Date,Open,High,Low,Close,Volume
2000-08-15,3.938045233835696,3.938045233835696,3.904386508081529,3.923620013248396,66800.0
2000-08-16,3.957277999770389,3.957277999770389,3.899577495048427,3.904385778729792,98000.0
2000-08-17,3.938044771404552,3.957278274312893,3.9043860496028113,3.942853055419498,72400.0
2000-08-18,4.010170839038951,4.077487927659718,3.966895541579272,4.077487927659718,51600.0
2000-08-21,4.08229500464434,4.120761639011319,3.952469150678443,4.034211436549233,98800.0
2000-08-22,4.029405081061052,4.034213366801482,3.96689626588938,3.96689626588938,53200.0
2000-08-23,3.942853984692087,4.000554140167636,3.942853984692087,3.947662269840276,315200.0
2000-08-24,3.947664388879362,3.976514482103376,3.942856101150166,3.952472676608558,68000.0
2000-08-25,3.9188098706231216,3.990935205665265,3.9188098706231216,3.986126923365474,60800.0
2000-08-28,3.947663493988716,3.9668970073943184,3.942855207349505,3.9620887207551063,46000.0
2000-08-29,3.942854698317432,4.014980089140312,3.942854698317432,4.010171803121861,59600.0
2000-08-30,4.034212869902242,4.034212869902242,3.947662269840276,3.947662269840276,79600.0
2000-08-31,3.990936178946449,3.990936178946449,3.846685473683324,3.8899607586319647,94400.0
2000-09-01,3.875535300727585,3.938044082533068,3.875535300727585,3.914002299815342,40800.0
2000-09-05,3.904386253808931,3.995745122265369,3.904386253808931,3.971703334084652,39200.0
2000-09-06,4.0245937671524015,4.063060761336384,3.99093542237775,4.0390189816835065,362800.0
2000-09-07,4.014980013165213,4.087105402623271,4.000554788534121,4.087105402623271,101200.0
2000-09-08,4.077487208929342,4.077487208929342,3.942853055419498,3.942853055419498,228400.0
2000-09-11,3.9909383350664016,4.014980132265596,3.918812943468815,3.981321762926208,95600.0
2000-09-12,3.981320061236183,3.9909366292660766,3.894769481572919,3.942853055419498,62800.0
2000-09-13,3.971704357085808,3.971704357085808,3.8947706884612456,3.8947706884612456,87200.0
2000-09-14,3.904386253808931,4.005362057646799,3.904386253808931,3.971703334084652,69200.0
2000-09-15,3.9717040624298616,3.9717040624298616,3.947662269840276,3.947662269840276,50800.0
2000-09-18,3.918812943468815,3.981321762926208,3.918812943468815,3.981321762926208,56400.0
2000-09-19,3.928429704608176,3.981321954470054,3.928429704608176,3.928429704608176,47200.0
2000-09-20,3.986129775699793,3.986129775699793,3.923620960528122,3.96689626588938,48000.0
2000-09-21,3.981319843261919,4.029403414475959,3.938044555799576,4.029403414475959,56400.0
2000-09-22,3.947663026738107,3.981321762926208,3.861112776930232,3.981321762926208,57600.0
2000-09-25,3.947661065559132,3.9717028508144834,3.894769211367063,3.904385778729792,60000.0
2000-09-26,3.966894842342787,3.966894842342787,3.938044771404552,3.942853055419498,43600.0
2000-09-27,3.914004227285445,3.914004227285445,3.774561745483824,3.846687129155489,58400.0
2000-09-28,3.942852781877767,3.976511134495848,3.894769211367063,3.904385778729792,48400.0
2000-09-29,3.9043860496028113,3.966894842342787,3.8995777655878654,3.942853055419498,26400.0
2000-10-02,3.9091968340262673,3.9620887207551063,3.9091968340262673,3.9620887207551063,48000.0
2000-10-03,3.894771333649463,4.000555099675759,3.894771333649463,3.928429704608176,92000.0
2000-10-04,3.899578973966154,3.918812482834462,3.8563036707246297,3.8947706884612456,74800.0
2000-10-05,3.851494191741287,3.942853055419498,3.84668590772634,3.942853055419498,53200.0
2000-10-06,3.880347260124103,3.957281331186593,3.880347260124103,3.952472676608558,56400.0
2000-10-10,3.923620090205019,3.93804531107525,3.7986028544412314,3.798602854441231,27200.0
2000-10-11,3.846687104187763,3.885154121969109,3.8082200864064175,3.851495389698264,69600.0
2000-10-12,3.914004227285445,3.914004227285445,3.8226453345982674,3.846687129155489,72800.0
2000-10-13,3.8082194237889815,3.8226446446592135,3.7986028544412314,3.798602854441231,67200.0
