420000,7.520000,6.234991,6600
2013-03-25,7.420000,7.420000,7.180000,7.230000,5.994545,46200
2013-03-26,7.280000,7.350000,7.280000,7.330000,6.077457,18000
2013-03-27,7.330000,7.370000,7.300000,7.370000,6.110622,14900
2013-03-28,7.400000,7.430000,7.340000,7.360000,6.102332,18600
2013-04-01,7.440000,7.440000,7.310000,7.360000,6.102332,8900
2013-04-02,7.330000,7.330000,7.250000,7.270000,6.027710,18900
2013-04-03,7.330000,7.330000,7.220000,7.220000,5.986254,19600
2013-04-04,7.210000,7.320000,7.190000,7.280000,6.036001,18800
2013-04-05,7.180000,7.240000,7.120000,7.220000,5.986254,28000
2013-04-08,7.210000,7.320000,7.200000,7.320000,6.069167,12900
2013-04-09,7.310000,7.740000,7.310000,7.680000,6.367649,25200
2013-04-10,7.730000,7.830000,7.730000,7.760000,6.433980,7600
2013-04-11,7.780000,7.900000,7.780000,7.840000,6.500308,19500
2013-04-12,8.040000,8.180000,8.040000,8.140000,6.749046,33100
2013-04-15,8.180000,8.320000,8.130000,8.130000,6.740754,39500
2013-04-16,8.240000,8.250000,8.130000,8.190000,6.790502,15800
2013-04-17,8.010000,8.060000,7.930000,7.950000,6.591511,19000
2013-04-18,7.910000,7.910000,7.790000,7.800000,6.467146,21900
2013-04-19,7.950000,8.070000,7.930000,8.050000,6.674424,41700
2013-04-22,8.010000,8.050000,7.980000,8.050000,6.674424,33400
2013-04-23,8.070000,8.170000,8.070000,8.130000,6.740754,10500
2013-04-24,8.150000,8.240000,8.150000,8.240000,6.831957,17200
2013-04-25,8.230000,8.310000,8.220000,8.280000,6.865122,104800
2013-04-26,8.260000,8.290000,8.230000,8.240000,6.831957,17400
2013-04-29,8.340000,8.440000,8.260000,8.430000,6.989491,14500
2013-04-30,8.410000,8.500000,8.410000,8.500000,7.047529,9600
2013-05-01,8.600000,8.600000,8.470000,8.520000,7.064112,5400
2013-05-02,8.550000,8.620000,8.470000,8.520000,7.064112,37300
2013-05-03,8.600000,8.680000,8.560000,8.570000,7.105568,12200
2013-05-06,8.570000,8.680000,8.570000,8.620000,7.147022,29500
2013-05-07,8.680000,8.730000,8.620000,8.650000,7.171897,12400
2013-05-08,8.660000,8.820000,8.660000,8.820000,7.312847,89500
2013-05-09,8.780000,8.800000,8.650000,8.740000,7.246519,29900
2013-05-10,8.800000,8.830000,8.760000,8.810000,7.304556,8300
2013-05-13,8.800000,8.890000,8.800000,8.820000,7.312847,12500
2013-05-14,8.980000,9.070000,8.980000,9.060000,7.511837,16100
2013-05-15,8.970000,9.130000,8.970000,9.090000,7.536711,31600
2013-05-16,9.050000,9.110000,9.040000,9.060000,7.511837,9300
2013-05-17,9.050000,9.120000,9.020000,9.100000,7.545000,5800
2013-05-20,9.170000,9.330000,9.120000,9.310000,7.719118,33100
2013-05-21,9.370000,9.900000,9.340000,9.410000,7.802028,23000
2013-05-22,9.340000,9.360000,9.000000,9.000000,7.462089,30900
2013-05-23,8.740000,8.870000,8.620000,8.810000,7.304556,44100
2013-05-24,8.750000,9.020000,8.750000,9.020000,7.478672,14800
2013-05-28,9.090000,9.090000,8.930000,8.960000,7.428926,13000
2013-05-29,9.090000,9.180000,9.070000,9.150000,7.586458,34200
2013-05-30,9.250000,9.280000,9.150000,9.230000,7.652787,37900
2013-05-31,9.100000,9.120000,8.940000,9.000000,7.462089,19100
2013-06-03,9.020000,9.050000,8.910000,9.030000,7.486962,16200
2013-06-04,9.040000,9.100000,8.960000,8.990000,7.453797,9600
2013-06-05,8.920000,8.920000,8.710000,8.810000,7.304556,42600
2013-06-06,8.720000,8.770000,8.630000,8.770000,7.271392,25200
2013-06-07,8.730000,8.890000,8.730000,8.860000,7.346014,14800
2013-06-10,8.920000,9.000000,8.920000,9.000000,7.462089,14300
2013-06-11,8.840000,8.880000,8.740000,8.790000,7.287974,2500
2013-06-12,8.850000,9.110000,8.750000,8.750000,7.254809,10600
2013-06-13,8.820000,8.980000,8.790000,8.960000,7.428926,8900
2013-06-14,8.920000,8.920000,8.810000,8.810000,7.304556,6600
2013-06-17,9.030000,9.170000,9.030000,9.080000,7.528419,8300
2013-06-18,9.190000,9.210000,9.150000,9.190000,7.619623,21200
2013-06-19,9.140000,9.140000,8.950000,8.950000,7.420633,9600
2013-06-20,8.840000,8.840000,8.540000,8.640000,7.163607,7700
2013-06-21,8.760000,8.760000,8.580000,8.660000,7.180189,11300
2013-06-24,8.460000,8.460000,8.230000,8.370000,6.939744,45300
2013-06-25,8.390000,8.400000,8.340000,8.380000,7.029499,15000
2013-06-26,8.610000,8.640000,8.530000,8.570000,7.188880,9800
2013-06-27,8.680000,8.830000,8.680000,8.800000,7.381814,24800
2013-06-28,8.710000,8.770000,8.680000,8.740000,7.331483,17400
2013-07-01,8.730000,8.810000,8.710000,8.770000,7.356648,6700
2013-07-02,8.750000,8.880000,8.730000,8.770000,7.356648,17900
2013-07-03,8.660000,8.720000,8.500000,8.680000,7.281153,19500
2013-07-05,8.690000,8.800000,8.680000,8.720000,7.314706,27600
2013-07-08,8.840000,8.880000,8.810000,8.860000,7.432145,11100
2013-07-09,8.870000,8.940000,8.870000,8.920000,7.482474,16800
2013-07-10,8.860000,8.920000,8.840000,8.900000,7.465696,11800
2013-07-11,9.010000,9.150000,8.990000,9.110000,7.641854,5600
2013-07-12,9.080000,9.100000,9.000000,9.100000,7.633465,14700
2013-07-15,9.090000,9.270000,9.090000,9.270000,7.776070,6300
2013-07-16,9.270000,9.360000,9.260000,9.300000,7.801233,17700
2013-07-17,9.370000,9.370000,9.260000,9.320000,7.818010,7400
2013-07-18,9.260000,9.350000,9.190000,9.340000,7.834787,11200
2013-07-19,9.290000,9.410000,9.290000,9.410000,7.893506,9400
2013-07-22,9.440000,9.500000,9.440000,9.460000,7.935450,8700
2013-07-23,9.480000,9.550000,9.420000,9.450000,7.927060,25200
2013-07-24,9.460000,9.550000,9.460000,9.470000,7.943836,16000
2013-07-25,9.380000,9.460000,9.280000,9.450000,7.927060,12400
2013-07-26,9.300000,9.410000,9.300000,9.380000,7.868342,103100
2013-07-29,9.330000,9.330000,9.280000,9.300000,7.801233,6600
2013-07-30,9.400000,9.410000,9.340000,9.340000,7.834787,12500
2013-07-31,9.350000,9.400000,9.270000,9.320000,7.818010,3900
2013-08-01,9.500000,9.530000,9.500000,9.530000,7.994169,9300
2013-08-02,9.500000,9.620000,9.500000,9.610000,8.061275,7500
2013-08-05,9.650000,9.690000,9.580000,9.680000,8.119995,19800
2013-08-06,9.670000,9.670000,9.560000,9.620000,8.069665,14200
2013-08-07,9.500000,9.500000,9.310000,9.340000,7.834787,47900
2013-08-08,9.360000,9.470000,9.360000,9.460000,7.935450,6300
2013-08-09,9.470000,9.500000,9.440000,9.500000,7.969002,5600
2013-08-12,9.470000,9.600000,9.470000,9.580000,8.036109,15300
2013-08-13,9.610000,9.610000,9.460000,9.580000,8.036109,10700
2013-08-14,9.550000,9.550000,9.500000,9.530000,7.994169,5700
2013-08-15,9.310000,9.370000,9.270000,9.340000,7.834787,57900
2013-08-16,9.390000,9.410000,9.330000,9.360000,7.851563,4800
2013-08-19,9.270000,9.270000,9.110000,9.110000,7.641854,9900
2013-08-20,9.110000,9.120000,9.030000,9.110000,7.641854,5700
2013-08-21,9.010000,9.070000,9.000000,9.030000,7.574746,13800
2013-08-22,9.130000,9.230000,9.130000,9.230000,7.742515,14000
2013-08-23,9.230000,9.290000,9.170000,9.290000,7.792845,11900
2013-08-26,9.220000,9.220000,9.080000,9.090000,7.625078,10600
2013-08-27,9.000000,9.000000,8.810000,8.850000,7.423756,53600
2013-08-28,8.800000,8.930000,8.800000,8.870000,7.440533,80000
2013-08-29,8.810000,8.940000,8.810000,8.890000,7.457309,13000
2013-08-30,8.900000,8.940000,8.900000,8.910000,7.474086,3900
2013-09-03,9.150000,9.150000,9.080000,9.140000,7.667020,15600
2013-09-04,9.040000,9.120000,9.040000,9.090000,7.625078,7200
2013-09-05,9.120000,9.320000,9.120000,9.310000,7.809623,11300
2013-09-06,9.430000,9.430000,9.300000,9.400000,7.885118,6000
2013-09-09,9.400000,9.470000,9.390000,9.450000,7.927060,22700
2013-09-10,9.560000,9.600000,9.490000,9.540000,8.002557,18000
2013-09-11,9.620000,9.630000,9.550000,9.600000,8.052887,52200
2013-09-12,9.570000,9.600000,9.450000,9.470000,7.943836,17300
2013-09-13,9.480000,9.580000,9.470000,9.530000,7.994169,10700
2013-09-16,9.580000,9.700000,9.580000,9.620000,8.069665,19700
2013-09-17,9.600000,9.630000,9.550000,9.590000,8.044500,5700
2013-09-18,9.640000,9.840000,9.570000,9.840000,8.254210,20800
2013-09-19,9.870000,9.870000,9.750000,9.780000,8.203876,19000
2013-09-20,9.730000,9.790000,9.660000,9.660000,8.103217,8900
2013-09-23,9.750000,9.770000,9.710000,9.760000,8.187102,16100
2013-09-24,9.800000,9.840000,9.700000,9.770000,8.195491,9800
2013-09-25,9.800000,9.840000,9.750000,9.800000,8.220655,6000
2013-09-26,9.920000,10.070000,9.920000,9.990000,8.380035,15700
2013-09-27,10.000000,10.140000,9.980000,10.120000,8.489085,36700
2013-09-30,10.200000,10.250000,10.120000,10.240000,8.589745,73200
2013-10-01,10.300000,10.570000,10.250000,10.370000,8.698794,37400
2013-10-02,10.430000,10.470000,10.380000,10.460000,8.774291,19700
2013-10-03,10.490000,10.530000,10.370000,10.450000,8.765903,17200
2013-10-04,10.450000,10.580000,10.380000,10.580000,8.874952,20700
2013-10-07,10.360000,10.500000,10.360000,10.410000,8.732347,29900
2013-10-08,10.580000,10.580000,10.370000,10.400000,8.723960,10000
2013-10-09,10.400000,10.450000,10.330000,10.440000,8.757513,32300
2013-10-10,10.500000,10.650000,10.500000,10.630000,8.916895,13800
2013-10-11,10.500000,10.700000,10.500000,10.630000,8.916895,49900
2013-10-14,10.660000,10.690000,10.550000,10.690000,8.967226,37100
2013-10-15,10.690000,10.810000,10.680000,10.680000,8.958837,18500
2013-10-16,10.710000,10.840000,10.710000,10.830000,9.084664,37200
2013-10-17,10.980000,11.000000,10.880000,11.000000,9.227265,59800
2013-10-18,11.170000,11.170000,11.020000,11.160000,9.361482,97200
2013-10-21,11.280000,11.280000,11.090000,11.150000,9.353093,40900
2013-10-22,11.180000,11.250000,11.100000,11.240000,9.428589,27900
2013-10-23,11.080000,11.080000,10.910000,10.950000,9.185323,36800
2013-10-24,10.990000,11.180000,10.850000,10.900000,9.143382,41600
2013-10-25,10.840000,10.840000,10.670000,10.730000,9.000779,17200
2013-10-28,10.750000,10.750000,10.540000,10.620000,8.908504,57200
2013-10-29,10.580000,10.700000,10.580000,10.700000,8.975614,22900
2013-10-30,10.650000,10.680000,10.600000,10.620000,8.908504,17100
2013-10-31,10.560000,10.640000,10.500000,10.590000,8.883342,32600
2013-11-01,10.580000,10.660000,10.560000,10.620000,8.908504,18700
2013-11-04,10.640000,10.850000,10.640000,10.850000,9.101439,29000
2013-11-05,10.850000,10.870000,10.770000,10.800000,9.059500,22500
2013-11-06,10.920000,10.990000,10.880000,10.880000,9.126602,7600
2013-11-07,10.820000,10.840000,10.430000,10.500000,8.807847,30800
2013-11-08,10.530000,10.640000,10.500000,10.640000,8.925282,46100
2013-11-11,10.590000,10.660000,10.570000,10.660000,8.942059,18700
2013-11-12,10.690000,10.690000,10.510000,10.540000,8.841401,30100
2013-11-13,10.560000,10.680000,10.560000,10.680000,8.958837,21400
2013-11-14,10.700000,10.840000,10.700000,10.830000,9.084664,28800
2013-11-15,10.850000,10.900000,10.850000,10.890000,9.134995,22400
2013-11-18,11.080000,11.080000,10.870000,10.890000,9.134995,73900
2013-11-19,10.850000,10.850000,10.660000,10.660000,8.942059,34500
2013-11-20,10.710000,10.720000,10.550000,10.560000,8.858175,27900
2013-11-21,10.550000,10.670000,10.550000,10.670000,8.950448,8000
2013-11-22,10.590000,10.640000,10.570000,10.640000,8.925282,14900
2013-11-25,10.660000,10.660000,10.510000,10.510000,8.816233,16200
2013-11-26,10.440000,10.540000,10.400000,10.500000,8.807847,9500
2013-11-27,10.480000,10.560000,10.440000,10.560000,8.858175,8100
2013-11-29,10.610000,10.610000,10.500000,10.580000,8.874952,3600
2013-12-02,10.600000,10.600000,10.470000,10.470000,8.782680,18400
2013-12-03,10.400000,10.420000,10.250000,10.310000,8.648464,71000
2013-12-04,10.240000,10.390000,10.240000,10.350000,8.682018,14400
2013-12-05,10.310000,10.390000,10.280000,10.280000,8.623302,22300
2013-12-06,10.380000,10.410000,10.370000,10.380000,8.707186,10600
2013-12-09,10.360000,10.360000,10.240000,10.240000,8.589745,26900
2013-12-10,10.240000,10.290000,10.200000,10.280000,8.623302,46500
2013-12-11,10.320000,10.320000,10.090000,10.090000,8.463921,16700
2013-12-12,10.060000,10.170000,10.060000,10.130000,8.497474,15900
2013-12-13,10.110000,10.220000,10.090000,10.150000,8.514250,16700
2013-12-16,10.220000,10.250000,10.180000,10.200000,8.556191,16900
2013-12-17,10.110000,10.110000,10.010000,10.020000,8.507798,24000
2013-12-18,10.070000,10.140000,9.950000,10.070000,8.550248,17300
2013-12-19,10.150000,10.210000,10.140000,10.200000,8.660630,11900
2013-12-20,10.130000,10.170000,10.040000,10.050000,8.533268,28200
2013-12-23,10.030000,10.170000,10.030000,10.160000,8.626666,44700
2013-12-24,10.020000,10.120000,10.020000,10.080000,8.558740,28600
2013-12-26,10.150000,10.200000,10.090000,10.170000,8.635159,8200
2013-12-27,10.260000,10.350000,10.260000,10.300000,8.745538,25000
2013-12-30,10.350000,10.410000,10.300000,10.380000,8.813464,34500
2013-12-31,10.460000,10.460000,10.360000,10.440000,8.864409,77000
2014-01-02,10.400000,10.590000,10.400000,10.580000,8.983279,106800
2014-01-03,10.670000,10.700000,10.540000,10.670000,9.059699,41600
2014-01-06,10.740000,10.740000,10.580000,10.580000,8.983279,18900
2014-01-07,10.600000,10.750000,10.600000,10.740000,9.119134,19900
2014-01-08,10.730000,10.760000,10.660000,10.720000,9.102150,25400
2014-01-09,10.700000,10.850000,10.670000,10.740000,9.119134,14600
2014-01-10,10.740000,10.740000,10.670000,10.740000,9.119134,18200
2014-01-13,10.820000,10.820000,10.600000,10.600000,9.000263,19700
2014-01-14,10.670000,10.760000,10.570000,10.700000,9.085171,11500
2014-01-15,10.770000,10.830000,10.720000,10.810000,9.178571,16600
2014-01-16,10.840000,10.880000,10.770000,10.880000,9.238006,8700
2014-01-17,10.880000,11.000000,10.880000,10.900000,9.254986,5700
2014-01-21,10.920000,10.920000,10.730000,10.880000,9.238006,38200
2014-01-22,10.950000,10.950000,10.860000,10.910000,9.263475,9600
2014-01-23,10.850000,10.850000,10.660000,10.710000,9.093661,13600
2014-01-24,10.510000,10.510000,10.270000,10.270000,8.720066,43500
2014-01-27,10.270000,10.310000,10.090000,10.190000,8.652138,30600
2014-01-28,10.230000,10.450000,10.230000,10.430000,8.855918,20600
2014-01-29,10.370000,10.390000,10.270000,10.310000,8.754028,14300
2014-01-30,10.330000,10.450000,10.330000,10.450000,8.872900,7900
2014-01-31,10.340000,10.430000,10.340000,10.350000,8.787990,11100
2014-02-03,10.350000,10.350000,10.030000,10.080000,8.558740,35100
2014-02-04,10.110000,10.180000,10.050000,10.100000,8.575722,8800
2014-02-05,10.110000,10.110000,10.000000,10.080000,8.558740,22300
2014-02-06,10.140000,10.300000,10.140000,10.260000,8.711576,5600
2014-02-07,10.450000,10.560000,10.350000,10.520000,8.932337,34600
2014-02-10,10.570000,10.640000,10.510000,10.610000,9.008752,48700
2014-02-11,10.660000,10.660000,10.520000,10.640000,9.034225,19700
2014-02-12,10.730000,10.730000,10.620000,10.680000,9.068190,6000
2014-02-13,10.620000,10.760000,10.560000,10.700000,9.085171,13200
2014-02-14,10.750000,10.770000,10.700000,10.750000,9.127624,7700
2014-02-18,10.830000,10.880000,10.720000,10.830000,9.195551,11000
2014-02-19,10.800000,10.800000,10.740000,10.740000,9.119134,8900
2014-02-20,10.750000,10.760000,10.710000,10.740000,9.119134,14800
2014-02-21,10.790000,10.930000,10.740000,10.810000,9.178571,32800
2014-02-24,10.830000,11.100000,10.830000,11.070000,9.399331,14700
2014-02-25,10.980000,11.010000,10.880000,10.990000,9.331404,21800
2014-02-26,11.040000,11.080000,10.980000,11.010000,9.348385,19600
2014-02-27,11.130000,11.270000,11.070000,11.240000,9.543674,89700
2014-02-28,11.290000,11.310000,11.170000,11.170000,9.484240,20700
2014-03-03,11.150000,11.240000,11.100000,11.140000,9.458766,47700
2014-03-04,11.370000,11.560000,11.370000,11.560000,9.815381,27800
2014-03-05,11.550000,11.550000,11.420000,11.480000,9.747456,34800
2014-03-06,11.540000,11.740000,11.540000,11.660000,9.900289,22100
2014-03-07,11.810000,11.810000,11.540000,11.610000,9.857833,21600
2014-03-10,11.650000,11.650000,11.450000,11.490000,9.755943,17900
2014-03-11,11.670000,11.670000,11.460000,11.470000,9.738964,17800
2014-03-12,11.400000,11.460000,11.190000,11.400000,9.679528,32700
2014-03-13,11.750000,11.750000,11.130000,11.180000,9.492730,164000
2014-03-14,11.010000,11.050000,10.950000,11.040000,9.373859,34800
2014-03-17,11.100000,11.190000,11.100000,11.180000,9.492730,9100
2014-03-18,11.120000,11.280000,11.110000,11.240000,9.543674,65900
2014-03-19,11.230000,11.420000,11.230000,11.330000,9.620092,28900
2014-03-20,11.280000,11.360000,11.100000,11.280000,9.577638,215600
2014-03-21,11.260000,11.260000,11.100000,11.130000,9.450274,17500
2014-03-24,11.250000,11.250000,10.930000,11.110000,9.433292,15400
2014-03-25,11.090000,11.090000,10.940000,11.000000,9.339896,16400
2014-03-26,11.020000,11.140000,10.930000,10.930000,9.280458,47300
2014-03-27,11.030000,11.090000,10.970000,11.090000,9.416312,5700
2014-03-28,11.200000,11.250000,11.130000,11.170000,9.484240,11100
2014-03-31,11.240000,11.260000,11.140000,11.200000,9.509712,36500
2014-04-01,11.290000,11.300000,11.200000,11.230000,9.535184,25100
2014-04-02,11.320000,11.340000,11.260000,11.340000,9.628582,10700
2014-04-03,11.350000,11.400000,11.090000,11.150000,9.467257,15600
2014-04-04,11.260000,11.260000,11.000000,11.090000,9.416312,19000
2014-04-07,10.910000,11.020000,10.800000,10.960000,9.305931,81500
2014-04-08,10.900000,10.960000,10.760000,10.910000,9.263475,23200
2014-04-09,11.100000,11.160000,10.930000,11.140000,9.458766,30200
2014-04-10,11.120000,11.120000,10.730000,10.790000,9.161586,22900
2014-04-11,10.770000,10.820000,10.640000,10.700000,9.085171,61300
2014-04-14,10.720000,10.720000,10.540000,10.600000,9.000263,31600
2014-04-15,10.580000,10.580000,10.330000,10.550000,8.957808,23700
2014-04-16,10.610000,10.790000,10.610000,10.780000,9.153095,25200
2014-04-17,10.710000,10.870000,10.710000,10.840000,9.204041,20000
2014-04-21,10.830000,10.850000,10.780000,10.810000,9.178571,12300
2014-04-22,10.890000,11.130000,10.890000,11.110000,9.433292,42100
2014-04-23,11.130000,11.130000,11.020000,11.050000,9.382349,18800
2014-04-24,11.070000,11.070000,10.910000,11.010000,9.348385,30000
2014-04-25,10.980000,10.980000,10.800000,10.800000,9.170077,17300
2014-04-28,10.860000,10.860000,10.500000,10.650000,9.042716,18000
2014-04-29,10.630000,10.700000,10.600000,10.650000,9.042716,13300
2014-04-30,10.570000,10.740000,10.570000,10.700000,9.085171,36500
2014-05-01,10.760000,10.870000,10.720000,10.720000,9.102150,27400
2014-05-02,10.850000,10.850000,10.760000,10.820000,9.187061,22400
2014-05-05,10.790000,10.820000,10.690000,10.810000,9.178571,4600
2014-05-06,10.830000,10.850000,10.720000,10.720000,9.102150,18100
2014-05-07,10.740000,10.750000,10.500000,10.600000,9.000263,15700
2014-05-08,10.580000,10.640000,10.370000,10.410000,8.838936,43400
2014-05-09,10.510000,10.560000,10.470000,10.470000,8.889882,14900
2014-05-12,10.620000,10.810000,10.620000,10.800000,9.170077,16600
2014-05-13,10.840000,10.840000,10.750000,10.790000,9.161586,16900
2014-05-14,10.860000,10.880000,10.820000,10.820000,9.187061,4100
2014-05-15,10.770000,10.770000,10.490000,10.570000,8.974790,27600
2014-05-16,10.550000,10.550000,10.420000,10.470000,8.889882,7700
2014-05-19,10.540000,10.570000,10.500000,10.550000,8.957808,19600
2014-05-20,10.610000,10.610000,10.470000,10.470000,8.889882,9700
2014-05-21,10.650000,10.740000,10.630000,10.740000,9.119134,14800
2014-05-22,10.820000,10.910000,10.820000,10.870000,9.229514,12400
2014-05-23,10.980000,11.000000,10.920000,11.000000,9.339896,10200
2014-05-27,11.110000,11.140000,11.030000,11.090000,9.416312,21800
2014-05-28,11.070000,11.100000,11.010000,11.070000,9.399331,9800
2014-05-29,11.120000,11.210000,11.120000,11.210000,9.518202,30300
2014-05-30,11.210000,11.250000,11.110000,11.140000,9.458766,24300
2014-06-02,11.240000,11.240000,11.100000,11.190000,9.501221,4400
2014-06-03,11.200000,11.200000,11.060000,11.160000,9.475749,34600
2014-06-04,11.060000,11.130000,10.960000,11.080000,9.407820,10500
2014-06-05,11.200000,11.250000,11.140000,11.230000,9.535184,7700
2014-06-06,11.250000,11.330000,11.240000,11.300000,9.594620,20800
2014-06-09,11.340000,11.380000,11.280000,11.350000,9.637074,23000
2014-06-10,11.380000,11.380000,11.260000,11.300000,9.594620,16700
2014-06-11,11.170000,11.350000,11.170000,11.310000,9.603111,17800
2014-06-12,11.350000,11.420000,11.320000,11.330000,9.620092,14100
2014-06-13,11.460000,11.520000,11.420000,11.510000,9.772925,27300
2014-06-16,11.440000,11.540000,11.340000,11.540000,9.798400,33300
2014-06-17,11.580000,11.740000,11.550000,11.740000,9.968215,38100
2014-06-18,11.770000,11.930000,11.670000,11.920000,10.121048,241900
2014-06-19,11.970000,11.970000,11.810000,11.850000,10.061613,30800
2014-06-20,11.900000,11.910000,11.830000,11.890000,10.095574,12300
2014-06-23,11.860000,11.860000,11.750000,11.820000,10.036141,28500
2014-06-24,11.770000,11.770000,11.540000,11.560000,9.897441,42200
2014-06-25,11.610000,11.690000,11.590000,11.690000,10.008744,20200
2014-06-26,11.780000,11.790000,11.700000,11.770000,10.077239,24900
2014-06-27,11.800000,11.850000,11.760000,11.850000,10.145733,21100
2014-06-30,11.900000,11.910000,11.780000,11.860000,10.154294,12600
2014-07-01,11.940000,11.940000,11.830000,11.830000,10.128609,31500
2014-07-02,11.800000,11.940000,11.800000,11.820000,10.120048,17700
2014-07-03,11.910000,12.000000,11.910000,11.980000,10.257035,13500
2014-07-07,11.920000,11.920000,11.740000,11.790000,10.094360,36400
2014-07-08,11.660000,11.660000,11.340000,11.410000,9.769012,42200
2014-07-09,11.410000,11.500000,11.410000,11.480000,9.828946,20000
2014-07-10,11.250000,11.360000,11.120000,11.320000,9.691957,44800
2014-07-11,11.300000,11.370000,11.300000,11.350000,9.717643,17600
2014-07-14,11.340000,11.460000,11.340000,11.380000,9.743328,27300
2014-07-15,11.380000,11.440000,11.280000,11.350000,9.717643,21000
2014-07-16,11.370000,11.420000,11.360000,11.380000,9.743328,9300
2014-07-17,11.380000,11.380000,11.210000,11.210000,9.597776,28900
2014-07-18,11.360000,11.430000,11.260000,11.420000,9.777576,19700
2014-07-21,11.420000,11.440000,11.360000,11.430000,9.786137,12200
2014-07-22,11.480000,11.620000,11.480000,11.580000,9.914563,11400
2014-07-23,11.630000,11.630000,11.500000,11.510000,9.854630,8800
2014-07-24,11.610000,11.610000,11.490000,11.560000,9.897441,28700
2014-07-25,11.600000,11.600000,11.520000,11.530000,9.871756,11300
2014-07-28,11.590000,11.610000,11.520000,11.590000,9.923125,30400
2014-07-29,11.620000,11.620000,11.490000,11.490000,9.837505,7200
2014-07-30,11.560000,11.560000,11.490000,11.520000,9.863194,13100
2014-07-31,11.520000,11.520000,11.160000,11.190000,9.580653,57000
2014-08-01,11.180000,11.180000,10.970000,11.090000,9.495036,34600
2014-08-04,11.190000,11.260000,11.140000,11.240000,9.623463,26000
2014-08-05,11.240000,11.280000,11.150000,11.170000,9.563532,11400
2014-08-06,11.070000,11.280000,11.070000,11.270000,9.649150,19500
2014-08-07,11.360000,11.380000,11.240000,11.240000,9.623463,5200
2014-08-08,11.330000,11.330000,11.250000,11.330000,9.700519,15000
2014-08-11,11.520000,11.530000,11.430000,11.510000,9.854630,99600
2014-08-12,11.540000,11.540000,11.420000,11.470000,9.820385,98400
2014-08-13,11.550000,11.660000,11.550000,11.630000,9.957373,186200
2014-08-14,11.580000,11.680000,11.580000,11.630000,9.957373,10100
2014-08-15,11.760000,11.760000,11.520000,11.680000,10.000181,17100
2014-08-18,11.730000,11.820000,11.730000,11.810000,10.111486,22600
2014-08-19,11.820000,11.880000,11.820000,11.870000,10.162854,8400
2014-08-20,11.760000,11.890000,11.760000,11.880000,10.171418,10900
2014-08-21,11.770000,11.840000,11.770000,11.820000,10.120048,20800
2014-08-22,11.800000,11.800000,11.720000,11.780000,10.085798,12100
2014-08-25,11.780000,11.920000,11.780000,11.910000,10.197103,41700
2014-08-26,11.900000,11.900000,11.840000,11.870000,10.162854,28500
2014-08-27,11.920000,11.920000,11.820000,11.890000,10.179978,23600
2014-08-28,11.890000,11.890000,11.740000,11.780000,10.085798,22700
2014-08-29,11.840000,11.840000,11.720000,11.780000,10.085798,13300
2014-09-02,11.830000,11.830000,11.670000,11.780000,10.085798,98400
2014-09-03,11.810000,11.910000,11.810000,11.880000,10.171418,57000
2014-09-04,11.940000,12.020000,11.900000,11.920000,10.205664,17100
2014-09-05,12.050000,12.050000,11.880000,11.980000,10.257035,20000
2014-09-08,12.040000,12.050000,11.930000,11.970000,10.248473,12800
2014-09-09,11.910000,11.910000,11.590000,11.610000,9.940248,48100
2014-09-10,11.750000,11.750000,11.620000,11.700000,10.017305,14900
2014-09-11,11.710000,11.710000,11.620000,11.690000,10.008744,14800
2014-09-12,11.690000,11.690000,11.620000,11.650000,9.974497,8700
2014-09-15,11.590000,11.590000,11.360000,11.400000,9.760451,19100
2014-09-16,11.350000,11.400000,11.260000,11.390000,9.751890,10700
2014-09-17,11.420000,11.440000,11.370000,11.420000,9.777576,9200
2014-09-18,11.490000,11.490000,11.400000,11.410000,9.769012,13900
2014-09-19,11.380000,11.390000,11.240000,11.290000,9.666270,13000
2014-09-22,11.260000,11.340000,11.140000,11.180000,9.572092,10000
2014-09-23,11.110000,11.220000,11.100000,11.110000,9.512156,29500
2014-09-24,11.100000,11.250000,11.100000,11.250000,9.632026,12300
2014-09-25,11.210000,11.210000,11.000000,11.030000,9.443664,67700
2014-09-26,11.010000,11.160000,11.010000,11.140000,9.537844,32700
2014-09-29,10.930000,10.960000,10.900000,10.940000,9.366610,12700
2014-09-30,10.940000,10.940000,10.800000,10.870000,9.306676,84000
2014-10-01,10.800000,10.800000,10.550000,10.590000,9.066946,74100
2014-10-02,10.630000,10.630000,10.300000,10.510000,8.998453,56300
2014-10-03,10.550000,10.670000,10.550000,10.640000,9.109756,26900
2014-10-06,10.720000,10.750000,10.270000,10.340000,8.852901,78800
2014-10-07,10.270000,10.400000,10.260000,10.260000,8.784409,7800
2014-10-08,10.230000,10.420000,10.080000,10.370000,8.878587,30000
2014-10-09,10.270000,10.350000,10.010000,10.040000,8.596045,16300
2014-10-10,10.020000,10.020000,9.790000,9.840000,8.424811,36200
2014-10-13,9.900000,9.950000,9.740000,9.740000,8.339193,14400
2014-10-14,9.850000,9.850000,9.700000,9.720000,8.322070,26500
2014-10-15,9.550000,9.800000,9.420000,9.770000,8.364878,60600
2014-10-16,9.630000,9.810000,9.580000,9.740000,8.339193,16200
2014-10-17,9.920000,10.050000,9.860000,9.950000,8.518990,27200
2014-10-20,9.750000,10.030000,9.750000,10.010000,8.570362,127800
2014-10-21,10.100000,10.220000,10.100000,10.200000,8.733035,42200
2014-10-22,10.330000,10.330000,10.090000,10.090000,8.638857,7100
2014-10-23,10.200000,10.200000,10.090000,10.140000,8.681665,35800
2014-10-24,10.100000,10.190000,10.100000,10.180000,8.715913,7600
2014-10-27,10.020000,10.020000,9.920000,9.930000,8.501866,18100
2014-10-28,10.070000,10.260000,10.070000,10.240000,8.767282,442600
2014-10-29,10.260000,10.300000,10.120000,10.170000,8.707352,28100
2014-10-30,10.210000,10.290000,10.120000,10.280000,8.801528,10900
2014-10-31,10.400000,10.460000,10.360000,10.450000,8.947082,57600
2014-11-03,10.450000,10.460000,10.400000,10.430000,8.929956,30700
2014-11-04,10.400000,10.400000,10.270000,10.310000,8.827215,5100
2014-11-05,10.330000,10.330000,10.180000,10.210000,8.741597,7300
2014-11-06,10.150000,10.190000,10.070000,10.110000,8.655980,25700
2014-11-07,10.100000,10.210000,10.100000,10.210000,8.741597,9300
2014-11-10,10.210000,10.210000,10.130000,10.160000,8.698789,18900
2014-11-11,10.140000,10.170000,10.130000,10.150000,8.690225,10800
2014-11-12,10.100000,10.100000,10.050000,10.060000,8.613172,10300
2014-11-13,10.070000,10.100000,10.000000,10.040000,8.596045,49800
2014-11-14,10.070000,10.090000,10.020000,10.090000,8.638857,43000
2014-11-17,10.100000,10.100000,10.010000,10.060000,8.613172,8300
2014-11-18,10.120000,10.180000,10.090000,10.130000,8.673102,14600
2014-11-19,10.160000,10.190000,10.120000,10.150000,8.690225,10300
2014-11-20,10.210000,10.240000,10.180000,10.210000,8.741597,28600
2014-11-21,10.370000,10.390000,10.320000,10.350000,8.861461,17900
2014-11-24,10.360000,10.490000,10.360000,10.400000,8.904272,8900
2014-11-25,10.470000,10.480000,10.400000,10.430000,8.929956,7900
2014-11-26,10.480000,10.550000,10.480000,10.540000,9.024137,18400
2014-11-28,10.430000,10.430000,10.220000,10.230000,8.758721,13700
2014-12-01,10.000000,10.050000,9.910000,9.920000,8.493306,22200
2014-12-02,10.030000,10.030000,9.980000,10.010000,8.570362,15100
2014-12-03,9.970000,10.090000,9.970000,10.060000,8.613172,35400
2014-12-04,9.970000,10.090000,9.970000,10.040000,8.596045,180800
2014-12-05,10.110000,10.130000,10.050000,10.070000,8.621732,32400
2014-12-08,10.000000,10.050000,9.900000,9.900000,8.476181,10400
2014-12-09,9.740000,9.900000,9.700000,9.870000,8.450497,36400
2014-12-10,9.950000,10.060000,9.840000,9.880000,8.459058,33200
2014-12-11,10.000000,10.040000,9.880000,9.880000,8.459058,12800
2014-12-12,9.790000,9.890000,9.720000,9.720000,8.322070,200700
2014-12-15,9.760000,9.800000,9.610000,9.630000,8.245013,47000
2014-12-16,9.540000,9.710000,9.500000,9.620000,8.236449,31300
2014-12-17,9.500000,9.640000,9.490000,9.580000,8.202204,48500
2014-12-18,9.740000,9.840000,9.740000,9.820000,8.407685,39800
2014-12-19,9.620000,9.620000,9.530000,9.590000,8.360610,41100
2014-12-22,9.620000,9.640000,9.600000,9.640000,8.404200,32700
2014-12-23,9.620000,9.720000,9.580000,9.680000,8.439073,51700
2014-12-24,9.610000,9.700000,9.610000,9.700000,8.456507,13800
2014-12-26,9.720000,9.860000,9.720000,9.750000,8.500098,9500
2014-12-29,9.750000,9.850000,9.700000,9.720000,8.473944,375700
2014-12-30,9.750000,9.750000,9.630000,9.680000,8.439073,33100
2014-12-31,9.730000,9.730000,9.630000,9.680000,8.439073,42000
2015-01-02,9.840000,9.840000,9.640000,9.750000,8.500098,52200
2015-01-05,9.800000,9.800000,9.470000,9.540000,8.317019,34500
2015-01-06,9.600000,9.640000,9.450000,9.520000,8.299582,18100
2015-01-07,9.520000,9.670000,9.520000,9.610000,8.378044,221700
2015-01-08,9.670000,9.850000,9.670000,9.840000,8.578561,61900
2015-01-09,9.780000,9.860000,9.750000,9.810000,8.552406,15700
2015-01-12,9.790000,9.810000,9.560000,9.640000,8.404200,29800
2015-01-13,9.740000,9.830000,9.570000,9.670000,8.430354,32100
2015-01-14,9.600000,9.730000,9.540000,9.690000,8.447790,16700
2015-01-15,9.680000,9.710000,9.540000,9.560000,8.334455,21800
2015-01-16,9.470000,9.660000,9.470000,9.640000,8.404200,21400
2015-01-20,9.540000,9.640000,9.530000,9.590000,8.360610,41000
2015-01-21,9.560000,9.740000,9.560000,9.710000,8.465227,30900
2015-01-22,9.720000,9.800000,9.660000,9.750000,8.500098,74400
2015-01-23,9.780000,9.820000,9.760000,9.790000,8.534971,13200
2015-01-26,9.890000,10.120000,9.890000,10.120000,8.822664,15700
2015-01-27,10.020000,10.210000,10.020000,10.170000,8.866258,61500
2015-01-28,10.110000,10.110000,9.970000,9.970000,8.691896,19800
2015-01-29,10.000000,10.100000,10.000000,10.040000,8.752921,9000
2015-01-30,10.000000,10.030000,9.910000,9.980000,8.700611,40900
2015-02-02,9.990000,10.210000,9.990000,10.200000,8.892410,16100
2015-02-03,10.300000,10.500000,10.300000,10.490000,9.145234,30400
2015-02-04,10.490000,10.540000,10.440000,10.440000,9.101643,17800
2015-02-05,10.480000,10.540000,10.450000,10.530000,9.180104,6300
2015-02-06,10.440000,10.520000,10.370000,10.400000,9.066772,161900
2015-02-09,10.440000,10.450000,10.300000,10.420000,9.084208,73100
2015-02-10,10.540000,10.540000,10.460000,10.490000,9.145234,9400
2015-02-11,10.430000,10.510000,10.380000,10.450000,9.110361,14300
2015-02-12,10.540000,10.660000,10.490000,10.640000,9.276004,17500
2015-02-13,10.580000,10.710000,10.580000,10.690000,9.319593,152900
2015-02-17,10.700000,10.700000,10.590000,10.680000,9.310878,31000
2015-02-18,10.700000,10.700000,10.630000,10.640000,9.276004,8400
2015-02-19,10.660000,10.660000,10.520000,10.550000,9.197542,14700
2015-02-20,10.570000,10.670000,10.500000,10.610000,9.249849,11900
2015-02-23,10.650000,10.650000,10.560000,10.620000,9.258569,47900
2015-02-24,10.680000,10.890000,10.660000,10.660000,9.293443,203600
2015-02-25,10.770000,10.920000,10.770000,10.880000,9.485238,21600
2015-02-26,10.940000,10.940000,10.850000,10.880000,9.485238,77000
2015-02-27,10.920000,10.940000,10.850000,10.930000,9.528828,19000
2015-03-02,11.030000,11.100000,10.980000,11.100000,9.677033,52000
2015-03-03,11.200000,11.240000,11.200000,11.230000,9.790370,117400
2015-03-04,11.470000,11.550000,11.460000,11.540000,10.060630,78800
2015-03-05,12.100000,12.100000,11.930000,12.080000,10.531404,337000
2015-03-06,11.920000,11.920000,11.700000,11.700000,10.200117,47800
2015-03-09,11.710000,11.710000,11.530000,11.570000,10.086782,78500
2015-03-10,11.330000,11.450000,11.290000,11.290000,9.842678,153600
2015-03-11,11.300000,11.430000,11.300000,11.420000,9.956012,50100
2015-03-12,11.570000,11.570000,11.460000,11.510000,10.034475,44400
2015-03-13,11.410000,11.410000,11.300000,11.330000,9.877550,45600
2015-03-16,11.500000,11.500000,11.410000,11.470000,9.999603,15400
2015-03-17,11.450000,11.550000,11.390000,11.540000,10.060630,57100
2015-03-18,11.450000,11.790000,11.450000,11.660000,10.165246,25100
2015-03-19,11.720000,11.720000,11.600000,11.600000,10.112939,37500
2015-03-20,11.670000,11.870000,11.670000,11.800000,10.287297,53000
2015-03-23,11.870000,11.900000,11.810000,11.820000,10.304734,36100
2015-03-24,11.970000,11.970000,11.910000,11.930000,10.400634,37800
2015-03-25,12.000000,12.000000,11.740000,11.740000,10.234991,90200
2015-03-26,11.780000,11.780000,11.580000,11.600000,10.112939,32300
2015-03-27,11.620000,11.730000,11.610000,11.630000,10.139091,14700
2015-03-30,11.810000,11.910000,11.770000,11.890000,10.365760,70200
2015-03-31,11.890000,11.930000,11.830000,11.860000,10.339606,53700
2015-04-01,11.910000,12.120000,11.910000,12.030000,10.487814,118300
2015-04-02,12.010000,12.200000,12.010000,12.110000,10.557556,235100
2015-04-06,12.190000,12.330000,12.190000,12.190000,10.627302,41000
2015-04-07,12.290000,12.330000,12.220000,12.230000,10.662171,57500
2015-04-08,12.340000,12.480000,12.340000,12.380000,10.792945,37100
2015-04-09,12.630000,12.660000,12.500000,12.660000,11.037050,66400
2015-04-10,12.600000,12.620000,12.530000,12.600000,10.984742,30900
2015-04-13,12.680000,12.700000,12.640000,12.650000,11.028333,128900
2015-04-14,12.700000,12.700000,12.560000,12.600000,10.984742,46700
2015-04-15,12.590000,12.770000,12.590000,12.750000,11.115513,45000
2015-04-16,12.830000,12.870000,12.690000,12.820000,11.176539,79500
2015-04-17,12.620000,12.620000,12.500000,12.610000,10.993459,106400
2015-04-20,12.600000,12.610000,12.440000,12.470000,10.871408,90900
2015-04-21,12.640000,12.640000,12.550000,12.550000,10.941152,69400
2015-04-22,12.720000,12.750000,12.650000,12.730000,11.098077,55800
2015-04-23,12.760000,12.890000,12.750000,12.870000,11.220131,42100
2015-04-24,12.860000,12.860000,12.720000,12.790000,11.150385,31600
2015-04-27,12.870000,12.880000,12.750000,12.770000,11.132949,41300
2015-04-28,12.770000,13.020000,12.680000,13.020000,11.350901,142200
2015-04-29,12.770000,12.770000,12.620000,12.620000,11.002179,129000
2015-04-30,12.730000,12.730000,12.470000,12.490000,10.888844,68100
2015-05-01,12.730000,12.730000,12.510000,12.600000,10.984742,50800
2015-05-04,12.670000,12.680000,12.580000,12.660000,11.037050,32100
2015-05-05,12.670000,12.670000,12.520000,12.550000,10.941152,163500
2015-05-06,12.520000,12.640000,12.450000,12.450000,10.853971,174700
2015-05-07,12.440000,12.560000,12.240000,12.560000,10.949870,67100
2015-05-08,12.720000,12.790000,12.610000,12.790000,11.150385,23000
2015-05-11,12.850000,12.850000,12.640000,12.640000,11.019616,85800
2015-05-12,12.790000,12.790000,12.610000,12.610000,10.993459,502600
2015-05-13,12.770000,12.820000,12.670000,12.760000,11.124231,176400
2015-05-14,12.860000,12.860000,12.770000,12.810000,11.167822,111900
2015-05-15,12.880000,12.900000,12.810000,12.870000,11.220131,58300
2015-05-18,13.050000,13.050000,12.790000,12.860000,11.211411,76600
2015-05-19,12.910000,12.910000,12.700000,12.700000,11.071923,65000
2015-05-20,12.530000,12.550000,12.300000,12.370000,10.784225,99100