2000-10-16,3.784177834343404,3.788986486121012,3.726477681498363,3.784177834343404,38800.0
2000-10-17,3.798603055978977,3.83226141733048,3.7312859664273454,3.784177834343404,42000.0
2000-10-18,3.7409039041763656,3.7937957862459593,3.7409039041763656,3.7937957862459593,26000.0
2000-10-19,3.7505192740052657,3.832261214006964,3.7505192740052657,3.798602854441231,458800.0
2000-10-20,3.822644933938012,3.822644933938012,3.7312860508263705,3.788986571825181,271600.0
2000-10-23,3.846686945717412,3.846686945717412,3.750519772074477,3.750519772074477,48800.0
2000-10-24,3.774560884122204,3.827452746708337,3.7505190950513607,3.764944315233302,60400.0
2000-10-25,3.798603540041046,3.846687129155489,3.750519950926602,3.846687129155489,112800.0
2000-10-26,3.846686251334729,3.846686251334729,3.7505190950513607,3.764944315233302,87600.0
2000-10-27,3.8226457546720343,4.014980132265596,3.8226457546720343,3.981321762926208,202000.0
2000-10-30,3.9813216124106825,4.1351889619290265,3.947662877495063,4.1351889619290265,237200.0
2000-10-31,4.048637612087349,4.231355377396183,4.014979250142969,4.207313585479159,110800.0
2000-11-01,4.231356949629386,4.327524153030054,4.1592315470788845,4.327524153030054,122400.0
2000-11-02,4.231354126685209,4.327521265928054,4.202504058282059,4.240970693870084,98000.0
2000-11-03,4.192886224722548,4.231353218906531,4.192886224722548,4.231353218906531,84800.0
2000-11-06,4.159231894427191,4.279440908716994,4.159231894427191,4.24578253145537,61200.0
2000-11-07,4.231353218906531,4.279436778212286,4.192886224722548,4.231353218906531,65200.0
2000-11-08,4.313943162157202,4.313943162157202,4.279936632231584,4.29451091229104,238000.0
2000-11-09,4.275077743789579,4.275077743789579,4.221639346120061,4.250787529336229,43200.0
2000-11-10,4.250787554328099,4.304225952311799,4.187632848122377,4.265361831341499,48400.0
2000-11-13,4.265361300793107,4.275077237167347,4.226496814017718,4.236212750391958,12400.0
2000-11-14,4.236213277314698,4.294510014729039,4.211923062718537,4.265361831341499,46800.0
2000-11-15,4.2167807214360185,4.275077078800343,4.2167807214360185,4.275077078800343,32400.0
2000-11-16,4.255646351132379,4.323659039362578,4.226498162073532,4.323659039362578,140800.0
2000-11-17,4.299365880946762,4.449965063665669,4.299365880946762,4.425674860948455,156400.0
2000-11-20,4.46454274565226,4.566561600906337,4.435394554242432,4.517981158343504,289600.0
2000-11-21,4.542269401588636,4.566559612292318,4.3819538626886505,4.3819538626886505,104000.0
2000-11-22,4.323658586107598,4.347948802883483,4.294510400104395,4.338232864428847,2038400.0
2000-11-23,4.265361300793107,4.313941723942738,4.207064570630023,4.236212750391958,56400.0
2000-11-24,4.275078281938567,4.347948934471612,4.245930095053211,4.34309096509727,3798400.0
2000-11-27,4.294509873174841,4.372238483192636,4.294509873174841,4.367380514561384,120400.0
2000-11-28,4.367377960995094,4.367377960995094,4.279933094203762,4.347945727192683,93200.0
2000-11-29,4.309083572900743,4.347948061369797,4.236212935000691,4.2702194550709205,462000.0
2000-11-30,4.207064414782497,4.294509321468184,4.202206446775336,4.275077078800343,104000.0
2000-12-01,4.275077743789579,4.542270102776428,4.241071591810592,4.250787529336229,253600.0
2000-12-04,4.37223792150035,4.37223792150035,4.187632172114656,4.275077078800343,109600.0
2000-12-05,4.2993692908617,4.469400844737587,4.27993703914801,4.459684904200428,99600.0
2000-12-06,4.459683891760353,4.527696201359014,4.396529180688122,4.488832077393964,165200.0
2000-12-07,4.430534032901984,4.5422691440596585,4.430534032901984,4.53741117632219,56400.0
2000-12-08,4.537411343850583,4.712300783330902,4.498546859237537,4.663720362884192,201200.0
2000-12-11,4.615143003097172,4.809464813753895,4.615143003097172,4.809464813753895,306400.0