2015-05-21,12.260000,12.480000,12.240000,12.280000,10.705764,59900
2015-05-22,12.370000,12.490000,12.350000,12.360000,10.775508,47800
2015-05-26,12.460000,12.460000,12.200000,12.270000,10.697047,66500
2015-05-27,12.380000,12.380000,12.160000,12.340000,10.758074,69100
2015-05-28,12.210000,12.310000,12.000000,12.030000,10.487814,56900
2015-05-29,12.160000,12.340000,12.050000,12.150000,10.592431,46100
2015-06-01,12.130000,12.130000,11.900000,11.950000,10.418069,72100
2015-06-02,11.990000,12.000000,11.820000,11.980000,10.444223,66000
2015-06-03,11.990000,12.050000,11.910000,12.010000,10.470377,73000
2015-06-04,11.940000,12.000000,11.800000,11.840000,10.322171,24800
2015-06-05,11.730000,11.790000,11.670000,11.770000,10.261144,34300
2015-06-08,11.880000,11.880000,11.640000,11.690000,10.191401,108100
2015-06-09,11.660000,11.690000,11.500000,11.540000,10.060630,624600
2015-06-10,11.680000,11.720000,11.610000,11.720000,10.217554,61600
2015-06-11,11.700000,11.790000,11.700000,11.730000,10.226272,23100
2015-06-12,11.730000,11.730000,11.580000,11.690000,10.191401,25700
2015-06-15,11.520000,11.580000,11.410000,11.550000,10.069347,33900
2015-06-16,11.600000,11.610000,11.580000,11.610000,10.121655,30100
2015-06-17,11.600000,11.710000,11.550000,11.660000,10.165246,37300
2015-06-18,11.710000,11.830000,11.670000,11.780000,10.269861,45300
2015-06-19,11.710000,11.730000,11.600000,11.630000,10.139091,19700
2015-06-22,11.640000,11.810000,11.640000,11.770000,10.261144,38900
2015-06-23,11.770000,11.870000,11.760000,11.860000,10.339606,20300
2015-06-24,11.730000,11.740000,11.580000,11.580000,10.230060,52500
2015-06-25,11.610000,11.610000,11.450000,11.460000,10.124048,58700
2015-06-26,11.510000,11.510000,11.330000,11.340000,10.018039,49500
2015-06-29,11.200000,11.220000,10.960000,10.990000,9.708839,132100
2015-06-30,11.190000,11.190000,11.040000,11.120000,9.823684,50000
2015-07-01,11.280000,11.280000,11.060000,11.100000,9.806018,25600
2015-07-02,11.120000,11.170000,11.030000,11.090000,9.797182,19900
2015-07-06,10.780000,10.780000,10.550000,10.640000,9.399642,298700
2015-07-07,10.500000,10.550000,10.290000,10.510000,9.284799,98400
2015-07-08,10.330000,10.350000,10.070000,10.070000,8.896089,103100
2015-07-09,10.520000,10.680000,10.500000,10.590000,9.355472,60400
2015-07-10,10.920000,10.920000,10.810000,10.920000,9.646999,71600
2015-07-13,11.110000,11.110000,10.960000,11.050000,9.761847,96400
2015-07-14,10.990000,11.100000,10.990000,11.070000,9.779513,10000
2015-07-15,11.030000,11.040000,10.760000,10.760000,9.505654,106600
2015-07-16,10.930000,11.030000,10.930000,10.990000,9.708839,43100
2015-07-17,11.140000,11.140000,10.830000,10.850000,9.585161,23000
2015-07-20,10.970000,10.990000,10.860000,10.870000,9.602830,41800
2015-07-21,11.000000,11.000000,10.880000,10.900000,9.629331,50100
2015-07-22,10.920000,10.920000,10.730000,10.730000,9.479149,22100
2015-07-23,10.770000,10.810000,10.640000,10.680000,9.434979,112100
2015-07-24,10.690000,10.690000,10.540000,10.600000,9.364306,10300
2015-07-27,10.470000,10.470000,10.230000,10.410000,9.196452,45300
2015-07-28,10.570000,10.570000,10.410000,10.540000,9.311301,21500
2015-07-29,10.540000,10.790000,10.500000,10.770000,9.514487,113200
2015-07-30,10.610000,10.610000,10.420000,10.530000,9.302464,63700
2015-07-31,10.530000,10.640000,10.480000,10.500000,9.275963,36200
2015-08-03,10.500000,10.630000,10.400000,10.480000,9.258292,27800
2015-08-04,10.480000,10.530000,10.390000,10.390000,9.178786,49000
2015-08-05,10.510000,10.680000,10.480000,10.640000,9.399642,101400
2015-08-06,10.680000,10.680000,10.390000,10.470000,9.249460,119600
2015-08-07,10.410000,10.410000,10.310000,10.360000,9.152283,12600
2015-08-10,10.500000,10.510000,10.400000,10.500000,9.275963,138700
2015-08-11,10.410000,10.410000,10.250000,10.300000,9.099278,92300
2015-08-12,10.170000,10.300000,10.030000,10.300000,9.099278,121700
2015-08-13,10.260000,10.340000,10.250000,10.280000,9.081609,55800
2015-08-14,10.290000,10.290000,10.210000,10.280000,9.081609,24700
2015-08-17,10.280000,10.310000,10.230000,10.300000,9.099278,22000
2015-08-18,10.270000,10.270000,10.210000,10.240000,9.046271,20200
2015-08-19,10.150000,10.170000,9.980000,10.130000,8.949095,175500
2015-08-20,9.910000,9.920000,9.660000,9.690000,8.560389,58400
2015-08-21,9.660000,9.660000,9.280000,9.420000,8.321864,60000
2015-08-24,8.650000,9.330000,8.350000,9.000000,7.950825,336800
2015-08-25,9.400000,9.410000,9.030000,9.030000,7.977328,21300
2015-08-26,9.300000,9.410000,9.040000,9.280000,8.198183,16500
2015-08-27,9.530000,9.720000,9.480000,9.660000,8.533886,31900
2015-08-28,9.600000,9.700000,9.590000,9.690000,8.560389,20300
2015-08-31,9.510000,9.530000,9.440000,9.440000,8.339530,13100
2015-09-01,9.260000,9.300000,9.120000,9.140000,8.074504,37400
2015-09-02,9.220000,9.290000,9.120000,9.290000,8.207019,35300
2015-09-03,9.320000,9.400000,9.240000,9.260000,8.180514,123200
2015-09-04,9.120000,9.220000,9.050000,9.070000,8.012664,24600
2015-09-08,9.430000,9.430000,9.300000,9.420000,8.321864,14800
2015-09-09,9.550000,9.550000,9.360000,9.380000,8.286526,15100
2015-09-10,9.420000,9.550000,9.380000,9.480000,8.374866,185200
2015-09-11,9.420000,9.480000,9.380000,9.460000,8.357201,94200
2015-09-14,9.430000,9.430000,9.290000,9.380000,8.286526,7100
2015-09-15,9.330000,9.470000,9.330000,9.450000,8.348365,31700
2015-09-16,9.520000,9.630000,9.520000,9.610000,8.489714,23100
2015-09-17,9.600000,9.740000,9.520000,9.640000,8.516216,13000
2015-09-18,9.500000,9.520000,9.370000,9.390000,8.295359,38100
2015-09-21,9.430000,9.430000,9.360000,9.410000,8.313028,9300
2015-09-22,9.280000,9.300000,9.160000,9.200000,8.127510,20700
2015-09-23,9.170000,9.200000,9.060000,9.060000,8.003830,15000
2015-09-24,9.000000,9.050000,8.820000,9.020000,7.968494,81000
2015-09-25,9.200000,9.200000,8.940000,9.030000,7.977328,14100
2015-09-28,8.880000,8.880000,8.750000,8.800000,7.774139,32500
2015-09-29,8.890000,8.930000,8.820000,8.860000,7.827145,54000
2015-09-30,9.100000,9.120000,9.000000,9.060000,8.003830,15800
2015-10-01,9.140000,9.180000,9.070000,9.170000,8.101008,13000
2015-10-02,9.100000,9.490000,9.100000,9.490000,8.383702,22400
2015-10-05,9.620000,9.750000,9.560000,9.700000,8.569221,53100
2015-10-06,9.710000,9.820000,9.610000,9.790000,8.648731,24500
2015-10-07,9.880000,10.020000,9.840000,9.980000,8.816580,16200
2015-10-08,9.950000,10.100000,9.840000,10.080000,8.904923,18900
2015-10-09,10.100000,10.180000,10.070000,10.140000,8.957931,22600
2015-10-12,10.130000,10.130000,9.960000,10.000000,8.834251,7100
2015-10-13,9.940000,9.950000,9.850000,9.910000,8.754741,5100
2015-10-14,10.000000,10.090000,9.990000,10.060000,8.887256,20200
2015-10-15,10.150000,10.330000,10.090000,10.270000,9.072775,16200
2015-10-16,10.250000,10.250000,10.100000,10.190000,9.002099,25200
2015-10-19,10.070000,10.130000,10.000000,10.020000,8.851921,55100
2015-10-20,10.090000,10.140000,10.020000,10.130000,8.949095,12000
2015-10-21,10.180000,10.180000,10.020000,10.020000,8.851921,11400
2015-10-22,10.090000,10.160000,10.030000,10.110000,8.931427,23700
2015-10-23,10.200000,10.200000,10.060000,10.110000,8.931427,15300
2015-10-26,10.130000,10.130000,10.000000,10.030000,8.860753,27100
2015-10-27,9.990000,9.990000,9.760000,9.810000,8.666399,18400
2015-10-28,9.780000,9.960000,9.760000,9.880000,8.728240,21800
2015-10-29,9.800000,9.930000,9.800000,9.900000,8.745908,12600
2015-10-30,9.850000,9.870000,9.750000,9.800000,8.657567,21500
2015-11-02,9.830000,9.980000,9.820000,9.950000,8.790078,23000
2015-11-03,9.790000,10.040000,9.790000,9.990000,8.825416,28600
2015-11-04,9.970000,10.030000,9.900000,9.920000,8.763577,10400
2015-11-05,9.990000,10.010000,9.870000,9.900000,8.745908,9700
2015-11-06,9.900000,9.960000,9.850000,9.940000,8.781245,12000
2015-11-09,9.920000,9.920000,9.760000,9.770000,8.631063,32700
2015-11-10,9.750000,9.800000,9.540000,9.560000,8.445542,22000
2015-11-11,9.580000,9.700000,9.500000,9.520000,8.410206,21600
2015-11-12,9.540000,9.560000,9.390000,9.390000,8.295359,12100
2015-11-13,9.350000,9.370000,9.250000,9.280000,8.198183,51200
2015-11-16,9.270000,9.460000,9.270000,9.440000,8.339530,35600
2015-11-17,9.420000,9.430000,9.220000,9.300000,8.215854,42800
2015-11-18,9.250000,9.390000,9.210000,9.380000,8.286526,35000
2015-11-19,9.400000,9.420000,9.350000,9.410000,8.313028,149400
2015-11-20,9.360000,9.450000,9.360000,9.410000,8.313028,14400
2015-11-23,9.510000,9.510000,9.380000,9.420000,8.321864,17800
2015-11-24,9.360000,9.470000,9.360000,9.460000,8.357201,16700
2015-11-25,9.450000,9.450000,9.420000,9.450000,8.348365,6300
2015-11-27,9.450000,9.500000,9.400000,9.440000,8.339530,8000
2015-11-30,9.430000,9.490000,9.380000,9.420000,8.321864,37200
2015-12-01,9.510000,9.580000,9.440000,9.570000,8.454376,40400
2015-12-02,9.620000,9.650000,9.580000,9.620000,8.498548,21200
2015-12-03,9.680000,9.770000,9.580000,9.670000,8.542721,13500
2015-12-04,9.700000,9.750000,9.640000,9.750000,8.613395,26000
2015-12-07,9.660000,9.680000,9.500000,9.570000,8.454376,27700
2015-12-08,9.480000,9.480000,9.350000,9.480000,8.374866,22000
2015-12-09,9.450000,9.590000,9.420000,9.480000,8.374866,28500
2015-12-10,9.410000,9.410000,9.300000,9.330000,8.242354,34500
2015-12-11,9.210000,9.210000,9.050000,9.120000,8.056836,22900
2015-12-14,9.250000,9.380000,9.190000,9.380000,8.286526,79700
2015-12-15,9.800000,9.800000,9.500000,9.600000,8.480879,61500
2015-12-16,9.790000,10.050000,9.790000,10.030000,8.860753,59000
2015-12-17,10.100000,10.130000,9.900000,9.930000,8.772411,61500
2015-12-18,9.860000,9.930000,9.820000,9.890000,8.737075,42900
2015-12-21,9.890000,9.900000,9.770000,9.880000,8.795833,36400
2015-12-22,9.820000,9.820000,9.670000,9.750000,8.680096,57200
2015-12-23,9.800000,9.990000,9.800000,9.940000,8.849245,68000
2015-12-24,9.980000,10.000000,9.870000,9.970000,8.875956,37200
2015-12-28,10.000000,10.010000,9.770000,9.910000,8.822538,90500
2015-12-29,10.000000,10.000000,9.810000,9.880000,8.795833,104400
2015-12-30,9.920000,9.920000,9.800000,9.870000,8.786929,63700
2015-12-31,9.800000,9.890000,9.700000,9.840000,8.760221,62300
2016-01-04,9.660000,9.760000,9.520000,9.750000,8.680096,83700
2016-01-05,9.740000,9.780000,9.640000,9.710000,8.644486,33800
2016-01-06,9.610000,9.620000,9.520000,9.560000,8.510947,25400
2016-01-07,9.400000,9.400000,9.210000,9.210000,8.199352,28000
2016-01-08,9.220000,9.280000,9.110000,9.120000,8.119228,26800
2016-01-11,9.080000,9.130000,8.900000,9.010000,8.021300,144300
2016-01-12,9.070000,9.120000,8.860000,8.940000,7.958979,32800
2016-01-13,8.980000,8.980000,8.600000,8.620000,7.674097,58000
2016-01-14,8.710000,8.710000,8.470000,8.600000,7.656290,214600
2016-01-15,8.370000,8.370000,8.110000,8.290000,7.380307,33400
2016-01-19,8.500000,8.500000,8.230000,8.290000,7.380307,66300
2016-01-20,8.090000,8.150000,7.800000,8.080000,7.193352,47900
2016-01-21,8.040000,8.150000,7.950000,8.000000,7.122131,33700
2016-01-22,8.220000,8.410000,8.220000,8.370000,7.451530,33800
2016-01-25,8.340000,8.370000,8.200000,8.220000,7.317988,27000
2016-01-26,8.290000,8.420000,8.250000,8.420000,7.496042,13900
2016-01-27,8.430000,8.520000,8.360000,8.380000,7.460431,28900
2016-01-28,8.510000,8.510000,8.310000,8.380000,7.460431,19000
2016-01-29,8.460000,8.700000,8.460000,8.700000,7.745317,30300
2016-02-01,8.780000,8.780000,8.650000,8.750000,7.789830,19500
2016-02-02,8.740000,8.740000,8.410000,8.450000,7.522750,16200
2016-02-03,8.460000,8.560000,8.380000,8.550000,7.611777,30300
2016-02-04,8.480000,8.650000,8.470000,8.530000,7.593971,35500
2016-02-05,8.520000,8.520000,8.340000,8.370000,7.451530,17300
2016-02-08,8.220000,8.220000,7.920000,8.080000,7.193352,37300
2016-02-09,7.940000,8.100000,7.940000,8.040000,7.157741,9200
2016-02-10,8.070000,8.070000,7.930000,7.930000,7.059812,11200
2016-02-11,7.770000,7.870000,7.710000,7.770000,6.917368,16600
2016-02-12,7.830000,7.830000,7.650000,7.760000,6.908468,20900
2016-02-16,8.060000,8.120000,7.930000,8.050000,7.166644,19300
2016-02-17,8.140000,8.310000,8.140000,8.290000,7.380307,38000
2016-02-18,8.410000,8.410000,8.230000,8.290000,7.380307,34900
2016-02-19,8.260000,8.260000,8.200000,8.210000,7.309086,8400
2016-02-22,8.220000,8.390000,8.220000,8.320000,7.407015,18200
2016-02-23,8.320000,8.390000,8.160000,8.230000,7.326891,40300
2016-02-24,8.190000,8.370000,8.050000,8.370000,7.451530,20600
2016-02-25,8.410000,8.410000,8.240000,8.390000,7.469334,6900
2016-02-26,8.510000,8.590000,8.390000,8.400000,7.478236,43000
2016-02-29,8.440000,8.510000,8.390000,8.410000,7.487140,17400
2016-03-01,8.480000,8.630000,8.480000,8.630000,7.682998,31900
2016-03-02,8.650000,8.740000,8.570000,8.720000,7.763122,21500
2016-03-03,8.780000,8.860000,8.710000,8.860000,7.887759,13300
2016-03-04,8.850000,9.060000,8.850000,8.950000,7.967883,25500
2016-03-07,8.980000,9.080000,8.920000,9.030000,8.039104,23000
2016-03-08,9.000000,9.000000,8.780000,8.790000,7.825441,30200
2016-03-09,8.890000,8.970000,8.860000,8.930000,7.950076,93200
2016-03-10,9.030000,9.030000,8.810000,8.930000,7.950076,26900
2016-03-11,9.070000,9.140000,9.010000,9.100000,8.101422,25200
2016-03-14,9.100000,9.180000,9.050000,9.160000,8.154839,25100
2016-03-15,9.060000,9.060000,8.920000,9.010000,8.021300,25500
2016-03-16,8.930000,9.170000,8.910000,9.170000,8.163742,50400
2016-03-17,9.190000,9.320000,9.190000,9.320000,8.297280,41000
2016-03-18,9.390000,9.470000,9.360000,9.360000,8.332892,34300
2016-03-21,9.360000,9.410000,9.310000,9.320000,8.297280,56600
2016-03-22,9.310000,9.340000,9.250000,9.270000,8.252770,15400
2016-03-23,9.270000,9.270000,9.040000,9.060000,8.065813,16000
2016-03-24,9.000000,9.000000,8.850000,8.990000,8.003494,26300
2016-03-28,9.110000,9.130000,8.980000,9.090000,8.092521,15800
2016-03-29,9.040000,9.230000,8.980000,9.230000,8.217157,23500
2016-03-30,9.300000,9.380000,9.290000,9.350000,8.323991,59500
2016-03-31,9.400000,9.460000,9.300000,9.340000,8.315087,34000
2016-04-01,9.280000,9.280000,9.100000,9.280000,8.261671,50600
2016-04-04,9.280000,9.280000,9.090000,9.130000,8.128130,33000
2016-04-05,9.030000,9.030000,8.890000,9.000000,8.012397,17800
2016-04-06,9.030000,9.070000,8.910000,9.050000,8.056909,35300
2016-04-07,9.030000,9.030000,8.860000,8.900000,7.923369,21600
2016-04-08,9.090000,9.090000,8.990000,9.010000,8.021300,12100
2016-04-11,9.110000,9.190000,9.050000,9.050000,8.056909,26300
2016-04-12,9.100000,9.270000,9.100000,9.240000,8.226060,17300
2016-04-13,9.340000,9.400000,9.220000,9.380000,8.350698,63600
2016-04-14,9.440000,9.440000,9.220000,9.280000,8.261671,145200
2016-04-15,9.280000,9.340000,9.220000,9.230000,8.217157,18700
2016-04-18,9.170000,9.310000,9.150000,9.260000,8.243866,22000
2016-04-19,9.330000,9.380000,9.300000,9.340000,8.315087,28900
2016-04-20,9.320000,9.450000,9.270000,9.360000,8.332892,29600
2016-04-21,9.360000,9.390000,9.250000,9.330000,8.306184,39400
2016-04-22,9.310000,9.330000,9.270000,9.310000,8.288380,19600
2016-04-25,9.300000,9.300000,9.120000,9.170000,8.163742,44500
2016-04-26,9.150000,9.280000,9.150000,9.230000,8.217157,30800
2016-04-27,9.310000,9.400000,9.250000,9.390000,8.359601,209900
2016-04-28,9.270000,9.360000,9.200000,9.210000,8.199352,31600
2016-04-29,9.250000,9.350000,9.110000,9.200000,8.190451,34500
2016-05-02,9.210000,9.220000,9.050000,9.070000,8.074715,21900
2016-05-03,9.080000,9.080000,8.850000,8.850000,7.878856,35100
2016-05-04,8.810000,8.950000,8.790000,8.820000,7.852147,45000
2016-05-05,8.880000,8.900000,8.690000,8.700000,7.745317,24700
2016-05-06,8.700000,8.820000,8.640000,8.800000,7.834343,23200
2016-05-09,8.750000,8.750000,8.600000,8.630000,7.682998,31800
2016-05-10,8.690000,8.740000,8.630000,8.740000,7.780929,24800
2016-05-11,8.720000,8.890000,8.720000,8.860000,7.887759,13400
2016-05-12,8.870000,8.870000,8.660000,8.730000,7.772023,65200
2016-05-13,8.690000,8.790000,8.560000,8.560000,7.620679,52800
2016-05-16,8.650000,8.770000,8.610000,8.680000,7.727512,28300
2016-05-17,8.710000,8.750000,8.620000,8.640000,7.691899,37600
2016-05-18,8.650000,8.650000,8.500000,8.500000,7.567263,39800
2016-05-19,8.470000,8.470000,8.300000,8.400000,7.478236,118200
2016-05-20,8.500000,8.590000,8.470000,8.550000,7.611777,52100
2016-05-23,8.520000,8.630000,8.510000,8.560000,7.620679,23900
2016-05-24,8.600000,8.710000,8.600000,8.670000,7.718608,11500
2016-05-25,8.690000,8.710000,8.630000,8.700000,7.745317,29500
2016-05-26,8.750000,8.750000,8.630000,8.690000,7.736413,55400
2016-05-27,8.730000,8.730000,8.610000,8.660000,7.709706,15900
2016-05-31,8.680000,8.740000,8.620000,8.720000,7.763122,39400
2016-06-01,8.750000,8.900000,8.740000,8.890000,7.914469,38000
2016-06-02,8.850000,8.930000,8.850000,8.930000,7.950076,11500
2016-06-03,8.900000,8.930000,8.860000,8.910000,7.932272,15900
2016-06-06,8.920000,9.090000,8.910000,9.070000,8.074715,31400
2016-06-07,9.100000,9.150000,9.070000,9.120000,8.119228,22300
2016-06-08,9.100000,9.150000,9.090000,9.120000,8.119228,24100
2016-06-09,9.060000,9.060000,8.940000,9.020000,8.030202,14600
2016-06-10,8.900000,8.900000,8.590000,8.640000,7.691899,23500
2016-06-13,8.520000,8.580000,8.380000,8.390000,7.469334,392500
2016-06-14,8.400000,8.430000,8.250000,8.300000,7.389209,72600
2016-06-15,8.380000,8.470000,8.340000,8.340000,7.424821,62200
2016-06-16,8.320000,8.430000,8.210000,8.430000,7.504945,69400
2016-06-17,8.490000,8.560000,8.460000,8.480000,7.549457,37500
2016-06-20,8.740000,8.790000,8.700000,8.740000,7.780929,19200
2016-06-21,8.530000,8.560000,8.450000,8.540000,7.745556,71100
2016-06-22,8.590000,8.690000,8.540000,8.540000,7.745556,18300
2016-06-23,8.640000,8.780000,8.630000,8.740000,7.926950,38500
2016-06-24,8.370000,8.460000,8.220000,8.290000,7.518812,84500
2016-06-27,8.270000,8.270000,8.010000,8.160000,7.400905,76900
2016-06-28,8.320000,8.530000,8.320000,8.530000,7.736487,44600
2016-06-29,8.520000,8.680000,8.520000,8.670000,7.863461,35000
2016-06-30,8.720000,8.800000,8.710000,8.780000,7.963228,23300
2016-07-01,8.800000,8.910000,8.750000,8.780000,7.963228,22600
2016-07-05,8.770000,8.770000,8.610000,8.710000,7.899742,24500
2016-07-06,8.710000,8.770000,8.610000,8.770000,7.954160,26100
2016-07-07,8.700000,8.850000,8.670000,8.710000,7.899742,17500
2016-07-08,8.860000,8.960000,8.820000,8.920000,8.090206,18400
2016-07-11,8.930000,9.100000,8.930000,9.030000,8.189972,53400
2016-07-12,9.040000,9.110000,9.040000,9.090000,8.244391,57500
2016-07-13,9.070000,9.080000,8.940000,8.970000,8.135553,34200
2016-07-14,8.990000,9.080000,8.980000,9.050000,8.208110,31900
2016-07-15,9.040000,9.040000,8.920000,9.000000,8.162762,41600
2016-07-18,8.950000,9.080000,8.910000,9.020000,8.180902,73400
2016-07-19,9.030000,9.080000,8.950000,8.980000,8.144624,54800
2016-07-20,9.020000,9.140000,8.990000,9.100000,8.253461,32500
2016-07-21,9.130000,9.190000,9.060000,9.060000,8.217182,14300
2016-07-22,9.150000,9.150000,9.070000,9.130000,8.280668,65600
2016-07-25,9.130000,9.180000,9.050000,9.110000,8.262528,16500
2016-07-26,9.120000,9.240000,9.120000,9.230000,8.371366,47300
2016-07-27,9.260000,9.260000,9.130000,9.210000,8.353228,12700
2016-07-28,9.160000,9.160000,9.060000,9.100000,8.253461,29200
2016-07-29,9.100000,9.130000,9.070000,9.100000,8.253461,8300
2016-08-01,9.130000,9.200000,9.100000,9.130000,8.280668,14700
2016-08-02,9.130000,9.140000,9.010000,9.100000,8.253461,29800
2016-08-03,9.050000,9.170000,9.050000,9.150000,8.298808,20200
2016-08-04,9.190000,9.270000,9.190000,9.230000,8.371366,27400
2016-08-05,9.170000,9.270000,9.170000,9.200000,8.344157,45400
2016-08-08,9.290000,9.300000,9.230000,9.290000,8.425785,13300
2016-08-09,9.280000,9.300000,9.250000,9.290000,8.425785,16500
2016-08-10,9.230000,9.230000,9.100000,9.110000,8.262528,33200
2016-08-11,9.200000,9.230000,9.150000,9.160000,8.307878,19200
2016-08-12,9.200000,9.210000,9.100000,9.110000,8.262528,44500
2016-08-15,9.210000,9.270000,9.150000,9.260000,8.398576,56500
2016-08-16,9.260000,9.260000,9.200000,9.220000,8.362298,21300
2016-08-17,9.230000,9.250000,9.090000,9.210000,8.353228,15900
2016-08-18,9.270000,9.410000,9.270000,9.390000,8.516483,59600
2016-08-19,9.370000,9.380000,9.250000,9.370000,8.498344,22300
2016-08-22,9.340000,9.370000,9.260000,9.300000,8.434855,22600
2016-08-23,9.380000,9.430000,9.290000,9.300000,8.434855,75900
2016-08-24,9.330000,9.430000,9.270000,9.280000,8.416715,32800
2016-08-25,9.300000,9.320000,9.260000,9.270000,8.407646,31800
2016-08-26,9.330000,9.440000,9.190000,9.230000,8.371366,41500
2016-08-29,9.250000,9.330000,9.210000,9.260000,8.398576,14200
2016-08-30,9.250000,9.350000,9.220000,9.280000,8.416715,23500
2016-08-31,9.210000,9.280000,9.140000,9.190000,8.335088,15200
2016-09-01,9.200000,9.300000,9.140000,9.220000,8.362298,23200
2016-09-02,9.260000,9.380000,9.260000,9.340000,8.471134,25000
2016-09-06,9.430000,9.590000,9.430000,9.580000,8.688808,32000
2016-09-07,9.600000,9.620000,9.510000,9.550000,8.661599,73400
2016-09-08,9.650000,9.680000,9.600000,9.640000,8.743227,44600
2016-09-09,9.600000,9.600000,9.350000,9.370000,8.498344,39100
2016-09-12,9.340000,9.420000,9.210000,9.420000,8.543693,26800
2016-09-13,9.280000,9.280000,9.100000,9.110000,8.262528,16200
2016-09-14,9.080000,9.090000,9.000000,9.010000,8.171834,19900
2016-09-15,9.020000,9.180000,9.000000,9.120000,8.271600,23700
2016-09-16,9.110000,9.110000,9.030000,9.030000,8.189972,29600
2016-09-19,9.150000,9.200000,9.120000,9.150000,8.298808,16800
2016-09-20,9.210000,9.230000,9.130000,9.170000,8.316949,16500
2016-09-21,9.200000,9.320000,9.190000,9.290000,8.425785,36600
2016-09-22,9.450000,9.450000,9.340000,9.420000,8.543693,20100
2016-09-23,9.340000,9.370000,9.270000,9.310000,8.443927,28000
2016-09-26,9.260000,9.260000,9.180000,9.220000,8.362298,22800
2016-09-27,9.160000,9.310000,9.160000,9.290000,8.425785,61700
2016-09-28,9.240000,9.380000,9.210000,9.350000,8.480204,40800
2016-09-29,9.450000,9.450000,9.240000,9.290000,8.425785,29600
2016-09-30,9.200000,9.200000,9.070000,9.160000,8.307878,21200
2016-10-03,9.160000,9.180000,9.050000,9.170000,8.316949,8900
2016-10-04,9.190000,9.190000,9.020000,9.060000,8.217182,35300
2016-10-05,9.160000,9.260000,9.090000,9.260000,8.398576,19300
2016-10-06,9.220000,9.240000,9.130000,9.190000,8.335088,15200
2016-10-07,9.150000,9.150000,9.000000,9.060000,8.217182,81600
2016-10-10,9.050000,9.180000,9.050000,9.160000,8.307878,9400
2016-10-11,9.060000,9.060000,8.890000,8.950000,8.117415,26900
2016-10-12,8.890000,8.980000,8.890000,8.950000,8.117415,30400
2016-10-13,8.940000,9.020000,8.850000,9.000000,8.162762,33800
2016-10-14,9.050000,9.120000,9.030000,9.060000,8.217182,7300
2016-10-17,9.080000,9.080000,8.980000,9.060000,8.217182,7500
2016-10-18,9.140000,9.150000,9.060000,9.130000,8.280668,11500
2016-10-19,9.150000,9.210000,9.080000,9.200000,8.344157,67900
2016-10-20,9.080000,9.160000,9.080000,9.140000,8.289740,12700
2016-10-21,9.000000,9.140000,9.000000,9.020000,8.180902,26600
2016-10-24,9.060000,9.160000,9.030000,9.050000,8.208110,13200
2016-10-25,9.060000,9.060000,8.960000,8.970000,8.135553,28700
2016-10-26,9.000000,9.010000,8.880000,8.970000,8.135553,25400
2016-10-27,8.950000,9.020000,8.870000,8.890000,8.062997,47900
2016-10-28,8.890000,8.900000,8.800000,8.810000,7.990438,29800
2016-10-31,8.890000,8.890000,8.820000,8.860000,8.035787,25300
2016-11-01,8.840000,8.880000,8.640000,8.660000,7.854393,24700
2016-11-02,8.670000,8.690000,8.530000,8.550000,7.754625,27100
2016-11-03,8.520000,8.560000,8.370000,8.390000,7.609509,21700
2016-11-04,8.420000,8.470000,8.350000,8.360000,7.582299,28200
2016-11-07,8.510000,8.660000,8.510000,8.620000,7.818114,33300
2016-11-08,8.660000,8.680000,8.510000,8.650000,7.845322,36700
2016-11-09,8.310000,8.330000,8.110000,8.220000,7.455324,145800
2016-11-10,8.150000,8.150000,7.900000,8.000000,7.255790,72900
2016-11-11,7.970000,7.970000,7.780000,7.950000,7.210440,41000
2016-11-14,7.910000,7.910000,7.780000,7.860000,7.128814,72500
2016-11-15,7.900000,7.980000,7.900000,7.980000,7.237650,52500
2016-11-16,7.960000,7.980000,7.860000,7.870000,7.137882,61000
2016-11-17,7.840000,7.990000,7.840000,7.920000,7.183231,33800
2016-11-18,7.930000,7.950000,7.850000,7.890000,7.156022,91700
2016-11-21,7.950000,7.950000,7.800000,7.880000,7.146953,40900
2016-11-22,7.900000,7.990000,7.900000,7.950000,7.210440,48200
2016-11-23,7.970000,8.000000,7.900000,7.990000,7.246720,28300
2016-11-25,8.000000,8.080000,8.000000,8.020000,7.273930,10600
2016-11-28,8.090000,8.170000,8.090000,8.140000,7.382766,226200
2016-11-29,8.130000,8.130000,8.020000,8.020000,7.273930,108200
2016-11-30,8.040000,8.110000,8.030000,8.040000,7.292068,47300
2016-12-01,8.010000,8.060000,7.970000,7.970000,7.228580,75800
2016-12-02,7.990000,7.990000,7.900000,7.940000,7.201371,68000
2016-12-05,7.940000,8.020000,7.940000,8.020000,7.273930,120500
2016-12-06,7.980000,8.020000,7.940000,8.020000,7.273930,31600
2016-12-07,8.000000,8.190000,8.000000,8.170000,7.409976,107800
2016-12-08,8.110000,8.150000,8.080000,8.120000,7.364627,253400
2016-12-09,8.000000,8.130000,8.000000,8.080000,7.328348,51800
2016-12-12,8.000000,8.120000,8.000000,8.010000,7.264859,99300
2016-12-13,8.060000,8.150000,8.060000,8.130000,7.373697,123900
2016-12-14,8.100000,8.100000,7.910000,7.910000,7.174162,61000
2016-12-15,7.900000,7.920000,7.860000,7.880000,7.146953,56900
2016-12-16,7.890000,7.930000,7.860000,7.870000,7.137882,224900
2016-12-19,7.910000,8.000000,7.910000,8.000000,7.255790,91100
2016-12-20,7.950000,8.000000,7.930000,7.940000,7.201371,60700
2016-12-21,7.920000,7.940000,7.870000,7.920000,7.183231,118100
2016-12-22,7.800000,7.860000,7.730000,7.860000,7.261762,66200
2016-12-23,7.770000,7.850000,7.740000,7.770000,7.178612,42700
2016-12-27,7.830000,7.870000,7.810000,7.850000,7.252524,51200
2016-12-28,7.910000,7.940000,7.810000,7.830000,7.234045,64200
2016-12-29,7.880000,7.920000,7.870000,7.910000,7.307957,95700
2016-12-30,7.860000,7.940000,7.860000,7.880000,7.280240,66700
2017-01-03,8.000000,8.000000,7.950000,7.970000,7.363390,70200
2017-01-04,8.000000,8.130000,8.000000,8.110000,7.492734,38800
2017-01-05,8.100000,8.180000,8.100000,8.160000,7.538929,43000
2017-01-06,8.180000,8.180000,8.110000,8.120000,7.501974,30800
2017-01-09,8.160000,8.180000,8.140000,8.150000,7.529690,36100
2017-01-10,8.180000,8.200000,8.160000,8.160000,7.538929,16600
2017-01-11,8.150000,8.280000,8.120000,8.250000,7.622079,43500
2017-01-12,8.300000,8.310000,8.230000,8.280000,7.649796,36400
2017-01-13,8.280000,8.310000,8.250000,8.260000,7.631318,51000
2017-01-17,8.280000,8.380000,8.280000,8.350000,7.714468,87200
2017-01-18,8.420000,8.440000,8.300000,8.300000,7.668274,24200
2017-01-19,8.330000,8.330000,8.250000,8.260000,7.631318,29700
2017-01-20,8.340000,8.360000,8.270000,8.290000,7.659034,29200
2017-01-23,8.330000,8.370000,8.290000,8.290000,7.659034,33500
2017-01-24,8.330000,8.360000,8.300000,8.330000,7.695990,39700
2017-01-25,8.320000,8.390000,8.320000,8.390000,7.751423,30400
2017-01-26,8.410000,8.410000,8.320000,8.320000,7.686751,34700
2017-01-27,8.280000,8.380000,8.280000,8.320000,7.686751,26500
2017-01-30,8.330000,8.330000,8.190000,8.230000,7.603601,68500
2017-01-31,8.210000,8.270000,8.180000,8.250000,7.622079,39600
2017-02-01,8.350000,8.430000,8.310000,8.360000,7.723706,25100
2017-02-02,8.370000,8.390000,8.310000,8.350000,7.714468,24800
2017-02-03,8.420000,8.450000,8.360000,8.430000,7.788380,78500
2017-02-06,8.450000,8.450000,8.320000,8.330000,7.695990,60600
2017-02-07,8.370000,8.420000,8.290000,8.300000,7.668274,45600
2017-02-08,8.270000,8.390000,8.270000,8.360000,7.723706,24600
2017-02-09,8.350000,8.440000,8.350000,8.400000,7.760662,16000
2017-02-10,8.460000,8.540000,8.450000,8.510000,7.862289,33500
2017-02-13,8.600000,8.620000,8.550000,8.590000,7.936201,54600
2017-02-14,8.560000,8.650000,8.540000,8.650000,7.991633,38000
2017-02-15,8.630000,8.730000,8.630000,8.700000,8.037827,74700
2017-02-16,8.720000,8.750000,8.670000,8.720000,8.056306,51000
2017-02-17,8.620000,8.740000,8.620000,8.730000,8.065544,25200
2017-02-21,8.720000,8.870000,8.710000,8.830000,8.157933,79700
2017-02-22,8.880000,8.880000,8.760000,8.760000,8.093263,90500
2017-02-23,8.820000,8.870000,8.730000,8.730000,8.065544,128800
2017-02-24,8.680000,8.690000,8.600000,8.650000,7.991633,108400
2017-02-27,8.660000,8.660000,8.600000,8.660000,8.000875,49200
2017-02-28,8.680000,8.690000,8.590000,8.610000,7.954679,23000
2017-03-01,8.660000,8.750000,8.660000,8.700000,8.037827,38600
2017-03-02,8.650000,8.660000,8.610000,8.630000,7.973157,398500
2017-03-03,8.590000,8.690000,8.590000,8.670000,8.010111,35400
2017-03-06,8.680000,8.680000,8.600000,8.600000,7.945440,47400
2017-03-07,8.620000,8.650000,8.600000,8.620000,7.963918,14800
2017-03-08,8.670000,8.670000,8.580000,8.590000,7.936201,29200
2017-03-09,8.560000,8.580000,8.480000,8.520000,7.871529,48500
2017-03-10,8.480000,8.560000,8.480000,8.540000,7.890007,83400
2017-03-13,8.580000,8.630000,8.560000,8.610000,7.954679,318200
2017-03-14,8.590000,8.600000,8.530000,8.560000,7.908485,56800
2017-03-15,8.550000,8.720000,8.520000,8.680000,8.019351,28100
2017-03-16,8.740000,8.760000,8.720000,8.740000,8.074785,48700
2017-03-17,8.770000,8.790000,8.710000,8.710000,8.047069,80700
2017-03-20,8.690000,8.730000,8.640000,8.680000,8.019351,40400
2017-03-21,8.680000,8.690000,8.480000,8.510000,7.862289,139200
2017-03-22,8.450000,8.480000,8.360000,8.480000,7.834572,24500
2017-03-23,8.470000,8.500000,8.430000,8.480000,7.834572,20000
2017-03-24,8.460000,8.540000,8.450000,8.500000,7.853051,14600
2017-03-27,8.390000,8.480000,8.390000,8.480000,7.834572,34700
2017-03-28,8.460000,8.570000,8.460000,8.550000,7.899245,29200
2017-03-29,8.500000,8.590000,8.500000,8.580000,7.926963,47300
2017-03-30,8.560000,8.560000,8.500000,8.500000,7.853051,29200
2017-03-31,8.500000,8.580000,8.500000,8.560000,7.908485,21700
2017-04-03,8.520000,8.600000,8.510000,8.550000,7.899245,60100
2017-04-04,8.500000,8.590000,8.500000,8.590000,7.936201,33900
2017-04-05,8.600000,8.600000,8.490000,8.500000,7.853051,28000
2017-04-06,8.500000,8.530000,8.490000,8.500000,7.853051,42600
2017-04-07,8.490000,8.540000,8.480000,8.500000,7.853051,42700
2017-04-10,8.530000,8.560000,8.490000,8.560000,7.908485,47100
2017-04-11,8.560000,8.590000,8.510000,8.550000,7.899245,39100
2017-04-12,8.550000,8.570000,8.520000,8.530000,7.880769,25300
2017-04-13,8.500000,8.580000,8.440000,8.460000,7.816095,27500
2017-04-17,8.690000,8.690000,8.510000,8.580000,7.926963,74400
2017-04-18,8.520000,8.550000,8.490000,8.500000,7.853051,32000
2017-04-19,8.520000,8.590000,8.450000,8.450000,7.806855,29700
2017-04-20,8.510000,8.510000,8.460000,8.470000,7.825334,35400
2017-04-21,8.530000,8.550000,8.420000,8.430000,7.788380,34700
2017-04-24,8.590000,8.590000,8.490000,8.530000,7.880769,51400
2017-04-25,8.570000,8.600000,8.530000,8.560000,7.908485,17600
2017-04-26,8.570000,8.580000,8.520000,8.520000,7.871529,62200
2017-04-27,8.530000,8.550000,8.430000,8.480000,7.834572,71600
2017-04-28,8.530000,8.530000,8.470000,8.480000,7.834572,101700
2017-05-01,8.560000,8.570000,8.530000,8.550000,7.899245,61500
2017-05-02,8.570000,8.660000,8.550000,8.650000,7.991633,83000
2017-05-03,8.670000,8.700000,8.620000,8.620000,7.963918,29300
2017-05-04,8.600000,8.610000,8.520000,8.590000,7.936201,27500
2017-05-05,8.640000,8.740000,8.600000,8.740000,8.074785,35100
2017-05-08,8.680000,8.690000,8.580000,8.590000,7.936201,46900
2017-05-09,8.640000,8.710000,8.630000,8.690000,8.028589,33100
2017-05-10,8.680000,8.750000,8.650000,8.700000,8.037827,34700
2017-05-11,8.680000,8.680000,8.590000,8.620000,7.963918,13100
2017-05-12,8.690000,8.740000,8.630000,8.670000,8.010111,44600
2017-05-15,8.740000,8.780000,8.740000,8.770000,8.102502,22700
2017-05-16,8.790000,8.830000,8.720000,8.730000,8.065544,50800
2017-05-17,8.710000,8.740000,8.580000,8.630000,7.973157,29100
2017-05-18,8.560000,8.600000,8.450000,8.460000,7.816095,31600
2017-05-19,8.560000,8.620000,8.530000,8.590000,7.936201,39200
2017-05-22,8.600000,8.640000,8.580000,8.580000,7.926963,28500
2017-05-23,8.590000,8.700000,8.590000,8.660000,8.000875,14800
2017-05-24,8.650000,8.700000,8.640000,8.680000,8.019351,20100
2017-05-25,8.680000,8.800000,8.680000,8.740000,8.074785,26600
2017-05-26,8.810000,8.870000,8.680000,8.730000,8.065544,54700
2017-05-30,8.680000,8.740000,8.670000,8.720000,8.056306,43400
2017-05-31,8.730000,8.730000,8.650000,8.690000,8.028589,38600
2017-06-01,8.700000,8.730000,8.680000,8.710000,8.047069,40300
2017-06-02,8.710000,8.720000,8.660000,8.710000,8.047069,39000
2017-06-05,8.760000,8.760000,8.670000,8.710000,8.047069,66300
2017-06-06,8.710000,8.740000,8.690000,8.700000,8.037827,67400
2017-06-07,8.740000,8.740000,8.640000,8.640000,7.982397,55000
2017-06-08,8.610000,8.670000,8.560000,8.660000,8.000875,56800
2017-06-09,8.640000,8.660000,8.570000,8.580000,7.926963,53500
2017-06-12,8.560000,8.630000,8.550000,8.580000,7.926963,27000
2017-06-13,8.680000,8.680000,8.550000,8.580000,7.926963,70000
2017-06-14,8.630000,8.640000,8.560000,8.580000,7.926963,39400
2017-06-15,8.530000,8.540000,8.450000,8.500000,7.853051,89500
2017-06-16,8.450000,8.550000,8.450000,8.550000,7.899245,30200
2017-06-19,8.590000,8.630000,8.500000,8.580000,7.926963,51400
2017-06-20,8.500000,8.500000,8.310000,8.310000,7.807639,71500
2017-06-21,8.330000,8.370000,8.330000,8.360000,7.854616,25500
2017-06-22,8.410000,8.490000,8.410000,8.450000,7.939176,22600
2017-06-23,8.470000,8.530000,8.460000,8.490000,7.976758,118400
2017-06-26,8.590000,8.590000,8.510000,8.560000,8.042525,31300
2017-06-27,8.570000,8.570000,8.500000,8.530000,8.014338,57700
2017-06-28,8.570000,8.650000,8.520000,8.640000,8.117691,60500
2017-06-29,8.630000,8.630000,8.440000,8.490000,7.976758,44100
2017-06-30,8.540000,8.600000,8.540000,8.560000,8.042525,36300
2017-07-03,8.600000,8.660000,8.540000,8.600000,8.080109,49800
2017-07-05,8.570000,8.570000,8.490000,8.520000,8.004946,42800
2017-07-06,8.520000,8.570000,8.500000,8.550000,8.033131,38500
2017-07-07,8.530000,8.570000,8.500000,8.570000,8.051921,41000
2017-07-10,8.610000,8.610000,8.500000,8.580000,8.061318,69700
2017-07-11,8.560000,8.580000,8.520000,8.550000,8.033131,28600
2017-07-12,8.560000,8.700000,8.560000,8.680000,8.155272,68400
2017-07-13,8.670000,8.710000,8.660000,8.660000,8.136480,29000
2017-07-14,8.770000,8.810000,8.740000,8.800000,8.268019,114200
2017-07-17,8.810000,8.820000,8.770000,8.790000,8.258621,83600
2017-07-18,8.840000,8.880000,8.820000,8.870000,8.333786,40200
2017-07-19,8.880000,9.000000,8.880000,8.990000,8.446531,99400
2017-07-20,8.990000,9.030000,8.970000,9.000000,8.455927,27600
2017-07-21,9.040000,9.040000,8.950000,8.990000,8.446531,59500
2017-07-24,9.000000,9.000000,8.950000,8.980000,8.437135,47600
2017-07-25,9.000000,9.010000,8.980000,8.990000,8.446531,39500
2017-07-26,9.020000,9.110000,8.970000,9.110000,8.559278,31300
2017-07-27,8.990000,9.000000,8.870000,8.900000,8.361974,57900
2017-07-28,9.010000,9.010000,8.940000,9.010000,8.465322,25300
2017-07-31,9.060000,9.140000,8.970000,9.030000,8.484114,57400
2017-08-01,9.070000,9.070000,9.000000,9.040000,8.493508,38700
2017-08-02,9.070000,9.090000,8.950000,9.010000,8.465322,37700
2017-08-03,9.070000,9.090000,9.040000,9.050000,8.502905,57800
2017-08-04,9.090000,9.100000,9.060000,9.100000,8.549881,43600
2017-08-07,9.110000,9.190000,9.110000,9.190000,8.634440,65000
2017-08-08,9.250000,9.250000,9.130000,9.150000,8.596859,43900
2017-08-09,9.120000,9.130000,9.060000,9.070000,8.521694,39700
2017-08-10,9.040000,9.040000,8.950000,8.950000,8.408950,50800
2017-08-11,8.910000,8.980000,8.910000,8.960000,8.418344,27100
2017-08-14,8.960000,9.060000,8.960000,9.040000,8.493508,28500