2000-12-12,4.712300953415767,4.974635307424485,4.712300953415767,4.95520306441658,2144800.0
2000-12-13,4.950348200607907,4.950348200607907,4.731736163619094,4.809464813753895,148800.0
2000-12-14,4.809461047580401,4.998924738734125,4.809461047580401,4.930912084135461,472400.0
2000-12-15,4.930913787840245,4.955204003543892,4.712301846507426,4.712301846507426,200400.0
2000-12-18,4.692870347395349,4.726876877181294,4.566561279743088,4.600567438889696,120400.0
2000-12-19,4.654004924739619,4.785171925716771,4.654004924739619,4.785171925716771,103600.0
2000-12-20,4.804603145307087,4.906621943266986,4.688010074507566,4.8580415279871145,151200.0
2000-12-21,4.746308136615518,4.882333496720153,4.746308136615518,4.838611033069427,83200.0
2000-12-22,4.882332985207234,4.892048922494235,4.838610526137231,4.882332985207234,88400.0
2000-12-27,4.877475016563734,4.882332985207234,4.838610526137231,4.882332985207234,49600.0
2000-12-28,4.906624379983295,4.935772569498892,4.906624379983295,4.935772569498892,66800.0
2000-12-29,4.9066226422164165,4.95520306441658,4.9066226422164165,4.95520306441658,75600.0
2001-01-02,5.028073158393421,5.149524200866692,5.028073158393421,5.134949927514232,348000.0
2001-01-03,5.081513174889744,5.266118966991224,5.076655205758503,5.24668671982697,430000.0
2001-01-04,5.1009448832640185,5.198105738183332,4.736591677316588,4.867758683201965,375600.0
2001-01-05,4.809463665744942,4.833753886279007,4.683154593095672,4.833753886279007,172000.0
2001-01-08,4.809458334949314,4.809458334949314,4.712297560505894,4.756019983133221,125600.0
2001-01-09,4.731732719992453,4.828893554609796,4.731732719992453,4.790029072507192,132000.0
2001-01-10,4.760883006201967,4.780315255865352,4.692870317699787,4.780315255865352,68000.0
2001-01-11,4.712300999697363,4.809461845051946,4.673436513299844,4.760881422374655,122000.0
2001-01-12,4.722017095318814,4.760881583027792,4.576275822368984,4.615140310077962,140400.0
2001-01-15,4.624854623636101,4.683151334740882,4.624854623636101,4.683151334740882,64400.0
2001-01-16,4.629714427159464,4.663720574761415,4.590849940780768,4.654004638486347,77600.0
2001-01-17,4.663721241485694,4.678295518621042,4.629715089022233,4.629715089022233,74000.0
2001-01-18,4.624854961671131,4.644287200126379,4.566558616944509,4.576274550852573,203200.0
2001-01-19,4.615141104278744,4.615141104278744,4.323658508219034,4.474257775388693,94800.0
2001-01-22,4.542271291021072,4.542271291021072,4.469400628598273,4.469400628598273,124800.0
2001-01-23,4.47911388926768,4.663719605230369,4.47911388926768,4.595706953526266,104000.0
2001-01-24,4.624855878271146,4.6880105731075465,4.624855878271146,4.663720362884192,75600.0
2001-01-25,4.71230057690882,4.75602302752344,4.678294432341438,4.731732818364115,370000.0
2001-01-26,4.741449765736736,4.741449765736736,4.639430939621599,4.702585645170579,250000.0
2001-01-29,4.751163725526869,4.751163725526869,4.702583320851293,4.722015186210264,99200.0
2001-01-30,4.736590595028228,4.736590595028228,4.678294243652776,4.697726113685152,169200.0
2001-01-31,4.688010056225599,4.78517088640644,4.683152088844388,4.751164744098807,408400.0
2001-02-01,4.804606842615365,4.848329324141016,4.765742332228244,4.809464813753895,86000.0
2001-02-02,4.804607257481596,4.804607257481596,4.7317365721931175,4.783231737859011,38000.0
2001-02-05,4.8046052443638985,4.853185680867803,4.760882777382523,4.848327711345275,106000.0
2001-02-06,4.848325593186802,4.892047670427363,4.824035385546867,4.8580415279871145,112400.0
2001-02-07,4.864906323845673,4.922775185976634,4.864906323845673,4.904139590229976,166400.0
2001-02-08,4.948279277028883,5.0365536071828085,4.88452528234299,4.962991478309703,58400.0
2001-02-09,4.906102305363056,5.0659773938244586,4.9041406042226185,5.0659773938244586,83200.0
2001-02-12,5.065978146539655,5.124827692871839,5.065978146539655,5.10030698620738,170400.0
2001-02-13,5.100306075610614,5.1150186466450585,5.051264671037436,5.1150186466450585,230800.0
2001-02-14,5.080691317651449,5.208198941859318,5.080691317651449,5.188582672101464,142000.0
2001-02-15,5.198390445726582,5.24743186502589,5.173869736076929,5.198390445726582,245600.0
2001-02-16,5.154253093525939,5.198390445726582,4.807039755089321,5.198390445726582,109600.0
2001-02-19,5.134636473843382,5.149349049361234,5.002224790808056,5.051266210325783,150000.0
2001-02-20,5.002224788745113,5.051266208242613,4.855100530252608,4.933566726617343,108000.0
2001-02-21,4.855098125240572,4.855098125240572,4.743283804039409,4.743283804039409,184800.0
2001-02-22,4.7374010089621885,4.904141908688877,4.7374010089621885,4.831560443811495,85200.0
2001-02-23,4.771730660059924,4.830580218644826,4.737401439088424,4.820772083599465,26400.0
2001-02-26,4.707976770971329,4.992417183880065,4.707976770971329,4.992417183880065,113600.0
2001-02-27,4.953185173848443,4.953185173848443,4.806060861753934,4.879623017801189,78400.0
2001-02-28,4.923757350120397,5.002223526688179,4.845291173552616,5.002223526688179,94000.0
2001-03-01,4.864907941384421,4.953182633021576,4.864907941384421,4.943374500242461,143600.0
2001-03-02,4.918853070605389,5.1964272283127135,4.918853070605389,5.172887563442866,84000.0
2001-03-05,5.124830017370869,5.247433606303187,5.124830017370869,5.247433606303187,165200.0
2001-03-06,5.149347480183794,5.213101455791416,5.100306075610614,5.1150186466450585,99200.0
2001-03-07,5.026745142397055,5.14934868245552,4.987511859915823,5.061073983950901,98400.0
2001-03-08,5.039496351960601,5.198390445726582,5.039496351960601,5.198390445726582,73200.0
2001-03-09,5.19839217073026,5.271954324089651,5.159158872609335,5.247433606303187,461600.0
2001-03-12,5.17387201391995,5.273916598234813,5.17387201391995,5.273916598234813,37200.0
2001-03-13,5.261163402564682,5.261163402564682,4.9777040588797,5.198390445726582,64800.0
2001-03-14,5.031650403612796,5.052247713434622,5.002225621844988,5.041458913639666,40400.0
2001-03-15,5.046361370252535,5.051265436621882,4.884524560970097,4.899237134234421,64000.0
2001-03-16,4.923759225034864,5.497543757218743,4.923759225034864,5.497543757218743,271600.0
2001-03-19,5.002222688822366,5.492636677922597,5.002222688822366,5.443595279012574,164000.0
2001-03-20,5.24743186502589,5.296473284325198,5.198390445726582,5.198390445726582,143200.0
2001-03-21,5.07578549935513,5.119922839398161,4.962990116373634,5.021840027816419,108800.0
2001-03-22,5.021840164369185,5.149347748061361,4.9531821195637855,5.002223526688179,147600.0
2001-03-23,5.090498853204113,5.148367735898487,5.051265572878463,5.10030698620738,69200.0
2001-03-26,5.139540106330438,5.188581518130704,5.139540106330438,5.1493482390279794,94800.0
2001-03-27,5.198390762422464,5.210160599007564,5.002225073274446,5.012033208069303,54400.0
2001-03-28,5.013012234482727,5.08068923538591,4.869811428664058,4.869811428664058,100800.0
2001-03-29,4.88452486198543,4.928662210342144,4.830579380285582,4.830579380285582,103600.0
2001-03-30,4.8305786017528005,5.002223526688179,4.8305786017528005,5.002223526688179,105600.0
2001-04-02,5.002223523091703,5.178772513781338,5.002223523091703,5.178772513781338,65200.0
2001-04-03,5.100305429997963,5.222908925911376,5.100305429997963,5.222908925911376,270400.0
2001-04-04,5.100309156335327,5.267050107431427,5.100309156335327,5.267050107431427,94800.0
2001-04-05,5.1885814981041625,5.335705732937101,5.1885814981041625,5.325897226121139,291600.0
2001-04-06,5.271952177868969,5.316089526747506,5.271952177868969,5.284703050690837,84000.0
2001-04-09,5.198388226728693,5.27195032427674,5.149346828363328,5.222908925911376,58400.0
2001-04-10,5.252335292695766,5.286664506519782,5.075786279542921,5.10030698620738,74400.0
2001-04-11,5.085594412546189,5.144444333034664,5.085594412546189,5.10030698620738,58400.0