2017-08-15,9.040000,9.070000,9.010000,9.060000,8.512300,29200
2017-08-16,9.130000,9.130000,9.060000,9.120000,8.568672,47900
2017-08-17,9.090000,9.090000,8.900000,8.910000,8.371368,102700
2017-08-18,9.000000,9.040000,8.950000,9.030000,8.484114,29500
2017-08-21,9.000000,9.030000,8.920000,8.930000,8.390159,39300
2017-08-22,8.960000,9.000000,8.950000,8.950000,8.408950,30500
2017-08-23,8.940000,9.020000,8.940000,9.020000,8.474718,26900
2017-08-24,9.040000,9.080000,8.980000,9.020000,8.474718,20300
2017-08-25,9.070000,9.070000,9.030000,9.050000,8.502905,23600
2017-08-28,9.060000,9.070000,9.040000,9.070000,8.521694,216400
2017-08-29,9.020000,9.080000,9.000000,9.070000,8.521694,73500
2017-08-30,9.080000,9.110000,9.050000,9.110000,8.559278,73500
2017-08-31,9.110000,9.130000,9.050000,9.130000,8.578068,443400
2017-09-01,9.130000,9.180000,9.120000,9.160000,8.606255,571800
2017-09-05,9.150000,9.180000,9.050000,9.060000,8.512300,73900
2017-09-06,9.130000,9.140000,9.080000,9.140000,8.587463,28900
2017-09-07,9.140000,9.140000,9.100000,9.130000,8.578068,23700
2017-09-08,9.120000,9.120000,9.080000,9.100000,8.549881,42200
2017-09-11,9.130000,9.180000,9.130000,9.160000,8.606255,48000
2017-09-12,9.210000,9.250000,9.170000,9.200000,8.643836,98500
2017-09-13,9.220000,9.220000,9.130000,9.130000,8.578068,57900
2017-09-14,9.180000,9.270000,9.160000,9.270000,8.709605,23700
2017-09-15,9.250000,9.360000,9.210000,9.240000,8.681417,39900
2017-09-18,9.310000,9.310000,9.150000,9.170000,8.615650,62800
2017-09-19,9.230000,9.230000,9.150000,9.220000,8.662628,53500
2017-09-20,9.220000,9.230000,9.160000,9.180000,8.625046,47100
2017-09-21,9.230000,9.240000,9.140000,9.150000,8.596859,56200
2017-09-22,9.140000,9.210000,9.100000,9.170000,8.615650,36000
2017-09-25,9.130000,9.130000,8.950000,8.970000,8.427741,48100
2017-09-26,8.980000,8.990000,8.920000,8.960000,8.418344,49400
2017-09-27,8.970000,9.010000,8.940000,9.010000,8.465322,51100
2017-09-28,8.950000,8.990000,8.940000,8.970000,8.427741,29500
2017-09-29,9.040000,9.040000,8.950000,8.980000,8.437135,65400
2017-10-02,9.010000,9.030000,8.980000,9.030000,8.484114,86500
2017-10-03,9.100000,9.130000,9.050000,9.120000,8.568672,34100
2017-10-04,9.120000,9.150000,9.080000,9.100000,8.549881,50300
2017-10-05,9.110000,9.150000,9.100000,9.100000,8.549881,36500
2017-10-06,9.110000,9.120000,9.080000,9.100000,8.549881,62100
2017-10-09,9.160000,9.160000,9.050000,9.060000,8.512300,145900
2017-10-10,9.120000,9.170000,9.110000,9.150000,8.596859,44800
2017-10-11,9.180000,9.180000,9.150000,9.170000,8.615650,114600
2017-10-12,9.210000,9.240000,9.170000,9.200000,8.643836,34900
2017-10-13,9.220000,9.260000,9.220000,9.240000,8.681417,44600
2017-10-16,9.240000,9.260000,9.150000,9.150000,8.596859,64600
2017-10-17,9.190000,9.250000,9.180000,9.250000,8.690814,35000
2017-10-18,9.250000,9.250000,9.220000,9.240000,8.681417,27600
2017-10-19,9.170000,9.170000,9.110000,9.160000,8.606255,59200
2017-10-20,9.160000,9.200000,9.140000,9.140000,8.587463,50800
2017-10-23,9.230000,9.240000,9.160000,9.160000,8.606255,109400
2017-10-24,9.200000,9.200000,9.100000,9.140000,8.587463,122200
2017-10-25,9.350000,9.350000,9.070000,9.160000,8.606255,182200
2017-10-26,9.190000,9.200000,9.140000,9.160000,8.606255,32200
2017-10-27,9.170000,9.310000,9.170000,9.310000,8.747188,30400
2017-10-30,9.280000,9.340000,9.250000,9.310000,8.747188,67200
2017-10-31,9.340000,9.340000,9.300000,9.310000,8.747188,43400
2017-11-01,9.350000,9.370000,9.300000,9.300000,8.737791,112300
2017-11-02,9.350000,9.380000,9.320000,9.330000,8.765978,31200
2017-11-03,9.260000,9.270000,9.180000,9.250000,8.690814,38900
2017-11-06,9.290000,9.360000,9.270000,9.330000,8.765978,73200
2017-11-07,9.330000,9.330000,9.150000,9.160000,8.606255,54400
2017-11-08,9.250000,9.280000,9.210000,9.280000,8.719000,38800
2017-11-09,9.140000,9.140000,9.080000,9.120000,8.568672,71500
2017-11-10,9.090000,9.090000,9.040000,9.050000,8.502905,38100
2017-11-13,9.080000,9.080000,9.040000,9.070000,8.521694,108700
2017-11-14,9.050000,9.060000,9.000000,9.060000,8.512300,58100
2017-11-15,9.010000,9.020000,8.950000,8.980000,8.437135,81800
2017-11-16,9.030000,9.090000,9.020000,9.070000,8.521694,38900
2017-11-17,8.980000,8.980000,8.960000,8.980000,8.437135,52900
2017-11-20,8.990000,8.990000,8.930000,8.970000,8.427741,62800
2017-11-21,9.000000,9.000000,8.950000,8.970000,8.427741,54900
2017-11-22,8.970000,9.030000,8.960000,9.010000,8.465322,95500
2017-11-24,9.030000,9.030000,9.000000,9.030000,8.484114,29300
2017-11-27,8.970000,8.970000,8.910000,8.920000,8.380765,80500
2017-11-28,8.960000,9.050000,8.960000,9.050000,8.502905,113000
2017-11-29,9.050000,9.050000,8.930000,8.940000,8.399552,867100
2017-11-30,8.940000,8.950000,8.900000,8.910000,8.371368,56600
2017-12-01,8.910000,8.910000,8.800000,8.840000,8.305600,55100
2017-12-04,8.770000,8.890000,8.650000,8.660000,8.136480,108200
2017-12-05,8.690000,8.720000,8.650000,8.700000,8.174064,47800
2017-12-06,8.690000,8.700000,8.660000,8.700000,8.174064,128800
2017-12-07,8.640000,8.790000,8.640000,8.790000,8.258621,35000
2017-12-08,8.830000,8.930000,8.830000,8.930000,8.390159,175800
2017-12-11,8.970000,8.990000,8.920000,8.920000,8.380765,81400
2017-12-12,8.930000,8.930000,8.880000,8.910000,8.371368,114600
2017-12-13,9.000000,9.000000,8.960000,8.980000,8.437135,44600
2017-12-14,8.950000,9.030000,8.950000,9.000000,8.455927,112800
2017-12-15,9.050000,9.080000,8.980000,9.050000,8.502905,87700
2017-12-18,9.140000,9.160000,9.110000,9.130000,8.578068,101600
2017-12-19,9.180000,9.180000,9.050000,9.050000,8.502905,69300
2017-12-20,9.140000,9.140000,9.090000,9.110000,8.559278,48800
2017-12-21,9.150000,9.160000,9.120000,9.130000,8.662699,63200
2017-12-22,9.140000,9.170000,9.130000,9.140000,8.672186,59600
2017-12-26,9.200000,9.200000,9.130000,9.150000,8.681674,60200
2017-12-27,9.210000,9.240000,9.180000,9.230000,8.757580,356800
2017-12-28,9.280000,9.300000,9.250000,9.280000,8.805020,54900
2017-12-29,9.330000,9.330000,9.290000,9.320000,8.842973,78800
2018-01-02,9.370000,9.460000,9.350000,9.460000,8.975807,102000
2018-01-03,9.470000,9.470000,9.410000,9.440000,8.956831,64200
2018-01-04,9.420000,9.450000,9.320000,9.370000,8.890414,364000
2018-01-05,9.410000,9.440000,9.370000,9.400000,8.918879,167200
2018-01-08,9.430000,9.540000,9.420000,9.540000,9.051713,155000
2018-01-09,9.580000,9.590000,9.480000,9.520000,9.032737,102900
2018-01-10,9.540000,9.540000,9.480000,9.500000,9.013762,80300
2018-01-11,9.570000,9.700000,9.560000,9.690000,9.194035,106000
2018-01-12,9.720000,9.720000,9.650000,9.660000,9.165572,63500
2018-01-16,9.760000,9.770000,9.580000,9.620000,9.127619,247500
2018-01-17,9.620000,9.680000,9.570000,9.680000,9.184547,88300
2018-01-18,9.640000,9.680000,9.570000,9.610000,9.118131,128800
2018-01-19,9.650000,9.650000,9.590000,9.630000,9.137107,58400
2018-01-22,9.620000,9.650000,9.620000,9.630000,9.137107,62700
2018-01-23,9.660000,9.670000,9.580000,9.600000,9.108643,139100
2018-01-24,9.600000,9.630000,9.500000,9.560000,9.070690,132900
2018-01-25,9.620000,9.630000,9.560000,9.590000,9.099153,62000
2018-01-26,9.570000,9.600000,9.520000,9.590000,9.099153,69100
2018-01-29,9.630000,9.630000,9.540000,9.560000,9.070690,52800
2018-01-30,9.600000,9.620000,9.520000,9.560000,9.070690,128200
2018-01-31,9.660000,9.670000,9.550000,9.570000,9.080178,164200
2018-02-01,9.540000,9.550000,9.500000,9.520000,9.032737,102700
2018-02-02,9.430000,9.430000,9.310000,9.310000,8.833486,67500
2018-02-05,9.250000,9.280000,9.020000,9.020000,8.558329,126000
2018-02-06,8.860000,9.120000,8.780000,9.100000,8.634235,312400
2018-02-07,9.090000,9.170000,9.030000,9.050000,8.586793,84600
2018-02-08,9.040000,9.080000,8.810000,8.810000,8.359078,60100
2018-02-09,8.870000,8.900000,8.650000,8.850000,8.397030,116000
2018-02-12,8.900000,9.040000,8.890000,9.010000,8.548841,118000
2018-02-13,9.040000,9.130000,9.020000,9.130000,8.662699,74600
2018-02-14,9.010000,9.260000,9.010000,9.250000,8.776557,47700
2018-02-15,9.310000,9.450000,9.290000,9.450000,8.966319,95900
2018-02-16,9.480000,9.530000,9.430000,9.490000,9.004272,35200
2018-02-20,9.450000,9.500000,9.450000,9.450000,8.966319,52100
2018-02-21,9.510000,9.600000,9.470000,9.500000,9.013762,102300
2018-02-22,9.620000,9.620000,9.460000,9.520000,9.032737,47300
2018-02-23,9.540000,9.540000,9.400000,9.460000,8.975807,59800
2018-02-26,9.480000,9.580000,9.460000,9.580000,9.089666,81000
2018-02-27,9.550000,9.600000,9.440000,9.440000,8.956831,77400
2018-02-28,9.470000,9.470000,9.320000,9.360000,8.880926,65400
2018-03-01,9.370000,9.390000,9.230000,9.300000,8.823997,36500
2018-03-02,9.210000,9.360000,9.180000,9.360000,8.880926,93900
2018-03-05,9.300000,9.400000,9.290000,9.390000,8.909391,43100
2018-03-06,9.430000,9.480000,9.410000,9.460000,8.975807,54900
2018-03-07,9.440000,9.500000,9.400000,9.480000,8.994785,32500
2018-03-08,9.490000,9.490000,9.400000,9.470000,8.985296,42900
2018-03-09,9.540000,9.550000,9.490000,9.540000,9.051713,47000
2018-03-12,9.580000,9.600000,9.560000,9.590000,9.099153,31600
2018-03-13,9.620000,9.660000,9.510000,9.570000,9.080178,38700
2018-03-14,9.620000,9.620000,9.560000,9.590000,9.099153,40500
2018-03-15,9.630000,9.680000,9.560000,9.600000,9.108643,32400
2018-03-16,9.550000,9.580000,9.500000,9.530000,9.042224,76000
2018-03-19,9.550000,9.600000,9.510000,9.580000,9.089666,60700
2018-03-20,9.610000,9.660000,9.590000,9.660000,9.165572,47100
2018-03-21,9.610000,9.740000,9.610000,9.690000,9.194035,47600
2018-03-22,9.600000,9.670000,9.500000,9.520000,9.032737,77200
2018-03-23,9.510000,9.560000,9.390000,9.390000,8.909391,44400
2018-03-26,9.590000,9.720000,9.550000,9.720000,9.222501,51300
2018-03-27,9.750000,9.750000,9.540000,9.570000,9.080178,42700
2018-03-28,9.570000,9.590000,9.450000,9.480000,8.994785,101800
2018-03-29,9.480000,9.560000,9.410000,9.520000,9.032737,55300
2018-04-02,9.510000,9.530000,9.340000,9.380000,8.899904,77500
2018-04-03,9.530000,9.610000,9.500000,9.600000,9.108643,1245000
2018-04-04,9.500000,9.690000,9.480000,9.690000,9.194035,54100
2018-04-05,9.700000,9.770000,9.700000,9.760000,9.260453,327400
2018-04-06,9.710000,9.780000,9.610000,9.620000,9.127619,110200
2018-04-09,9.750000,9.800000,9.680000,9.750000,9.250965,97900
2018-04-10,9.780000,9.860000,9.780000,9.810000,9.307895,68900
2018-04-11,9.780000,9.810000,9.730000,9.780000,9.279428,54700
2018-04-12,9.810000,9.840000,9.800000,9.830000,9.326870,95600
2018-04-13,9.800000,9.810000,9.700000,9.740000,9.241477,254000
2018-04-16,9.750000,9.750000,9.650000,9.680000,9.184547,165900
2018-04-17,9.680000,9.750000,9.650000,9.750000,9.250965,50800
2018-04-18,9.750000,9.850000,9.750000,9.840000,9.336358,79200
2018-04-19,9.840000,9.880000,9.780000,9.830000,9.326870,76300
2018-04-20,9.850000,9.850000,9.750000,9.790000,9.288917,65300
2018-04-23,9.790000,9.800000,9.670000,9.710000,9.213013,100900
2018-04-24,9.730000,9.760000,9.600000,9.640000,9.146595,99400
2018-04-25,9.620000,9.620000,9.560000,9.610000,9.118131,45700
2018-04-26,9.700000,9.740000,9.650000,9.730000,9.231989,45500
2018-04-27,9.890000,9.920000,9.870000,9.900000,9.393288,77000
2018-04-30,9.950000,9.970000,9.820000,9.850000,9.345847,247700
2018-05-01,9.860000,9.860000,9.730000,9.860000,9.355336,97900
2018-05-02,9.900000,9.900000,9.780000,9.810000,9.307895,87700
2018-05-03,9.830000,9.830000,9.700000,9.790000,9.288917,42200
2018-05-04,9.780000,9.850000,9.740000,9.810000,9.307895,63500
2018-05-07,9.850000,9.900000,9.850000,9.860000,9.355336,85200
2018-05-08,9.850000,9.850000,9.720000,9.740000,9.241477,44400
2018-05-09,9.810000,9.830000,9.730000,9.830000,9.326870,97700
2018-05-10,9.860000,10.050000,9.800000,10.010000,9.497657,104700
2018-05-11,10.020000,10.050000,9.930000,9.930000,9.421753,134600
2018-05-14,9.990000,10.040000,9.960000,9.980000,9.469193,122700
2018-05-15,9.970000,9.990000,9.900000,9.950000,9.440728,112000
2018-05-16,9.960000,10.000000,9.950000,9.980000,9.469193,218500
2018-05-17,9.990000,10.000000,9.920000,9.950000,9.440728,66100
2018-05-18,9.910000,9.910000,9.860000,9.870000,9.364823,73800
2018-05-21,9.990000,10.050000,9.960000,9.990000,9.478681,88400
2018-05-22,10.080000,10.080000,10.000000,10.020000,9.507145,125800
2018-05-23,10.000000,10.030000,9.930000,9.980000,9.469193,86900
2018-05-24,9.930000,10.000000,9.830000,9.860000,9.355336,73400
2018-05-25,9.920000,9.920000,9.670000,9.740000,9.241477,115400
2018-05-29,9.670000,9.700000,9.550000,9.590000,9.099153,129900
2018-05-30,9.620000,9.750000,9.610000,9.750000,9.250965,101400
2018-05-31,9.760000,9.770000,9.670000,9.710000,9.213013,231400
2018-06-01,9.760000,9.770000,9.660000,9.660000,9.165572,101100
2018-06-04,9.580000,9.580000,9.430000,9.440000,8.956831,161800
2018-06-05,9.420000,9.420000,9.290000,9.300000,8.823997,76300
2018-06-06,9.310000,9.320000,9.250000,9.290000,8.814509,124000
2018-06-07,9.250000,9.270000,9.140000,9.200000,8.729115,126300
2018-06-08,9.130000,9.270000,9.110000,9.270000,8.795532,129900
2018-06-11,9.200000,9.250000,9.190000,9.210000,8.738603,140800
2018-06-12,9.200000,9.260000,9.200000,9.210000,8.738603,77800
2018-06-13,9.240000,9.240000,9.180000,9.210000,8.738603,41200
2018-06-14,9.210000,9.230000,9.180000,9.190000,8.719628,55200
2018-06-15,9.180000,9.190000,9.100000,9.160000,8.691163,85800
2018-06-18,9.090000,9.150000,9.050000,9.110000,8.643721,176500
2018-06-19,8.910000,8.950000,8.860000,8.940000,8.599474,96500
2018-06-20,8.950000,8.950000,8.900000,8.940000,8.599474,124500
2018-06-21,8.950000,8.950000,8.870000,8.880000,8.541759,51800
2018-06-22,8.960000,8.980000,8.950000,8.950000,8.609093,73100
2018-06-25,8.930000,8.940000,8.820000,8.900000,8.560998,62100
2018-06-26,8.840000,8.840000,8.760000,8.820000,8.484045,149800
2018-06-27,8.810000,8.820000,8.650000,8.660000,8.330139,92100
2018-06-28,8.610000,8.670000,8.580000,8.660000,8.330139,46900
2018-06-29,8.740000,8.750000,8.720000,8.730000,8.397472,39100
2018-07-02,8.670000,8.730000,8.620000,8.730000,8.397472,125800
2018-07-03,8.780000,8.800000,8.750000,8.770000,8.435950,62200
2018-07-05,8.780000,8.800000,8.700000,8.790000,8.455187,39700
2018-07-06,8.770000,8.900000,8.770000,8.880000,8.541759,39800
2018-07-09,9.000000,9.010000,8.940000,9.000000,8.657188,62800
2018-07-10,8.970000,9.000000,8.930000,8.970000,8.628332,55900
2018-07-11,8.920000,8.950000,8.850000,8.860000,8.522521,42300
2018-07-12,8.920000,8.970000,8.920000,8.970000,8.628332,50300
2018-07-13,8.920000,8.940000,8.840000,8.920000,8.580236,31500
2018-07-16,8.880000,8.890000,8.860000,8.880000,8.541759,61900
2018-07-17,8.830000,8.900000,8.830000,8.880000,8.541759,46100
2018-07-18,8.880000,8.910000,8.840000,8.900000,8.560998,43100
2018-07-19,8.860000,8.920000,8.850000,8.900000,8.560998,92500
2018-07-20,8.930000,8.990000,8.900000,8.950000,8.609093,35300
2018-07-23,8.980000,9.000000,8.940000,8.940000,8.599474,59900
2018-07-24,9.000000,9.090000,8.960000,9.050000,8.705283,52900
2018-07-25,9.070000,9.200000,9.050000,9.200000,8.849571,34500
2018-07-26,9.130000,9.160000,9.080000,9.080000,8.734141,49000
2018-07-27,9.130000,9.150000,9.080000,9.100000,8.753381,44100
2018-07-30,9.100000,9.120000,9.060000,9.120000,8.772618,67500
2018-07-31,9.110000,9.160000,9.090000,9.110000,8.762999,36100
2018-08-01,9.060000,9.100000,9.040000,9.060000,8.714905,87600
2018-08-02,9.010000,9.050000,8.930000,9.020000,8.676428,49300
2018-08-03,9.020000,9.020000,8.950000,8.970000,8.628332,67400
2018-08-06,8.900000,8.950000,8.890000,8.940000,8.599474,55900
2018-08-07,8.990000,9.000000,8.920000,8.930000,8.589856,51900
2018-08-08,8.940000,8.940000,8.900000,8.930000,8.589856,37600
2018-08-09,8.900000,8.950000,8.890000,8.910000,8.570618,55500
2018-08-10,8.810000,8.810000,8.740000,8.740000,8.407092,60200
2018-08-13,8.740000,8.770000,8.650000,8.650000,8.320520,82200
2018-08-14,8.660000,8.660000,8.490000,8.510000,8.185854,155400
2018-08-15,8.430000,8.430000,8.300000,8.380000,8.060804,110300
2018-08-16,8.460000,8.490000,8.440000,8.480000,8.156995,58200
2018-08-17,8.460000,8.550000,8.440000,8.530000,8.205090,216600
2018-08-20,8.590000,8.660000,8.580000,8.650000,8.320520,68800
2018-08-21,8.710000,8.810000,8.710000,8.740000,8.407092,39300
2018-08-22,8.760000,8.760000,8.710000,8.720000,8.387854,59100
2018-08-23,8.640000,8.700000,8.600000,8.610000,8.282044,73000
2018-08-24,8.690000,8.730000,8.650000,8.690000,8.358995,46400
2018-08-27,8.690000,8.800000,8.690000,8.770000,8.435950,86400
2018-08-28,8.760000,8.790000,8.720000,8.730000,8.397472,69000
2018-08-29,8.730000,8.810000,8.730000,8.780000,8.445568,52400
2018-08-30,8.700000,8.700000,8.650000,8.650000,8.320520,43600
2018-08-31,8.650000,8.720000,8.650000,8.720000,8.387854,70800
2018-09-04,8.640000,8.640000,8.560000,8.590000,8.262807,65700
2018-09-05,8.640000,8.640000,8.500000,8.540000,8.214710,60500
2018-09-06,8.550000,8.590000,8.520000,8.540000,8.214710,63700
2018-09-07,8.510000,8.540000,8.480000,8.490000,8.166615,35900
2018-09-10,8.530000,8.530000,8.470000,8.490000,8.166615,93200
2018-09-11,8.490000,8.550000,8.450000,8.520000,8.195473,212400
2018-09-12,8.480000,8.570000,8.480000,8.540000,8.214710,31100
2018-09-13,8.550000,8.580000,8.480000,8.490000,8.166615,47100
2018-09-14,8.490000,8.540000,8.450000,8.470000,8.147377,150800
2018-09-17,8.470000,8.500000,8.460000,8.490000,8.166615,44700
2018-09-18,8.510000,8.620000,8.510000,8.590000,8.262807,37300
2018-09-19,8.650000,8.650000,8.610000,8.620000,8.291664,37000
2018-09-20,8.610000,8.720000,8.610000,8.710000,8.378236,74500
2018-09-21,8.750000,8.810000,8.740000,8.740000,8.407092,63700
2018-09-24,8.750000,8.760000,8.660000,8.660000,8.330139,52500
2018-09-25,8.680000,8.680000,8.620000,8.620000,8.291664,27300
2018-09-26,8.630000,8.680000,8.600000,8.620000,8.291664,128300
2018-09-27,8.590000,8.620000,8.560000,8.610000,8.282044,67200