2001-04-12,5.100305290366188,5.14934668738894,5.080688656725855,5.139538557646856,48400.0
2001-04-16,5.173868944928113,5.173868944928113,5.100306827227714,5.1493482390279794,32000.0
2001-04-17,5.124828031099913,5.124828031099913,5.10030732281714,5.119923964274622,26800.0
2001-04-18,5.1503307577512345,5.296474382184785,5.139541957560394,5.296474382184785,64000.0
2001-04-19,5.183679590395798,5.262146186637649,5.159158872609335,5.247433606303187,68000.0
2001-04-20,5.164059397535407,5.27195032427674,5.15915495837393,5.222908925911376,64000.0
2001-04-23,5.19838915144824,5.247430558537375,5.159155876114435,5.178772513781338,32000.0
2001-04-24,5.271953395530227,5.271953395530227,5.15915796391679,5.218007900732824,61600.0
2001-04-25,5.2474320461632535,5.296473467155434,5.2474320461632535,5.280780227404192,51600.0
2001-04-26,5.29647615815666,5.29647615815666,5.22781805905295,5.22781805905295,40400.0
2001-04-27,5.262144440478217,5.296473284325198,5.1493490264272745,5.198390445726582,47600.0
2001-04-30,5.209178959868995,5.267047842299044,5.198389789120906,5.20329385560014,128400.0
2001-05-01,5.197408377154782,5.262143018166401,5.173868337624996,5.242526380917618,246400.0
2001-05-02,5.328617237564563,5.383041672575796,5.26429803410452,5.383041672575796,270000.0
2001-05-03,5.38798595363484,5.38798595363484,5.24450416054008,5.254399300418868,71200.0
2001-05-04,5.249455929771963,5.333566195927068,5.244508355874768,5.274194176733637,154400.0
2001-05-07,5.293981871709892,5.293981871709892,5.244505405619146,5.259348496436561,78800.0
2001-05-08,5.26429606755054,5.2890343005959135,5.254400547847102,5.259348496436561,69600.0
2001-05-09,5.2890343005959135,5.298929442823871,5.244505405619146,5.259348496436561,75600.0
2001-05-10,5.260339483351119,5.293983505776575,5.260339483351119,5.264297692454255,48800.0
2001-05-11,5.260339308473416,5.341480705012191,5.260339308473416,5.2939833297803895,58400.0
2001-05-14,5.338513501973868,5.338513501973868,5.303879731479796,5.333565928324907,37200.0
2001-05-15,5.343459809497964,5.36819804935675,5.2939833297803895,5.2939833297803895,68400.0
2001-05-16,5.293980614884798,5.333561929350729,5.24450416054008,5.254399300418868,78400.0
2001-05-17,5.09706416050365,5.284085475006011,5.071336570333568,5.254399300418868,36800.0
2001-05-18,5.244506915928587,5.269245156098061,5.234611770851032,5.239559343389809,148400.0
2001-05-22,5.264295707982376,5.284086368562006,5.239557476626704,5.284086368562006,124000.0
2001-05-23,5.28309712009061,5.284086860823294,4.947646732053463,5.185133926182225,99200.0
2001-05-24,5.170292023331607,5.269244980715944,5.046600826601185,5.269244980715944,50800.0
2001-05-25,5.244509092114789,5.269247342549293,5.051550663230511,5.101027164099519,30000.0
2001-05-28,5.135658091700478,5.170291472102336,5.096076761976466,5.145553235393713,60000.0
2001-05-29,5.170291221076063,5.244505927598686,5.1208147500609815,5.195029456583604,90800.0
2001-05-30,5.0960748377002405,5.234609061948268,5.057483263403038,5.110917925110884,35600.0
2001-05-31,5.110917941127305,5.110917941127305,4.947645489000141,4.947645489000141,147600.0
2001-06-01,4.9575421318710085,5.036704785673551,4.917961182445247,5.036704785673551,67600.0
2001-06-04,4.957541378460962,5.03175607201562,4.913012864308528,4.932803147276076,318800.0
2001-06-05,4.977332930303082,5.071338301136323,4.957542266315739,4.962490215419214,165600.0
2001-06-06,4.952596085718377,5.175240268789913,4.952596085718377,5.096077968081825,120800.0
2001-06-07,5.135657344010743,5.165343148244089,5.096076020049294,5.160395577117779,87200.0
2001-06-08,5.125763363888737,5.125763363888737,5.021862829126075,5.031757974350865,67200.0
2001-06-11,5.031759125123513,5.105973863709263,5.031759125123513,5.046602223830936,46800.0
2001-06-12,5.137637429924936,5.229663711631752,5.071339128843457,5.214820994325363,109200.0
2001-06-13,5.244508193392934,5.244508193392934,4.972387485245187,5.046602223830936,85600.0
2001-06-14,5.0119679891020565,5.11586853019168,5.0119679891020565,5.071339619017379,40800.0
2001-06-15,5.145552632953017,5.145552632953017,4.948636125718099,4.987228087544659,83600.0
2001-06-18,4.957541904989536,5.046599697703919,4.950615229720139,4.987228087544659,34000.0
2001-06-19,4.957543404096527,5.021862982448175,4.957543404096527,4.957543404096527,74400.0
2001-06-20,4.9624885764573,4.997121943890143,4.947645489000141,4.947645489000141,214800.0
2001-06-21,4.987227998648701,5.007018283365372,4.9476466742643925,4.9971231410070365,58800.0
2001-06-22,5.041652073935239,5.1396152674254285,4.99712317804175,5.041652073935239,60000.0
2001-06-25,5.007017963279717,5.066389946060684,5.007017963279717,5.066389946060684,52400.0
2001-06-26,5.0960748377002405,5.110917925110884,5.046598382965287,5.110917925110884,78400.0
2001-06-27,5.096075971629593,5.135657295214965,5.046599505885616,5.105971113788198,42000.0
2001-06-28,5.120814420806511,5.135657512146872,5.1010237581778615,5.133678408136458,61200.0
2001-06-29,5.13368117083771,5.13368117083771,5.04660243489534,5.130712324486652,60400.0
2001-07-03,5.145554204871378,5.229664074537688,5.096077722132231,5.180187591798539,60400.0
2001-07-04,5.146542729605647,5.146542729605647,5.052537729703558,5.052537729703558,22800.0
2001-07-05,5.04659960774968,5.096076074492325,4.974364011602479,4.9971231410070365,59600.0
2001-07-06,5.071336994678145,5.081232135384909,4.997122306951147,5.02186053619348,174000.0
2001-07-09,4.977333795247323,4.9921768901860935,4.972386222759595,4.972386222759595,63200.0
2001-07-10,4.972384907635715,5.036704465391346,4.96248976527738,4.9971231410070365,134000.0
2001-07-11,5.046600509212679,5.071338747002936,5.021862271422421,5.05154808127562,60800.0
2001-07-12,5.007018601759843,5.046599928661115,4.987228315784717,5.036704785673551,77600.0
2001-07-13,4.989208474243046,5.071339619017379,4.989208474243046,5.071339619017379,55600.0
2001-07-16,5.076287298535897,5.096077968081825,5.021863240391313,5.096077968081825,39600.0
2001-07-17,5.0317563493477495,5.061442530386168,4.967437171207278,5.02680877833317,146400.0
2001-07-18,4.988219947711119,5.066392896282271,4.988219947711119,5.046602223830936,74000.0
2001-07-19,5.046602223830936,5.066392896282271,5.011968830147858,5.046602223830936,25200.0
2001-07-20,5.016915147772316,5.056496105289153,5.007019625286418,5.007019625286418,54000.0
2001-07-23,5.12081345316281,5.12081345316281,5.002069877304529,5.02186053619348,40000.0
2001-07-24,5.021861374378358,5.041652036570513,4.987227998648701,4.9971231410070365,31200.0
2001-07-25,4.988217450807934,5.046599697703919,4.987228087544659,4.987228087544659,44800.0
2001-07-26,4.987228087544659,5.036704555169207,4.972384996267097,4.987228087544659,169200.0
2001-07-27,4.9882193844563485,5.066392324200447,4.9882193844563485,5.056496800354312,25200.0
2001-07-30,5.007020038712765,5.096077861061366,4.997124892885418,5.071339619017379,54400.0
2001-07-31,5.007018116799382,5.110918995482903,5.007018116799382,5.02680877833317,73200.0
2001-08-01,5.046598605367169,5.145551519197897,5.046598605367169,5.14456215614877,54000.0
2001-08-02,5.056494532417452,5.145552319710317,5.056494532417452,5.081232764723751,192800.0
2001-08-03,5.022850521381866,5.096075855097719,5.022850521381866,5.081232764723751,45600.0
2001-08-07,5.105969341483113,5.134665772248073,5.051545323550656,5.057482633270238,50000.0
2001-08-08,5.123400514782295,5.16834270142527,5.085449292619451,5.103426167276641,52400.0
2001-08-09,5.068469035014014,5.193308173807463,5.023526868852609,5.034512774023043,86000.0
2001-08-10,5.03351561579634,5.087445849074553,5.03351561579634,5.0435025972607335,40000.0
2001-08-13,5.048496505144515,5.118406524108619,5.033516031710105,5.038509522854909,74400.0