2018-09-28,8.650000,8.650000,8.550000,8.600000,8.272425,66300
2018-10-01,8.600000,8.620000,8.570000,8.580000,8.253186,51900
2018-10-02,8.550000,8.650000,8.550000,8.650000,8.320520,27300
2018-10-03,8.690000,8.700000,8.600000,8.610000,8.282044,58300
2018-10-04,8.560000,8.560000,8.480000,8.490000,8.166615,26700
2018-10-05,8.470000,8.550000,8.400000,8.430000,8.108901,111300
2018-10-08,8.450000,8.500000,8.430000,8.500000,8.176234,54700
2018-10-09,8.500000,8.590000,8.470000,8.510000,8.185854,83100
2018-10-10,8.460000,8.460000,8.250000,8.250000,7.935757,872000
2018-10-11,8.250000,8.250000,8.120000,8.150000,7.839565,71100
2018-10-12,8.210000,8.320000,8.210000,8.300000,7.983852,129900
2018-10-15,8.290000,8.330000,8.250000,8.270000,7.954996,243200
2018-10-16,8.350000,8.460000,8.350000,8.440000,8.118518,322500
2018-10-17,8.460000,8.460000,8.360000,8.420000,8.099282,272600
2018-10-18,8.400000,8.410000,8.290000,8.330000,8.012711,39400
2018-10-19,8.300000,8.410000,8.300000,8.360000,8.041568,43600
2018-10-22,8.490000,8.510000,8.320000,8.370000,8.051186,93600
2018-10-23,8.260000,8.290000,8.060000,8.210000,7.897279,77800
2018-10-24,8.220000,8.220000,7.990000,8.020000,7.714518,161500
2018-10-25,8.120000,8.170000,8.070000,8.140000,7.829947,155500
2018-10-26,8.060000,8.140000,7.980000,8.080000,7.772232,49600
2018-10-29,8.100000,8.100000,7.870000,7.910000,7.608707,165800
2018-10-30,7.890000,8.020000,7.890000,8.020000,7.714518,180100
2018-10-31,8.090000,8.140000,8.080000,8.110000,7.801089,86400
2018-11-01,8.210000,8.360000,8.210000,8.340000,8.022327,326700
2018-11-02,8.420000,8.430000,8.260000,8.340000,8.022327,64300
2018-11-05,8.410000,8.480000,8.410000,8.460000,8.137758,65300
2018-11-06,8.510000,8.560000,8.510000,8.550000,8.224329,66100
2018-11-07,8.700000,8.790000,8.670000,8.790000,8.455187,67300
2018-11-08,8.790000,8.850000,8.700000,8.730000,8.397472,50700
2018-11-09,8.700000,8.700000,8.600000,8.650000,8.320520,85100
2018-11-12,8.670000,8.710000,8.610000,8.620000,8.291664,58400
2018-11-13,8.630000,8.680000,8.600000,8.620000,8.291664,35700
2018-11-14,8.660000,8.700000,8.570000,8.600000,8.272425,23700
2018-11-15,8.570000,8.700000,8.530000,8.660000,8.330139,58300
2018-11-16,8.640000,8.740000,8.620000,8.720000,8.387854,75100
2018-11-19,8.720000,8.720000,8.610000,8.630000,8.301281,125000
2018-11-20,8.550000,8.560000,8.460000,8.490000,8.166615,38700
2018-11-21,8.560000,8.670000,8.560000,8.650000,8.320520,33000
2018-11-23,8.600000,8.650000,8.570000,8.640000,8.310902,15500
2018-11-26,8.670000,8.750000,8.670000,8.700000,8.368615,76100
2018-11-27,8.700000,8.850000,8.700000,8.850000,8.512902,60300
2018-11-28,8.900000,9.030000,8.880000,9.030000,8.686046,63400
2018-11-29,9.020000,9.020000,8.930000,9.000000,8.657188,33000
2018-11-30,8.940000,9.000000,8.920000,8.990000,8.647570,242400
2018-12-03,9.080000,9.100000,9.010000,9.090000,8.743761,122400
2018-12-04,9.110000,9.110000,8.930000,8.970000,8.628332,171500
2018-12-06,8.800000,8.930000,8.710000,8.930000,8.589856,351600
2018-12-07,8.910000,8.940000,8.720000,8.720000,8.387854,48100
2018-12-10,8.670000,8.740000,8.600000,8.730000,8.397472,87600
2018-12-11,8.830000,8.830000,8.680000,8.730000,8.397472,42000
2018-12-12,8.940000,8.940000,8.750000,8.860000,8.522521,68000
2018-12-13,8.910000,8.910000,8.750000,8.750000,8.416711,54700
2018-12-14,8.800000,8.810000,8.720000,8.760000,8.426332,51500
2018-12-17,8.760000,8.760000,8.530000,8.550000,8.224329,64400
2018-12-18,8.540000,8.550000,8.380000,8.400000,8.180507,236300
2018-12-19,8.430000,8.500000,8.260000,8.300000,8.083118,91200
2018-12-20,8.310000,8.390000,8.160000,8.210000,7.995470,108500
2018-12-21,8.200000,8.250000,8.030000,8.030000,7.820173,95100
2018-12-24,8.150000,8.150000,8.000000,8.010000,7.800696,72600
2018-12-26,7.980000,8.250000,7.950000,8.250000,8.034425,353800
2018-12-27,8.160000,8.240000,8.040000,8.210000,7.995470,91800
2018-12-28,8.270000,8.330000,8.200000,8.230000,8.014948,83100
2018-12-31,8.350000,8.350000,8.210000,8.260000,8.044164,293700
2019-01-02,8.260000,8.380000,8.210000,8.320000,8.102595,63500
2019-01-03,8.300000,8.320000,8.230000,8.250000,8.034425,60800
2019-01-04,8.350000,8.500000,8.320000,8.500000,8.277892,35000
2019-01-07,8.510000,8.590000,8.500000,8.570000,8.346063,103400
2019-01-08,8.650000,8.670000,8.550000,8.670000,8.443450,61100
2019-01-09,8.720000,8.750000,8.680000,8.740000,8.511622,42000
2019-01-10,8.770000,8.850000,8.750000,8.840000,8.609008,48800
2019-01-11,8.850000,8.900000,8.800000,8.890000,8.657702,116400
2019-01-14,8.860000,8.860000,8.790000,8.850000,8.618746,32400
2019-01-15,8.840000,8.850000,8.780000,8.800000,8.570053,54300
2019-01-16,8.850000,8.880000,8.820000,8.830000,8.599269,27900
2019-01-17,8.810000,8.970000,8.810000,8.960000,8.725873,31900
2019-01-18,9.000000,9.000000,8.950000,8.950000,8.716132,38200
2019-01-22,8.970000,8.980000,8.840000,8.840000,8.609008,88700
2019-01-23,8.940000,8.960000,8.890000,8.950000,8.716132,92400
2019-01-24,9.000000,9.150000,8.990000,9.150000,8.910908,91600
2019-01-25,9.210000,9.250000,9.170000,9.210000,8.969339,100300
2019-01-28,9.200000,9.200000,9.130000,9.160000,8.920647,89400
2019-01-29,9.210000,9.270000,9.210000,9.260000,9.018034,148200
2019-01-30,9.280000,9.380000,9.250000,9.320000,9.076467,53900
2019-01-31,9.400000,9.490000,9.360000,9.490000,9.242023,548600
2019-02-01,9.560000,9.560000,9.450000,9.500000,9.251762,134200
2019-02-04,9.490000,9.500000,9.420000,9.490000,9.242023,85000
2019-02-05,9.510000,9.560000,9.500000,9.560000,9.310194,184600
2019-02-06,9.500000,9.580000,9.500000,9.500000,9.251762,60700
2019-02-07,9.490000,9.490000,9.350000,9.400000,9.154375,103000
2019-02-08,9.330000,9.400000,9.330000,9.380000,9.134898,74000
2019-02-11,9.430000,9.460000,9.400000,9.460000,9.212806,69800
2019-02-12,9.560000,9.560000,9.520000,9.540000,9.290717,86300
2019-02-13,9.570000,9.570000,9.520000,9.550000,9.300456,43000
2019-02-14,9.560000,9.660000,9.550000,9.640000,9.388103,85100
2019-02-15,9.660000,9.660000,9.590000,9.600000,9.349150,73900
2019-02-19,9.560000,9.680000,9.560000,9.670000,9.417320,58200
2019-02-20,9.640000,9.680000,9.600000,9.620000,9.368626,120900
2019-02-21,9.670000,9.680000,9.630000,9.680000,9.427059,158700
2019-02-22,9.730000,9.790000,9.690000,9.770000,9.514708,100000
2019-02-25,9.920000,9.920000,9.790000,9.810000,9.553662,121700
2019-02-26,9.790000,9.840000,9.770000,9.830000,9.573139,197100
2019-02-27,9.760000,9.760000,9.650000,9.760000,9.504969,411600
2019-02-28,9.740000,9.750000,9.670000,9.700000,9.446535,530800
2019-03-01,9.750000,9.750000,9.650000,9.690000,9.436797,332100
2019-03-04,9.750000,9.790000,9.690000,9.710000,9.456275,115900
2019-03-05,9.770000,9.800000,9.740000,9.780000,9.524446,148700
2019-03-06,9.720000,9.740000,9.620000,9.650000,9.397841,87500
2019-03-07,9.600000,9.630000,9.500000,9.510000,9.261501,382600
2019-03-08,9.440000,9.500000,9.400000,9.500000,9.251762,59700
2019-03-11,9.560000,9.720000,9.560000,9.720000,9.466013,232700
2019-03-12,9.730000,9.820000,9.730000,9.800000,9.543922,132200
2019-03-13,9.800000,9.890000,9.800000,9.880000,9.621832,121600
2019-03-14,9.830000,9.840000,9.790000,9.830000,9.573139,80000
2019-03-15,9.860000,9.860000,9.790000,9.830000,9.573139,72900
2019-03-18,9.880000,9.930000,9.850000,9.930000,9.670527,73400
2019-03-19,9.910000,9.960000,9.880000,9.880000,9.621832,144000
2019-03-20,9.890000,9.970000,9.840000,9.950000,9.690003,330100
2019-03-21,9.880000,9.890000,9.800000,9.830000,9.573139,112500
2019-03-22,9.810000,9.810000,9.610000,9.640000,9.388103,116500
2019-03-25,9.620000,9.650000,9.540000,9.620000,9.368626,93100
2019-03-26,9.700000,9.700000,9.630000,9.690000,9.436797,298800
2019-03-27,9.640000,9.690000,9.580000,9.600000,9.349150,356300
2019-03-28,9.670000,9.720000,9.640000,9.720000,9.466013,63500
2019-03-29,9.730000,9.790000,9.730000,9.760000,9.504969,71300
2019-04-01,9.810000,9.850000,9.800000,9.850000,9.592617,90800
2019-04-02,9.890000,9.890000,9.840000,9.890000,9.631571,201900
2019-04-03,9.920000,9.980000,9.900000,9.900000,9.641311,216300
2019-04-04,9.910000,9.990000,9.910000,9.980000,9.719218,102500
2019-04-05,10.000000,10.100000,9.990000,10.100000,9.836083,89200
2019-04-08,10.100000,10.100000,10.080000,10.090000,9.826346,109200
2019-04-09,10.110000,10.110000,10.010000,10.020000,9.758175,138100
2019-04-10,10.040000,10.140000,10.040000,10.140000,9.875039,107100
2019-04-11,10.100000,10.100000,10.020000,10.040000,9.777652,133900
2019-04-12,10.050000,10.050000,10.000000,10.020000,9.758175,87900
2019-04-15,10.080000,10.090000,10.030000,10.090000,9.826346,195500
2019-04-16,10.100000,10.100000,10.080000,10.080000,9.816607,85000
2019-04-17,10.140000,10.140000,10.060000,10.130000,9.865300,116300
2019-04-18,10.110000,10.120000,10.070000,10.100000,9.836083,62700
2019-04-22,10.100000,10.110000,10.060000,10.100000,9.836083,122200
2019-04-23,10.100000,10.190000,10.090000,10.190000,9.923733,199300
2019-04-24,10.170000,10.170000,10.130000,10.140000,9.875039,169700
2019-04-25,10.100000,10.110000,10.050000,10.100000,9.836083,57900
2019-04-26,10.110000,10.140000,10.070000,10.120000,9.855562,82700
2019-04-29,10.170000,10.170000,10.110000,10.120000,9.855562,131600
2019-04-30,10.170000,10.170000,10.100000,10.160000,9.894516,623600
2019-05-01,10.200000,10.270000,10.120000,10.120000,9.855562,323000
2019-05-02,10.120000,10.130000,10.010000,10.070000,9.806867,83100
2019-05-03,10.130000,10.220000,10.130000,10.220000,9.952949,147400
2019-05-06,10.010000,10.070000,10.000000,10.060000,9.797129,214600
2019-05-07,10.080000,10.150000,10.060000,10.120000,9.855562,155100
2019-05-08,10.140000,10.180000,10.080000,10.080000,9.816607,126900
2019-05-09,9.980000,10.020000,9.880000,10.000000,9.738697,132000
2019-05-10,9.990000,10.080000,9.940000,10.080000,9.816607,231200
2019-05-13,9.820000,9.900000,9.730000,9.800000,9.543922,163900
2019-05-14,9.860000,9.930000,9.850000,9.910000,9.651048,110500
2019-05-15,9.870000,9.990000,9.810000,9.930000,9.670527,324300
2019-05-16,9.980000,10.080000,9.980000,10.010000,9.748436,79600
2019-05-17,9.950000,9.960000,9.870000,9.880000,9.621832,77200
2019-05-20,9.860000,9.860000,9.760000,9.850000,9.592617,79000
2019-05-21,9.900000,10.040000,9.900000,9.980000,9.719218,125700
2019-05-22,10.020000,10.070000,10.010000,10.040000,9.777652,187000
2019-05-23,9.940000,9.960000,9.800000,9.850000,9.592617,119200
2019-05-24,9.920000,9.970000,9.900000,9.900000,9.641311,43800
2019-05-28,9.990000,10.040000,9.960000,10.040000,9.777652,71000
2019-05-29,9.960000,9.960000,9.890000,9.960000,9.699742,60700
2019-05-30,9.990000,10.060000,9.990000,10.040000,9.777652,145700
2019-05-31,9.950000,10.020000,9.920000,9.990000,9.728958,517600
2019-06-03,10.040000,10.170000,10.040000,10.150000,9.884777,339100
2019-06-04,10.210000,10.270000,10.170000,10.270000,10.001643,354000
2019-06-05,10.200000,10.270000,10.190000,10.250000,9.982163,193500
2019-06-06,10.250000,10.270000,10.190000,10.230000,9.962686,103900
2019-06-07,10.350000,10.440000,10.300000,10.410000,10.137983,96600
2019-06-10,10.430000,10.450000,10.360000,10.410000,10.137983,130400
2019-06-11,10.490000,10.490000,10.410000,10.450000,10.176937,151600
2019-06-12,10.440000,10.450000,10.350000,10.390000,10.118506,273700
2019-06-13,10.440000,10.500000,10.420000,10.500000,10.225632,157200
2019-06-14,10.440000,10.480000,10.370000,10.420000,10.147722,365700
2019-06-17,10.320000,10.320000,10.260000,10.290000,10.096699,309800
2019-06-18,10.380000,10.500000,10.380000,10.470000,10.273317,394200
2019-06-19,10.490000,10.520000,10.410000,10.500000,10.302753,204600
2019-06-20,10.630000,10.660000,10.570000,10.650000,10.449936,204000
2019-06-21,10.610000,10.620000,10.570000,10.610000,10.410687,252500
2019-06-24,10.650000,10.660000,10.600000,10.610000,10.410687,213000
2019-06-25,10.630000,10.630000,10.500000,10.500000,10.302753,365600
2019-06-26,10.600000,10.600000,10.500000,10.520000,10.322379,275500
2019-06-27,10.500000,10.610000,10.480000,10.610000,10.410687,990900
2019-06-28,10.610000,10.660000,10.600000,10.640000,10.440125,238300
2019-07-01,10.800000,10.800000,10.660000,10.720000,10.518621,319500
2019-07-02,10.720000,10.760000,10.680000,10.750000,10.548058,284500
2019-07-03,10.820000,10.880000,10.800000,10.850000,10.646181,706500
2019-07-05,10.770000,10.850000,10.700000,10.850000,10.646181,355600
2019-07-08,10.850000,10.860000,10.790000,10.840000,10.636367,321000
2019-07-09,10.790000,10.840000,10.760000,10.840000,10.636367,134200
2019-07-10,10.880000,10.900000,10.820000,10.850000,10.646181,190600
2019-07-11,10.850000,10.890000,10.800000,10.830000,10.626555,178300
2019-07-12,10.790000,10.810000,10.750000,10.780000,10.577494,215800
2019-07-15,10.780000,10.820000,10.730000,10.750000,10.548058,180000
2019-07-16,10.750000,10.800000,10.730000,10.740000,10.538245,497300
2019-07-17,10.770000,10.810000,10.740000,10.780000,10.577494,163100
2019-07-18,10.770000,10.850000,10.750000,10.850000,10.646181,239100
2019-07-19,10.870000,10.870000,10.800000,10.810000,10.606931,165100
2019-07-22,10.830000,10.850000,10.780000,10.840000,10.636367,224100
2019-07-23,10.840000,10.840000,10.700000,10.760000,10.557871,165800
2019-07-24,10.770000,10.790000,10.720000,10.780000,10.577494,123600
2019-07-25,10.760000,10.770000,10.700000,10.720000,10.518621,112900
2019-07-26,10.750000,10.750000,10.680000,10.740000,10.538245,129900
2019-07-29,10.700000,10.750000,10.690000,10.750000,10.548058,127400
2019-07-30,10.590000,10.650000,10.520000,10.630000,10.430311,141800
2019-07-31,10.690000,10.820000,10.640000,10.730000,10.528434,301000
2019-08-01,10.750000,10.990000,10.750000,10.750000,10.548058,509100
2019-08-02,10.790000,10.790000,10.680000,10.770000,10.567682,173800
2019-08-05,10.590000,10.590000,10.270000,10.380000,10.185009,794300
2019-08-06,10.460000,10.550000,10.410000,10.520000,10.322379,237100
2019-08-07,10.580000,10.790000,10.520000,10.790000,10.587307,374200
2019-08-08,10.800000,11.000000,10.800000,10.990000,10.783548,1185700
2019-08-09,10.940000,11.000000,10.890000,10.940000,10.734488,321600
2019-08-12,10.850000,10.900000,10.810000,10.850000,10.646181,180700
2019-08-13,10.820000,11.000000,10.770000,10.960000,10.754111,225000
2019-08-14,10.820000,10.820000,10.650000,10.680000,10.479373,459000
2019-08-15,10.700000,10.700000,10.530000,10.620000,10.420500,193300
2019-08-16,10.640000,10.790000,10.640000,10.780000,10.577494,142200
2019-08-19,10.900000,10.930000,10.850000,10.910000,10.705053,172900
2019-08-20,10.910000,10.920000,10.820000,10.910000,10.705053,73400
2019-08-21,11.000000,11.090000,11.000000,11.070000,10.862046,443000
2019-08-22,11.070000,11.080000,10.890000,10.950000,10.744301,357200
2019-08-23,10.800000,10.960000,10.690000,10.690000,10.489183,210300
2019-08-26,10.710000,10.900000,10.710000,10.900000,10.695239,1483100
2019-08-27,10.930000,10.980000,10.810000,10.820000,10.616744,157900
2019-08-28,10.830000,10.900000,10.770000,10.830000,10.626555,95800
2019-08-29,10.910000,10.920000,10.810000,10.900000,10.695239,230400
2019-08-30,10.930000,10.980000,10.830000,10.870000,10.665803,247500
2019-09-03,10.970000,11.050000,10.920000,10.940000,10.734488,428200
2019-09-04,11.000000,11.120000,11.000000,11.100000,10.891483,395300
2019-09-05,11.220000,11.240000,11.090000,11.100000,10.891483,293500
2019-09-06,11.120000,11.120000,11.000000,11.000000,10.793362,356600
2019-09-09,11.070000,11.100000,10.940000,10.970000,10.763926,394400
2019-09-10,10.870000,10.940000,10.810000,10.900000,10.695239,145500
2019-09-11,10.910000,11.050000,10.890000,11.050000,10.842422,319700
2019-09-12,11.140000,11.150000,11.000000,11.000000,10.793362,338800
2019-09-13,11.010000,11.030000,11.000000,11.020000,10.812986,104000
2019-09-16,11.020000,11.080000,11.020000,11.080000,10.871859,205400
2019-09-17,11.010000,11.200000,11.010000,11.200000,10.989604,147200
2019-09-18,11.200000,11.220000,11.100000,11.200000,10.989604,217400
2019-09-19,11.250000,11.400000,11.250000,11.390000,11.176036,402700
2019-09-20,11.400000,11.400000,11.260000,11.380000,11.166224,1079100
2019-09-23,11.320000,11.360000,11.230000,11.340000,11.126976,273900
2019-09-24,11.370000,11.380000,11.170000,11.230000,11.019040,793200
2019-09-25,11.140000,11.200000,11.070000,11.170000,10.960168,328900
2019-09-26,11.220000,11.230000,11.050000,11.070000,10.862046,362200
2019-09-27,11.030000,11.040000,10.800000,10.830000,10.626555,394500
2019-09-30,10.880000,10.930000,10.810000,10.900000,10.695239,339700
2019-10-01,10.910000,10.910000,10.790000,10.860000,10.655992,385100
2019-10-02,10.750000,10.780000,10.640000,10.680000,10.479373,453200
2019-10-03,10.750000,10.800000,10.650000,10.800000,10.597118,991600
2019-10-04,10.860000,11.050000,10.840000,11.050000,10.842422,360000
2019-10-07,11.100000,11.100000,10.940000,10.990000,10.783548,534400
2019-10-08,10.930000,10.990000,10.860000,10.900000,10.695239,293200
2019-10-09,11.000000,11.020000,10.900000,10.980000,10.773737,201600
2019-10-10,10.930000,11.070000,10.900000,10.990000,10.783548,212600
2019-10-11,11.100000,11.150000,11.040000,11.040000,10.832610,220800
2019-10-14,11.040000,11.060000,10.950000,11.000000,10.793362,173200
2019-10-15,10.930000,10.950000,10.850000,10.880000,10.675617,878300
2019-10-16,10.850000,10.880000,10.770000,10.830000,10.626555,345400
2019-10-17,10.860000,10.940000,10.860000,10.900000,10.695239,216200
2019-10-18,10.960000,10.980000,10.870000,10.950000,10.744301,308400
2019-10-21,11.010000,11.080000,10.980000,11.080000,10.871859,250700
2019-10-22,11.070000,11.070000,10.920000,10.920000,10.714866,255600
2019-10-23,10.890000,10.960000,10.800000,10.890000,10.685429,183200
2019-10-24,10.950000,10.960000,10.860000,10.900000,10.695239,179000
2019-10-25,10.870000,10.870000,10.730000,10.830000,10.626555,382000
2019-10-28,10.900000,10.970000,10.850000,10.880000,10.675617,389100