2001-08-14,5.048498297189906,5.0934404954039945,5.035514910821596,5.0934404954039945,32800.0
2001-08-15,5.108418825643549,5.113412316088289,5.053489287814709,5.113412316088289,84400.0
2001-08-16,5.138381129222727,5.138381129222727,5.0435032687630725,5.08345196189734,47200.0
2001-08-17,5.058482949521822,5.158354278191718,5.053489078305219,5.158354278191718,40000.0
2001-08-20,5.1034241253860575,5.143372804413817,5.0934371461185375,5.123398464899937,39600.0
2001-08-21,5.128392787422509,5.128392787422509,5.078457121017309,5.113412316088289,26400.0
2001-08-22,5.128395032552719,5.143375891424222,5.078459344286464,5.133388906162598,60400.0
2001-08-23,5.0934404954039945,5.138382693618083,5.0934404954039945,5.0934404954039945,37600.0
2001-08-24,5.133387363175263,5.153361327694761,5.080455290457525,5.119405054641081,47200.0
2001-08-27,5.123400689152701,5.123400689152701,5.058484533773699,5.060481625711143,27600.0
2001-08-28,5.093437973330429,5.1273942417251215,5.0734636305725695,5.113412316088289,49600.0
2001-08-29,5.118408077020083,5.177332204755672,5.113414584360267,5.168343765576376,94000.0
2001-08-30,5.123401478505126,5.173337166172776,5.095437615324542,5.110418093037399,36800.0
2001-08-31,5.113413471630347,5.153361785194789,5.0934391243586346,5.098432615931816,43200.0
2001-09-04,5.133388007951037,5.153361974979352,5.054489542860591,5.069470018131828,70800.0
2001-09-05,5.083450561838168,5.457968028152997,5.083450561838168,5.2332575483641,246400.0
2001-09-06,5.268212467772308,5.293180299373125,5.124397894904,5.192310427336531,44400.0
2001-09-07,5.123400902493819,5.252235053626827,5.123400902493819,5.190314914554606,51200.0
2001-09-10,5.128394628225104,5.218279012409417,5.128394628225104,5.152363924333933,442000.0
2001-09-11,5.152363924333933,5.152363924333933,5.152363924333933,5.152363924333933,0.0
2001-09-13,5.128394674088875,5.2432469014649605,5.058485020185906,5.143375531913248,61600.0
2001-09-14,5.09843236075665,5.168342382219176,5.018535356647607,5.053490176889386,26000.0
2001-09-17,4.958610845816036,4.993565652995475,4.913668678743312,4.993565652995475,120000.0
2001-09-18,4.963605602608823,5.0435025972607335,4.893695589421306,5.0435025972607335,144000.0
2001-09-19,5.043503753714818,5.067473048095911,4.995565545931646,5.02852289710426,86400.0
2001-09-20,5.004553865098253,5.043503634187816,5.003554938159084,5.018535794414609,84400.0
2001-09-21,5.003552631909935,5.031516858632311,4.94362999646552,4.993565652995475,137600.0
2001-09-24,4.994566520465586,5.018535814373954,4.919663000848064,4.919663000848064,70000.0
2001-09-25,4.86872969588579,4.943633229668648,4.834773411998397,4.891700067195044,39600.0
2001-09-26,4.86373425466269,4.894694125729912,4.86373425466269,4.893695579976969,167600.0
2001-09-27,4.853746524250619,4.893695208960218,4.743888212767558,4.808804730175935,263600.0
2001-09-28,4.843759945192314,5.083451311366598,4.7938242756542495,5.020532261074536,135600.0
2001-10-01,5.038511051525827,5.168343765576376,4.9935688556293485,5.168343765576376,25600.0
2001-10-02,4.993569922668193,5.218280569188261,4.993569922668193,5.1483705140750775,53200.0
2001-10-03,5.1933105684225005,5.2782010695531945,5.1433748898799765,5.1933105684225005,72800.0
2001-10-04,5.159356393719632,5.288190588281939,5.1433769853151015,5.17833182214403,50800.0
2001-10-05,5.233258750590628,5.243245732928433,5.158355240120222,5.165346203952477,30400.0
2001-10-09,5.165347746176301,5.168343765576376,5.028523685227127,5.168343765576376,33600.0
2001-10-10,5.093440734125963,5.1433764275977865,5.073466380541412,5.138382934446426,42000.0
2001-10-11,5.218277774110824,5.294179828648972,5.203296919975387,5.294179828648972,63600.0
2001-10-12,5.308161493761173,5.343116307869695,5.14337364215494,5.293180641441007,61600.0
2001-10-15,5.318148559055935,5.3531033737192,5.231260604765171,5.231260604765171,49600.0
2001-10-16,5.293181634069201,5.343117309862308,5.243245958276096,5.328136454732787,90400.0