2019-10-29,10.850000,10.920000,10.790000,10.850000,10.646181,289200
2019-10-30,10.770000,10.770000,10.570000,10.660000,10.459747,498900
2019-10-31,10.670000,10.740000,10.620000,10.660000,10.459747,503000
2019-11-01,10.700000,10.740000,10.690000,10.700000,10.498998,259100
2019-11-04,10.750000,10.800000,10.610000,10.640000,10.440125,927300
2019-11-05,10.610000,10.630000,10.540000,10.630000,10.430311,248700
2019-11-06,10.620000,10.670000,10.550000,10.570000,10.371439,548500
2019-11-07,10.640000,10.670000,10.540000,10.550000,10.351815,524100
2019-11-08,10.600000,10.600000,10.550000,10.590000,10.391063,203300
2019-11-11,10.630000,10.700000,10.600000,10.700000,10.498998,153300
2019-11-12,10.700000,10.710000,10.610000,10.610000,10.410687,957300
2019-11-13,10.610000,10.690000,10.570000,10.600000,10.400876,242000
2019-11-14,10.640000,10.690000,10.610000,10.690000,10.489183,188200
2019-11-15,10.700000,10.750000,10.700000,10.750000,10.548058,229000
2019-11-18,10.730000,10.750000,10.650000,10.670000,10.469562,300300
2019-11-19,10.720000,10.720000,10.630000,10.690000,10.489183,110600
2019-11-20,10.660000,10.700000,10.560000,10.590000,10.391063,200000
2019-11-21,10.640000,10.650000,10.560000,10.610000,10.410687,283800
2019-11-22,10.600000,10.660000,10.570000,10.600000,10.400876,152400
2019-11-25,10.710000,10.800000,10.650000,10.800000,10.597118,361700
2019-11-26,10.830000,10.850000,10.800000,10.840000,10.636367,373000
2019-11-27,10.880000,10.980000,10.840000,10.980000,10.773737,204900
2019-11-29,10.990000,11.030000,10.950000,11.010000,10.803174,114100
2019-12-02,11.100000,11.100000,10.950000,11.010000,10.803174,334500
2019-12-03,10.980000,11.090000,10.900000,11.090000,10.881670,320500
2019-12-04,11.160000,11.190000,11.130000,11.160000,10.950356,666700
2019-12-05,11.210000,11.210000,11.100000,11.120000,10.911108,276000
2019-12-06,11.160000,11.220000,11.140000,11.220000,11.009230,266000
2019-12-09,11.220000,11.220000,11.150000,11.170000,10.960168,301700
2019-12-10,11.160000,11.160000,11.080000,11.090000,10.881670,186300
2019-12-11,11.160000,11.250000,11.110000,11.250000,11.038666,202500
2019-12-12,11.290000,11.350000,11.210000,11.330000,11.117163,325300
2019-12-13,11.390000,11.450000,11.340000,11.380000,11.166224,429100
2019-12-16,11.390000,11.550000,11.380000,11.530000,11.395516,456500
2019-12-17,11.590000,11.620000,11.570000,11.580000,11.444934,237500
2019-12-18,11.600000,11.600000,11.500000,11.560000,11.425167,253400
2019-12-19,11.560000,11.600000,11.500000,11.580000,11.444934,715800
2019-12-20,11.500000,11.700000,11.500000,11.630000,11.494350,370100
2019-12-23,11.730000,11.730000,11.630000,11.710000,11.573418,329400
2019-12-24,11.730000,11.740000,11.660000,11.740000,11.603067,272800
2019-12-26,11.750000,11.810000,11.720000,11.810000,11.672252,644400
2019-12-27,11.870000,11.870000,11.760000,11.770000,11.632718,260200
2019-12-30,11.810000,11.840000,11.660000,11.710000,11.573418,319500
2019-12-31,11.690000,11.770000,11.670000,11.750000,11.612951,193800
2020-01-02,11.830000,11.950000,11.780000,11.930000,11.790851,378800
2020-01-03,11.890000,11.960000,11.840000,11.870000,11.731551,424200
2020-01-06,11.830000,11.870000,11.750000,11.840000,11.701901,561600
2020-01-07,11.850000,11.850000,11.750000,11.810000,11.672252,305900
2020-01-08,11.830000,11.960000,11.800000,11.910000,11.771085,597500
2020-01-09,11.980000,12.000000,11.910000,11.930000,11.790851,517500
2020-01-10,11.980000,12.040000,11.950000,11.950000,11.810618,929400
2020-01-13,12.020000,12.140000,12.020000,12.130000,11.988519,507900
2020-01-14,12.170000,12.280000,12.120000,12.230000,12.087352,1377600
2020-01-15,12.260000,12.270000,12.170000,12.250000,12.107120,753400
2020-01-16,12.340000,12.370000,12.290000,12.350000,12.205954,644800
2020-01-17,12.430000,12.490000,12.400000,12.490000,12.344319,1448200
2020-01-21,12.480000,12.480000,12.370000,12.430000,12.285020,922300
2020-01-22,12.480000,12.480000,12.360000,12.390000,12.245487,862300
2020-01-23,12.410000,12.430000,12.260000,12.420000,12.275136,568400
2020-01-24,12.500000,12.520000,12.370000,12.430000,12.285020,578700
2020-01-27,12.220000,12.240000,12.120000,12.140000,11.998403,1545400
2020-01-28,12.210000,12.380000,12.180000,12.380000,12.235603,574400
2020-01-29,12.450000,12.470000,12.360000,12.440000,12.294902,891500
2020-01-30,12.240000,12.310000,12.200000,12.310000,12.166420,2212200
2020-01-31,12.280000,12.300000,12.090000,12.120000,11.978635,1131500
2020-02-03,12.150000,12.310000,12.150000,12.280000,12.136769,757200
2020-02-04,12.500000,12.700000,12.430000,12.700000,12.551870,2099600
2020-02-05,12.800000,12.900000,12.730000,12.860000,12.710004,1495500
2020-02-06,12.850000,12.950000,12.800000,12.900000,12.749537,981800
2020-02-07,12.830000,12.830000,12.710000,12.760000,12.611171,1080200
2020-02-10,12.760000,12.800000,12.680000,12.800000,12.650704,748000
2020-02-11,12.980000,13.130000,12.930000,13.130000,12.976855,704800
2020-02-12,13.260000,13.420000,13.210000,13.420000,13.263473,1354600
2020-02-13,13.250000,13.350000,13.160000,13.350000,13.194289,708300
2020-02-14,13.360000,13.370000,13.300000,13.340000,13.184406,824800
2020-02-18,13.310000,13.420000,13.300000,13.390000,13.233823,1413200
2020-02-19,13.710000,14.140000,13.690000,14.140000,13.975075,3754600
2020-02-20,14.190000,14.270000,13.910000,14.240000,14.073909,1762700
2020-02-21,14.100000,14.140000,13.970000,14.110000,13.945424,1327500
2020-02-24,13.500000,13.700000,13.350000,13.610000,13.451257,1550300
2020-02-25,13.740000,13.740000,13.170000,13.240000,13.085572,1534900
2020-02-26,13.190000,13.390000,13.030000,13.060000,12.907672,2581000
2020-02-27,12.670000,12.880000,12.400000,12.560000,12.413503,1584900
2020-02-28,12.100000,12.560000,12.000000,12.560000,12.413503,1727000
2020-03-02,12.580000,12.720000,12.320000,12.690000,12.541986,1503200
2020-03-03,12.910000,13.140000,12.700000,12.790000,12.640821,1844400
2020-03-04,13.090000,13.280000,12.930000,13.280000,13.125106,1038200
2020-03-05,13.010000,13.270000,12.930000,13.140000,12.986738,1471100
2020-03-06,12.770000,12.870000,12.510000,12.740000,12.591404,800500
2020-03-09,11.690000,11.800000,11.190000,11.300000,11.168200,2025600
2020-03-10,11.720000,11.770000,11.210000,11.560000,11.425167,1810000
2020-03-11,11.290000,11.320000,10.610000,10.850000,10.723450,1591200
2020-03-12,10.000000,10.030000,9.410000,9.460000,9.349661,1440100
2020-03-13,10.200000,10.430000,9.460000,9.960000,9.843829,636100
2020-03-16,9.120000,9.400000,8.780000,8.780000,8.677592,823000
2020-03-17,9.060000,9.470000,8.790000,9.470000,9.359545,1151700
2020-03-18,8.760000,9.010000,8.230000,8.500000,8.400858,724400
2020-03-19,8.310000,8.810000,8.080000,8.700000,8.598525,788900
2020-03-20,8.800000,9.190000,8.590000,8.690000,8.588641,780100
2020-03-23,8.610000,8.640000,8.090000,8.330000,8.232841,926200
2020-03-24,8.920000,9.310000,8.870000,9.280000,9.171761,1160900
2020-03-25,9.440000,10.000000,9.190000,9.740000,9.626395,744800
2020-03-26,9.880000,10.250000,9.880000,10.100000,9.982196,879700
2020-03-27,9.640000,9.760000,9.410000,9.490000,9.379311,561900
2020-03-30,9.500000,9.580000,9.360000,9.570000,9.458377,1762500
2020-03-31,9.560000,9.780000,9.500000,9.550000,9.438612,1219000
2020-04-01,9.420000,9.420000,9.130000,9.190000,9.082810,439800
2020-04-02,9.200000,9.490000,9.130000,9.270000,9.161877,342200
2020-04-03,9.340000,9.430000,9.120000,9.200000,9.092693,391400
2020-04-06,9.510000,9.820000,9.450000,9.820000,9.705462,494300
2020-04-07,10.200000,10.350000,9.960000,10.010000,9.893246,708900
2020-04-08,10.110000,10.350000,10.020000,10.300000,10.179864,1120100
2020-04-09,10.460000,10.660000,10.340000,10.510000,10.387414,797800
2020-04-13,10.450000,10.490000,10.200000,10.430000,10.308348,657400
2020-04-14,10.530000,10.760000,10.460000,10.600000,10.476364,570400
2020-04-15,10.310000,10.330000,10.110000,10.260000,10.140329,633100
2020-04-16,10.280000,10.350000,10.150000,10.240000,10.120564,560900
2020-04-17,10.490000,10.630000,10.430000,10.520000,10.397298,519900
2020-04-20,10.410000,10.560000,10.320000,10.380000,10.258931,446800
2020-04-21,10.220000,10.300000,10.000000,10.020000,9.903130,1355800
2020-04-22,10.130000,10.300000,10.130000,10.270000,10.150214,540700
2020-04-23,10.270000,10.500000,10.250000,10.310000,10.189748,383300
2020-04-24,10.340000,10.350000,10.060000,10.190000,10.071147,447400
2020-04-27,10.270000,10.420000,10.210000,10.410000,10.288581,327500
2020-04-28,10.670000,10.730000,10.510000,10.620000,10.496131,555900
2020-04-29,10.820000,11.120000,10.750000,11.060000,10.930999,783700
2020-04-30,11.000000,11.000000,10.670000,10.760000,10.634499,730300
2020-05-01,10.570000,10.570000,10.270000,10.390000,10.268814,785600
2020-05-04,10.350000,10.450000,10.250000,10.450000,10.328114,356300
2020-05-05,10.660000,10.700000,10.510000,10.550000,10.426948,584300
2020-05-06,10.640000,10.770000,10.560000,10.660000,10.535664,420300
2020-05-07,10.780000,10.830000,10.640000,10.780000,10.654264,496600
2020-05-08,11.000000,11.130000,10.930000,11.130000,11.000182,343800
2020-05-11,11.070000,11.200000,11.020000,11.180000,11.049601,477800
2020-05-12,11.230000,11.400000,11.080000,11.090000,10.960649,353300
2020-05-13,11.090000,11.160000,10.710000,10.780000,10.654264,714700
2020-05-14,10.620000,10.860000,10.430000,10.860000,10.733332,568600
2020-05-15,10.860000,10.860000,10.670000,10.790000,10.664148,265500
2020-05-18,11.130000,11.410000,11.110000,11.400000,11.267034,375600
2020-05-19,11.320000,11.550000,11.250000,11.350000,11.217617,544200
2020-05-20,11.630000,11.660000,11.440000,11.540000,11.405400,387100
2020-05-21,11.530000,11.570000,11.320000,11.470000,11.336217,281800
2020-05-22,11.380000,11.410000,11.300000,11.330000,11.197850,433900
2020-05-26,11.760000,11.850000,11.710000,11.750000,11.612951,869600
2020-05-27,11.850000,11.870000,11.470000,11.850000,11.711786,609800
2020-05-28,11.840000,11.930000,11.700000,11.700000,11.563534,555000
2020-05-29,11.750000,11.940000,11.710000,11.920000,11.780967,491000
2020-06-01,11.960000,12.140000,11.900000,12.140000,11.998403,448000
2020-06-02,12.210000,12.260000,12.110000,12.240000,12.097237,414000
2020-06-03,12.340000,12.400000,12.250000,12.380000,12.235603,1118300
2020-06-04,12.390000,12.460000,12.270000,12.370000,12.225719,397900
2020-06-05,12.640000,12.760000,12.590000,12.590000,12.443153,662000
2020-06-08,12.770000,12.960000,12.680000,12.960000,12.808837,552600
2020-06-09,12.700000,12.790000,12.620000,12.730000,12.581520,462100
2020-06-10,12.810000,12.810000,12.580000,12.660000,12.512337,493200
2020-06-11,12.150000,12.250000,11.770000,11.810000,11.672252,1640700
2020-06-12,12.190000,12.260000,11.850000,12.080000,11.939102,659700
2020-06-15,11.830000,12.310000,11.760000,12.260000,12.170400,1089000
2020-06-16,12.550000,12.600000,12.290000,12.440000,12.349083,1023000
2020-06-17,12.470000,12.520000,12.160000,12.190000,12.100910,524900
2020-06-18,12.140000,12.340000,12.130000,12.280000,12.190253,649900
2020-06-19,12.430000,12.510000,12.280000,12.290000,12.200180,508200
2020-06-22,12.380000,12.450000,12.280000,12.400000,12.309376,430200
2020-06-23,12.550000,12.670000,12.510000,12.550000,12.458281,642100
2020-06-24,12.500000,12.550000,12.200000,12.350000,12.259743,927800
2020-06-25,12.300000,12.360000,12.130000,12.340000,12.249815,365300
2020-06-26,12.350000,12.380000,12.000000,12.010000,11.922227,647200
2020-06-29,12.110000,12.430000,12.100000,12.400000,12.309376,533900
2020-06-30,12.380000,12.550000,12.350000,12.520000,12.428499,745400
2020-07-01,12.550000,12.740000,12.540000,12.680000,12.587331,1049300
2020-07-02,12.940000,13.000000,12.810000,12.860000,12.766014,907100
2020-07-06,13.190000,13.360000,13.140000,13.360000,13.262361,1154100
2020-07-07,13.280000,13.430000,13.220000,13.310000,13.212727,763100
2020-07-08,13.400000,13.750000,13.400000,13.750000,13.649509,647800
2020-07-09,13.780000,13.780000,13.350000,13.580000,13.480753,939200
2020-07-10,13.530000,13.560000,13.440000,13.560000,13.460898,603100
2020-07-13,13.670000,13.840000,13.370000,13.400000,13.302067,987600
2020-07-14,13.400000,13.790000,13.260000,13.780000,13.679291,711500
2020-07-15,14.070000,14.120000,13.910000,14.090000,13.987025,1717400
2020-07-16,14.020000,14.130000,13.950000,13.980000,13.877829,1223000
2020-07-17,14.110000,14.210000,14.030000,14.210000,14.106149,705400
2020-07-20,14.310000,14.520000,14.300000,14.470000,14.364248,1158700
2020-07-21,14.670000,14.680000,14.460000,14.540000,14.433737,1392500
2020-07-22,14.560000,14.690000,14.500000,14.660000,14.552859,785500
2020-07-23,14.690000,14.910000,14.580000,14.700000,14.592567,1044000
2020-07-24,14.470000,14.500000,14.250000,14.430000,14.324540,1489400
2020-07-27,14.500000,14.720000,14.490000,14.720000,14.612421,1281100
2020-07-28,14.720000,14.720000,14.350000,14.350000,14.245125,903500
2020-07-29,14.490000,14.500000,14.350000,14.430000,14.324540,934700
2020-07-30,14.300000,14.500000,14.280000,14.500000,14.394029,886300
2020-07-31,14.530000,14.550000,14.270000,14.400000,14.294759,1086500
2020-08-03,14.550000,14.780000,14.420000,14.750000,14.642201,1485600
2020-08-04,14.790000,15.230000,14.780000,15.200000,15.088913,1701300
2020-08-05,15.300000,15.600000,15.230000,15.590000,15.476063,1484600
2020-08-06,15.650000,15.770000,15.530000,15.650000,15.535624,1249400
2020-08-07,15.640000,16.020000,15.610000,15.880000,15.763943,1804600
2020-08-10,16.100000,16.100000,15.810000,15.940000,15.823504,1827500
2020-08-11,16.139999,16.139999,15.650000,15.680000,15.565405,1445200
2020-08-12,15.710000,16.000000,15.640000,15.950000,15.833431,1363800
2020-08-13,16.000000,16.370001,15.960000,16.219999,16.101458,1477900
2020-08-14,16.200001,16.299999,16.049999,16.100000,15.982335,4175700
2020-08-17,16.270000,16.440001,16.200001,16.290001,16.170948,1414500
2020-08-18,16.450001,16.459999,16.150000,16.350000,16.230509,1735600
2020-08-19,16.420000,16.639999,16.400000,16.410000,16.290070,2101900
2020-08-20,16.360001,16.370001,16.180000,16.299999,16.180872,1424400
2020-08-21,16.209999,16.379999,16.190001,16.290001,16.170948,1618200
2020-08-24,16.500000,16.580000,16.350000,16.490000,16.369486,1707100
2020-08-25,16.700001,16.879999,16.570000,16.870001,16.746710,2008000
2020-08-26,16.940001,17.030001,16.820000,16.870001,16.746710,2550700
2020-08-27,16.920000,16.969999,16.700001,16.820000,16.697073,2338700
2020-08-28,17.000000,17.280001,16.940001,17.200001,17.074295,3465000
2020-08-31,17.260000,17.340000,17.049999,17.139999,17.014732,2685600
2020-09-01,17.180000,17.420000,17.139999,17.420000,17.292688,2522400
2020-09-02,17.490000,17.549999,17.049999,17.350000,17.223200,2322500
2020-09-03,17.110001,17.129999,16.219999,16.270000,16.151093,5664400
2020-09-04,16.270000,16.360001,15.330000,16.100000,15.982335,4052100
2020-09-08,15.740000,16.230000,15.640000,16.010000,15.892993,2235400
2020-09-09,16.379999,16.610001,16.250000,16.570000,16.448900,3647700
2020-09-10,16.559999,16.600000,16.139999,16.200001,16.081604,2044100
2020-09-11,16.379999,16.410000,16.059999,16.190001,16.071678,1075900
2020-09-14,16.430000,16.680000,16.360001,16.639999,16.518389,1520200
2020-09-15,16.889999,17.070000,16.850000,16.959999,16.836050,1693500
2020-09-16,17.139999,17.230000,16.980000,17.059999,16.935316,3249900
2020-09-17,16.650000,16.790001,16.500000,16.740000,16.617657,1106400
2020-09-18,16.840000,16.920000,16.559999,16.719999,16.597805,1009300
2020-09-21,16.219999,16.590000,16.110001,16.580000,16.458828,2367400
2020-09-22,16.709999,16.709999,16.420000,16.670000,16.548170,1345100
2020-09-23,16.780001,16.959999,16.480000,16.520000,16.399267,1788400
2020-09-24,16.469999,16.629999,16.049999,16.440001,16.319851,2087000
2020-09-25,16.260000,16.830000,16.250000,16.799999,16.677219,2127800
2020-09-28,17.260000,17.590000,17.219999,17.559999,17.431665,2629600
2020-09-29,17.820000,18.049999,17.750000,17.980000,17.848597,1884400
2020-09-30,18.219999,18.670000,18.160000,18.490000,18.354868,3217600
2020-10-01,18.900000,19.100000,18.719999,19.090000,18.950481,3378600
2020-10-02,18.620001,19.270000,18.620001,19.080000,18.940556,3081000
2020-10-05,19.410000,19.990000,19.320000,19.950001,19.804197,4918700
2020-10-06,20.150000,20.450001,19.850000,20.090000,19.943174,6323300
2020-10-07,20.520000,21.170000,20.400000,21.090000,20.935865,7683200
2020-10-08,21.719999,21.740000,20.820000,21.070000,20.916012,6254300
2020-10-09,20.920000,21.480000,20.879999,21.400000,21.243601,3122000
2020-10-12,21.570000,21.590000,20.709999,20.959999,20.806816,5618300
2020-10-13,20.730000,21.059999,20.639999,20.889999,20.737328,3185700
2020-10-14,21.190001,21.280001,21.010000,21.139999,20.985500,3093300
2020-10-15,20.700001,21.040001,20.540001,20.980000,20.826670,2737700
2020-10-16,21.110001,21.270000,20.850000,20.889999,20.737328,2161500
2020-10-19,20.820000,21.040001,20.670000,20.730000,20.578499,3680100
2020-10-20,20.980000,21.290001,20.889999,21.150000,20.995426,2844700
2020-10-21,21.020000,21.070000,20.209999,20.230000,20.082150,5113100
2020-10-22,20.150000,20.240000,19.750000,20.160000,20.012663,3766600
2020-10-23,20.299999,20.410000,20.010000,20.219999,20.072224,2831300
2020-10-26,19.889999,20.139999,19.510000,19.799999,19.655294,3844600
2020-10-27,19.799999,19.950001,19.600000,19.650000,19.506390,2610700
2020-10-28,19.360001,19.680000,19.280001,19.350000,19.208584,7966900
2020-10-29,19.590000,19.840000,19.450001,19.750000,19.605659,5313700
2020-10-30,19.709999,19.750000,19.250000,19.559999,19.417048,3463400
2020-11-02,19.670000,19.920000,19.570000,19.910000,19.764490,4108600
2020-11-03,20.030001,20.270000,19.959999,20.150000,20.002735,5111000
2020-11-04,19.790001,19.969999,19.330000,19.889999,19.744637,7653300
2020-11-05,20.900000,21.309999,20.700001,21.290001,21.134405,5942000
2020-11-06,21.559999,21.600000,21.180000,21.450001,21.293236,4891300
2020-11-09,22.860001,22.950001,21.450001,21.490000,21.332943,9398700
2020-11-10,21.610001,21.610001,20.900000,21.170000,21.015282,6391400
2020-11-11,21.520000,21.920000,21.440001,21.850000,21.690313,4981900
2020-11-12,22.080000,22.129999,21.510000,21.600000,21.442139,4536500
2020-11-13,21.860001,21.910000,21.540001,21.700001,21.541410,3507500
2020-11-16,21.860001,21.860001,21.540001,21.809999,21.650606,3905100
2020-11-17,21.610001,21.850000,21.440001,21.850000,21.690313,2756100
2020-11-18,21.910000,21.910000,21.530001,21.530001,21.372652,3838400
2020-11-19,21.660000,21.860001,21.639999,21.840000,21.680387,3145500
2020-11-20,22.030001,22.209999,21.930000,22.090000,21.928556,2929400
2020-11-23,22.400000,22.540001,22.129999,22.510000,22.345490,4543800
2020-11-24,22.719999,22.969999,22.360001,22.820000,22.653223,6381100
2020-11-25,22.830000,23.250000,22.820000,23.209999,23.040371,4788900
2020-11-27,23.570000,23.820000,23.480000,23.590000,23.417597,3694600
2020-11-30,24.200001,24.200001,23.340000,23.530001,23.358036,5404600
2020-12-01,23.670000,23.680000,23.290001,23.309999,23.139641,4700300
2020-12-02,22.969999,23.209999,22.719999,23.100000,22.931177,3798500
2020-12-03,23.230000,23.299999,22.900000,22.940001,22.772346,5869500
2020-12-04,23.010000,23.200001,22.969999,23.010000,22.841833,2548400
2020-12-07,23.190001,23.379999,23.090000,23.110001,22.941103,3658900
2020-12-08,23.280001,23.770000,23.270000,23.730000,23.556574,3398200
2020-12-09,23.920000,23.950001,22.959999,23.150000,22.980810,4234500
2020-12-10,23.020000,23.520000,23.000000,23.500000,23.328255,3120000
2020-12-11,23.400000,23.850000,23.389999,23.629999,23.457302,2608000
2020-12-14,24.020000,24.090000,23.830000,23.940001,23.795248,4152100
2020-12-15,24.309999,25.100000,24.160000,25.059999,24.908476,5568800
2020-12-16,25.129999,25.129999,24.600000,25.059999,24.908476,5858400
2020-12-17,25.459999,25.559999,25.250000,25.559999,25.405451,7603700
2020-12-18,25.740000,26.280001,25.660000,25.910000,25.753336,5670700
2020-12-21,25.740000,26.379999,25.650000,26.360001,26.200617,5370700
2020-12-22,27.010000,27.459999,26.709999,27.320000,27.154810,7801700
2020-12-23,28.360001,28.360001,27.620001,27.760000,27.592150,6492200
2020-12-24,28.059999,28.070000,27.459999,27.709999,27.542450,4741600
2020-12-28,28.690001,28.690001,27.879999,27.930000,27.761122,7088400
2020-12-29,28.250000,28.260000,27.389999,27.660000,27.492756,6898800
2020-12-30,27.969999,28.360001,27.900000,28.290001,28.133186,5452700
2020-12-31,28.639999,28.639999,28.030001,28.240000,28.083462,4218500
2021-01-04,29.070000,29.219999,28.280001,28.680000,28.521025,9237800
2021-01-05,28.770000,29.459999,28.750000,29.290001,29.127644,10744800
2021-01-06,30.610001,32.169998,30.420000,31.400000,31.225946,21173200
2021-01-07,32.970001,33.790001,32.619999,33.410000,33.224804,22989400
2021-01-08,34.150002,34.250000,32.630001,33.160000,32.976189,17693900
2021-01-11,31.680000,32.349998,31.129999,32.040001,31.862400,13352100
2021-01-12,32.419998,32.470001,31.700001,32.430000,32.250237,11013300
2021-01-13,32.840000,32.840000,31.969999,32.590000,32.409351,9705300
2021-01-14,32.259998,32.599998,32.049999,32.299999,32.120956,9184200
2021-01-15,31.459999,31.570000,30.270000,30.559999,30.390602,12308200
2021-01-19,31.180000,31.540001,30.799999,31.400000,31.225946,11612600
2021-01-20,31.559999,31.590000,30.969999,31.280001,31.106611,8887600
2021-01-21,31.570000,32.680000,31.280001,32.660000,32.478962,9465300
2021-01-22,32.259998,32.930000,32.160000,32.900002,32.717632,6665000
2021-01-25,32.990002,33.570000,32.049999,32.480000,32.299961,10297400
2021-01-26,32.509998,32.599998,31.959999,32.160000,31.981733,7129000
2021-01-27,30.440001,30.910000,29.629999,30.139999,29.972931,12571500
2021-01-28,30.549999,30.889999,30.080000,30.820000,30.649160,12144500
2021-01-29,30.450001,30.740000,29.379999,29.799999,29.634815,9698000
2021-02-01,30.490000,30.500000,29.719999,30.469999,30.301100,6671400
2021-02-02,30.950001,31.070000,30.400000,30.799999,30.629271,10789400
2021-02-03,31.200001,31.500000,30.709999,31.350000,31.176224,6589100
2021-02-04,31.160000,31.219999,30.820000,30.950001,30.778440,5928400
2021-02-05,31.200001,31.330000,30.790001,31.180000,31.007166,5828200
2021-02-08,31.280001,31.700001,31.250000,31.490000,31.315447,6450800
2021-02-09,30.969999,31.490000,30.830000,31.209999,31.036999,6106500
2021-02-10,31.420000,31.680000,30.420000,30.790001,30.619328,6678200
2021-02-11,31.150000,31.180000,30.750000,30.950001,30.778440,4458800
2021-02-12,30.150000,30.440001,29.760000,30.320000,30.151932,6069800
2021-02-16,30.879999,30.900000,29.600000,29.980000,29.813818,7989300
2021-02-17,29.770000,29.770000,28.889999,29.480000,29.316589,7708500
2021-02-18,28.520000,28.540001,27.650000,27.950001,27.795071,11352700
2021-02-19,28.400000,28.889999,28.340000,28.490000,28.332077,6861600
2021-02-22,27.760000,27.780001,26.510000,26.600000,26.452553,10240100
2021-02-23,25.389999,26.240000,24.440001,26.230000,26.084604,16636700
2021-02-24,26.219999,26.790001,25.610001,26.790001,26.641500,8236300
2021-02-25,26.480000,26.740000,25.290001,25.500000,25.358650,10893300
2021-02-26,25.620001,26.090000,25.090000,25.850000,25.706711,8838700
2021-03-01,26.629999,26.920000,26.309999,26.830000,26.681278,5432800
2021-03-02,26.730000,26.809999,25.930000,25.969999,25.826044,5318600
2021-03-03,25.510000,25.740000,24.219999,24.270000,24.135469,9225600
2021-03-04,24.070000,24.469999,22.570000,23.299999,23.170845,15035500
2021-03-05,23.639999,23.700001,21.410000,22.969999,22.842674,16676500
2021-03-08,22.750000,23.230000,22.200001,22.270000,22.146555,10265400
2021-03-09,23.620001,24.340000,23.540001,24.129999,23.996244,9672800
2021-03-10,24.910000,24.950001,23.830000,24.120001,23.986301,8560600
2021-03-11,25.080000,25.680000,24.910000,25.650000,25.507818,8023700
2021-03-12,24.940001,25.510000,24.700001,25.450001,25.308929,5204900
2021-03-15,25.190001,25.400000,24.879999,25.309999,25.169703,4867900
2021-03-16,25.209999,25.340000,24.490000,24.730000,24.592918,7287700
2021-03-17,23.799999,24.299999,23.430000,24.049999,23.916687,8889100
2021-03-18,23.510000,23.650000,22.680000,22.740000,22.613949,10105500
2021-03-19,22.980000,23.540001,22.830000,23.340000,23.210625,7793700
2021-03-22,23.700001,24.160000,23.450001,23.900000,23.767519,6419100
2021-03-23,24.059999,24.070000,23.330000,23.450001,23.320015,4929600
2021-03-24,23.290001,23.299999,22.400000,22.400000,22.275833,6054900
2021-03-25,21.750000,22.510000,21.580000,22.510000,22.385225,13359500
2021-03-26,22.719999,22.990000,22.430000,22.959999,22.832729,6878900
2021-03-29,23.010000,23.070000,22.320000,22.410000,22.285778,5177000
2021-03-30,22.540001,23.500000,22.510000,23.490000,23.359793,8981600
2021-03-31,24.070000,24.490000,23.920000,24.299999,24.165302,12207800
2021-04-01,24.900000,24.940001,24.139999,24.180000,24.045967,9290900
2021-04-05,24.629999,24.650000,23.750000,23.809999,23.678019,9115200
2021-04-06,23.750000,24.090000,23.660000,23.809999,23.678019,6499600
2021-04-07,23.830000,23.830000,23.040001,23.139999,23.011732,5636500
2021-04-08,23.520000,23.650000,23.350000,23.440001,23.310070,4851600
2021-04-09,23.209999,23.500000,23.160000,23.469999,23.339903,4534500
2021-04-12,23.200001,23.230000,22.750000,23.000000,22.872509,6489100
2021-04-13,23.150000,23.469999,22.940001,23.469999,23.339903,6395200
2021-04-14,23.730000,23.990000,23.350000,23.389999,23.260345,7942600
2021-04-15,23.610001,23.639999,22.860001,23.049999,22.922230,5621800
2021-04-16,23.400000,23.889999,23.299999,23.820000,23.687963,6558700
2021-04-19,23.770000,23.809999,23.049999,23.240000,23.111177,6605300
2021-04-20,23.049999,23.299999,22.840000,23.030001,22.902342,4577700
2021-04-21,22.840000,23.490000,22.730000,23.480000,23.349848,5719500
2021-04-22,24.250000,24.379999,23.900000,24.049999,23.916687,9553700
2021-04-23,24.270000,24.559999,24.129999,24.500000,24.364193,6351500
2021-04-26,24.600000,24.660000,24.260000,24.620001,24.483530,5846100
2021-04-27,24.639999,24.680000,24.400000,24.540001,24.403973,4825800
2021-04-28,24.020000,24.260000,23.799999,24.040001,23.906744,5060400
2021-04-29,24.000000,24.049999,23.389999,23.670000,23.538795,7842600
2021-04-30,23.320000,23.469999,23.080000,23.240000,23.111177,5308000
2021-05-03,23.320000,23.340000,22.860001,22.910000,22.783007,5625700
2021-05-04,22.250000,22.280001,21.780001,21.969999,21.848217,9552000
2021-05-05,22.290001,22.290001,21.850000,21.940001,21.818384,5545300
2021-05-06,21.629999,21.770000,21.299999,21.650000,21.529991,10523900
2021-05-07,22.000000,22.330000,21.860001,22.040001,21.917831,6773800
2021-05-10,21.850000,22.000000,21.360001,21.379999,21.261488,5055600
2021-05-11,20.459999,21.500000,20.440001,21.430000,21.311211,9139000
2021-05-12,21.150000,21.250000,20.660000,20.709999,20.595201,7322900
2021-05-13,21.020000,21.139999,20.559999,20.790001,20.674759,6798100
2021-05-14,21.280001,21.680000,21.190001,21.600000,21.480268,7225500
2021-05-17,21.450001,21.510000,21.170000,21.400000,21.281378,4430900
2021-05-18,21.660000,22.000000,21.520000,21.799999,21.679159,6791900
2021-05-19,21.410000,22.000000,21.370001,21.969999,21.848217,6762900
2021-05-20,22.309999,22.580000,22.230000,22.530001,22.405115,5401100
2021-05-21,22.700001,22.709999,22.520000,22.580000,22.454836,3246700
2021-05-24,22.730000,22.770000,22.490000,22.620001,22.494616,3013600
2021-05-25,22.700001,22.750000,22.459999,22.559999,22.434946,2801700
2021-05-26,22.629999,22.879999,22.580000,22.830000,22.703451,3619200
2021-05-27,22.889999,22.910000,22.690001,22.809999,22.683561,4645200
2021-05-28,22.950001,23.160000,22.870001,22.920000,22.792952,3526200
2021-06-01,23.209999,23.290001,22.719999,22.870001,22.743229,4519100
2021-06-02,22.570000,22.600000,22.370001,22.500000,22.375280,5270200
2021-06-03,22.200001,22.350000,21.990000,22.090000,21.967552,6368800
2021-06-04,22.280001,22.510000,22.250000,22.299999,22.176388,4013300
2021-06-07,22.260000,22.430000,22.080000,22.420000,22.295723,3643100
2021-06-08,22.620001,22.620001,22.240000,22.510000,22.385225,3965300
2021-06-09,22.559999,22.680000,22.360001,22.370001,22.246002,2920000
2021-06-10,22.180000,22.440001,22.080000,22.340000,22.340000,2695000
2021-06-11,22.420000,22.530001,22.350000,22.530001,22.530001,3253300
2021-06-14,22.760000,22.950001,22.740000,22.799999,22.799999,4377700
2021-06-15,22.770000,22.830000,22.410000,22.540001,22.540001,2800700
2021-06-16,22.660000,23.000000,22.500000,22.660000,22.660000,3852100
2021-06-17,22.459999,22.860001,22.400000,22.790001,22.790001,3491400
2021-06-18,22.530001,22.650000,22.389999,22.410000,22.410000,4651500
2021-06-21,22.520000,22.700001,22.299999,22.639999,22.639999,3541900
2021-06-22,22.549999,22.950001,22.510000,22.870001,22.870001,3588300
2021-06-23,22.820000,22.950001,22.690001,22.830000,22.830000,3039700
2021-06-24,23.090000,23.139999,22.889999,22.980000,22.980000,3415400
2021-06-25,23.080000,23.240000,23.000000,23.049999,23.049999,3726800
2021-06-28,23.250000,23.670000,23.200001,23.660000,23.660000,6291500
2021-06-29,23.969999,24.139999,23.760000,23.809999,23.809999,4563600
2021-06-30,23.520000,23.590000,23.320000,23.459999,23.459999,3782100
2021-07-01,23.559999,23.600000,23.299999,23.540001,23.540001,2936600
2021-07-02,23.500000,23.590000,23.340000,23.490000,23.490000,2494400
2021-07-06,23.660000,23.670000,23.469999,23.650000,23.650000,4233000
2021-07-07,23.940001,24.070000,23.490000,23.570000,23.570000,4090700
2021-07-08,22.959999,23.290001,22.799999,23.160000,23.160000,4198700
2021-07-09,23.200001,23.270000,22.959999,23.219999,23.219999,2802000
2021-07-12,23.500000,23.540001,23.240000,23.490000,23.490000,4430600
2021-07-13,23.330000,23.530001,23.170000,23.209999,23.209999,3671700
2021-07-14,23.270000,23.270000,22.620001,22.639999,22.639999,5526500
2021-07-15,22.340000,22.540001,21.980000,22.190001,22.190001,6537100
2021-07-16,22.410000,22.410000,22.040001,22.100000,22.100000,3606000
2021-07-19,21.650000,21.940001,21.559999,21.940001,21.940001,6995200
2021-07-20,21.920000,22.240000,21.719999,22.160000,22.160000,3657700
2021-07-21,22.360001,22.870001,22.330000,22.860001,22.860001,4703700
2021-07-22,23.049999,23.110001,22.740000,22.870001,22.870001,4726800
2021-07-23,22.770000,22.770000,22.400000,22.559999,22.559999,2851700
2021-07-26,22.420000,22.600000,22.219999,22.379999,22.379999,4143300
2021-07-27,22.160000,22.230000,21.900000,22.219999,22.219999,4056800
2021-07-28,22.350000,22.910000,22.280001,22.830000,22.830000,5833500
2021-07-29,22.850000,23.010000,22.740000,22.770000,22.770000,3946100
2021-07-30,22.559999,22.930000,22.540001,22.709999,22.709999,3227000
2021-08-02,22.990000,22.990000,22.690001,22.730000,22.730000,2730400
2021-08-03,23.020000,23.270000,22.980000,23.170000,23.170000,3482900
2021-08-04,23.209999,23.350000,23.049999,23.120001,23.120001,2656600
2021-08-05,23.120001,23.150000,22.940001,22.950001,22.950001,2580500
2021-08-06,23.080000,23.120001,22.850000,22.920000,22.920000,2702600
2021-08-09,23.059999,23.350000,22.980000,23.280001,23.280001,3436900
2021-08-10,23.430000,23.500000,23.240000,23.250000,23.250000,3786500
2021-08-11,23.340000,23.350000,22.879999,23.110001,23.110001,2685900
2021-08-12,22.870001,22.900000,22.650000,22.820000,22.820000,3659100
2021-08-13,22.910000,22.930000,22.580000,22.600000,22.600000,3041100
2021-08-16,22.500000,22.559999,22.370001,22.420000,22.420000,2845600
2021-08-17,22.180000,22.299999,21.920000,22.180000,22.180000,4057600
2021-08-18,22.459999,22.580000,22.320000,22.320000,22.320000,3240300
2021-08-19,22.340000,22.540001,22.270000,22.320000,22.320000,4593600
2021-08-20,22.350000,22.700001,22.350000,22.680000,22.680000,3962100
2021-08-23,22.809999,23.010000,22.740000,22.969999,22.969999,2556400
2021-08-24,23.030001,23.200001,23.030001,23.110001,23.110001,2352800
2021-08-25,23.170000,23.240000,23.040001,23.190001,23.190001,3410400
2021-08-26,23.070000,23.200001,22.879999,22.920000,22.920000,2737500
2021-08-27,22.860001,23.180000,22.830000,23.120001,23.120001,2300700
2021-08-30,23.260000,23.420000,23.200001,23.350000,23.350000,2027900
2021-08-31,23.440001,23.480000,23.240000,23.330000,23.330000,2324200
2021-09-01,23.490000,23.680000,23.450001,23.510000,23.510000,2978300
2021-09-02,23.719999,23.940001,23.719999,23.790001,23.790001,3096500
2021-09-03,23.660000,23.740000,23.590000,23.600000,23.600000,2160300
2021-09-07,23.420000,23.549999,23.360001,23.410000,23.410000,2247200
2021-09-08,23.250000,23.400000,22.930000,22.959999,22.959999,4617200
2021-09-09,22.940001,23.100000,22.879999,22.930000,22.930000,3039500
2021-09-10,23.030001,23.040001,22.559999,22.570000,22.570000,3953500
2021-09-13,22.860001,23.049999,22.639999,23.020000,23.020000,4370200
2021-09-14,23.049999,23.120001,22.830000,22.879999,22.879999,4677900
2021-09-15,22.690001,22.690001,22.450001,22.559999,22.559999,4401200
2021-09-16,22.320000,22.459999,22.219999,22.410000,22.410000,3238800
2021-09-17,22.360001,22.530001,22.219999,22.520000,22.520000,5948200
2021-09-20,21.990000,22.110001,21.660000,21.920000,21.920000,4780200
2021-09-21,22.139999,22.299999,22.049999,22.180000,22.180000,3177100
2021-09-22,22.299999,22.639999,22.230000,22.490000,22.490000,4872800
2021-09-23,22.809999,22.809999,22.629999,22.690001,22.690001,3965900
2021-09-24,22.469999,22.500000,22.219999,22.250000,22.250000,4585000
2021-09-27,22.200001,22.500000,22.100000,22.430000,22.430000,2395400
2021-09-28,22.180000,22.219999,21.889999,21.940001,21.940001,4345100
2021-09-29,21.990000,22.000000,21.670000,21.709999,21.709999,3855000
2021-09-30,21.650000,21.790001,21.520000,21.650000,21.650000,3133100
2021-10-01,21.750000,21.879999,21.530001,21.770000,21.770000,2905100
2021-10-04,21.530001,21.530001,21.100000,21.200001,21.200001,5615200
2021-10-05,21.209999,21.370001,21.129999,21.240000,21.240000,4059100
2021-10-06,20.930000,21.309999,20.820000,21.290001,21.290001,3967900
2021-10-07,21.400000,21.660000,21.400000,21.510000,21.510000,5268400
2021-10-08,21.450001,21.490000,21.270000,21.340000,21.340000,3688400
2021-10-11,21.240000,21.680000,21.209999,21.420000,21.420000,2765200
2021-10-12,21.740000,22.250000,21.719999,22.230000,22.230000,7538300
2021-10-13,22.580000,22.990000,22.570000,22.950001,22.950001,9102700
2021-10-14,23.070000,23.070000,22.740000,22.860001,22.860001,5966100
2021-10-15,22.959999,23.129999,22.830000,22.930000,22.930000,5738400
2021-10-18,22.780001,23.070000,22.719999,23.020000,23.020000,3037100
2021-10-19,23.240000,23.719999,23.150000,23.580000,23.580000,4279700
2021-10-20,23.809999,23.870001,23.559999,23.719999,23.719999,3592200
2021-10-21,23.600000,23.959999,23.600000,23.750000,23.750000,2276200
2021-10-22,23.860001,23.860001,23.400000,23.559999,23.559999,3073400
2021-10-25,23.639999,23.930000,23.549999,23.910000,23.910000,3105900
2021-10-26,24.040001,24.090000,23.629999,23.750000,23.750000,3900400
2021-10-27,24.389999,24.809999,24.360001,24.459999,24.459999,7563300
2021-10-28,24.680000,25.360001,24.639999,25.309999,25.309999,6749000
2021-10-29,25.100000,25.330000,25.100000,25.270000,25.270000,5870100
2021-11-01,25.520000,25.799999,25.420000,25.790001,25.790001,8791800
2021-11-02,25.650000,25.650000,25.110001,25.299999,25.299999,6339000
2021-11-03,24.440001,24.760000,24.209999,24.719999,24.719999,6682300
2021-11-04,24.620001,24.680000,24.420000,24.590000,24.590000,3931400
2021-11-05,24.400000,24.500000,24.059999,24.280001,24.280001,5521300
2021-11-08,24.639999,24.850000,24.590000,24.719999,24.719999,4733900
2021-11-09,24.850000,24.900000,24.360001,24.590000,24.590000,5447000
2021-11-10,24.370001,24.559999,24.059999,24.240000,24.240000,5654100