2001-10-17,5.243246851776955,5.303169520548506,5.243246851776955,5.279200605431501,42400.0
2001-10-18,5.218277310532353,5.247240089432448,5.1184059744456105,5.2132838199238,43200.0
2001-10-19,5.16834311976902,5.24824013527979,5.16834311976902,5.218278802085629,17600.0
2001-10-22,5.248237464219602,5.248237464219602,5.198301807317456,5.2102862582999,20400.0
2001-10-23,5.210287404318349,5.297175740744188,5.210287404318349,5.243245127992751,60800.0
2001-10-24,5.267215998194613,5.403040735615667,5.223272353430454,5.223272353430454,147600.0
2001-10-25,5.173335540487493,5.218277721461419,5.133387231494293,5.146370231903139,27200.0
2001-10-26,5.143372804413817,5.143372804413817,5.0934371461185375,5.123398464899937,37200.0
2001-10-29,5.09843154936828,5.12240083727589,5.094436604553859,5.095435531246918,102800.0
2001-10-30,5.093439192542402,5.093439192542402,4.9596115593031085,5.0085486917249575,117600.0
2001-10-31,4.993567954641401,5.068471473961022,4.970597587767531,5.018535794414609,55200.0
2001-11-01,5.003556333485038,5.138382934446426,5.003556333485038,5.138382934446426,139600.0
2001-11-02,5.193311609854523,5.213285961472854,5.15336290661786,5.168343765576376,26800.0
2001-11-05,5.24124711756128,5.288186762468822,5.198302417109459,5.238251099708925,38400.0
2001-11-06,5.268214104340557,5.378072445120043,5.249238683581627,5.378072445120043,87200.0
2001-11-07,5.439533786022788,5.439533786022788,5.2894149821835335,5.370015514569122,46000.0
2001-11-08,5.264226032296086,5.299488636673734,5.259188572289787,5.299488636673734,31200.0
2001-11-09,5.314598586600356,5.318628706204609,5.255155667604383,5.289410915573814,28800.0
2001-11-12,5.289411941485202,5.289411941485202,5.138285886014196,5.244074047977213,37600.0
2001-11-13,5.314600007887417,5.314600007887417,5.239036974599919,5.311577609542625,50400.0
2001-11-14,5.311577190351449,5.329712347655893,5.249111477710168,5.249111477710168,58800.0
2001-11-15,5.249110969841053,5.334749289789232,5.249110969841053,5.304524158650684,33200.0
2001-11-16,5.364974940007074,5.364974940007074,5.249111477710168,5.249111477710168,55200.0
2001-11-19,5.269261272946105,5.269261272946105,5.239036141305256,5.239036141305256,62400.0
2001-11-20,5.198735663003423,5.2773214657659215,5.1685105316332605,5.2773214657659215,118400.0
2001-11-21,5.254150279310682,5.279337959682578,5.242059916012052,5.26422519772604,29200.0
2001-11-22,5.3145980996902535,5.3145980996902535,5.239035093533519,5.28739537135383,38000.0
2001-11-23,5.289410915573814,5.289410915573814,5.25717072740651,5.289410915573814,31600.0
2001-11-26,5.289412798340267,5.309563019200644,5.239037438356075,5.309563019200644,75600.0
2001-11-27,5.309563019200644,5.309563019200644,5.260194997309397,5.309563019200644,40000.0
2001-11-28,5.348856646799271,5.348856646799271,5.289413696550409,5.33676666596341,57600.0
2001-11-29,5.338778829064128,5.339786166781374,5.314598496183349,5.339786166781374,44000.0
2001-11-30,5.339786836330357,5.339786836330357,5.239036141305256,5.239036141305256,488400.0
2001-12-03,5.239036345402174,5.240043683284972,5.139292984334931,5.153398405028004,89600.0
2001-12-04,5.08791111510912,5.262209806199771,5.08791111510912,5.1846317094137335,40000.0
2001-12-05,5.14030196440742,5.254150389693573,5.115114283506364,5.21384994651848,78400.0
2001-12-06,5.138286213765079,5.1866465084805,5.06272318120971,5.072798098483709,287200.0
2001-12-07,5.072798634294955,5.138286756493468,5.008318234530358,5.062723715956799,166800.0
2001-12-10,5.062722980365952,5.062722980365952,4.942829778494439,4.952904695368756,210800.0
2001-12-11,4.946858784357242,4.956934084077621,4.800770589578913,4.836033177766774,582000.0
2001-12-12,4.836033029307254,4.936783717417822,4.836033029307254,4.896483288440245,157200.0
2001-12-13,4.936783680181894,4.936783680181894,4.895475913741461,4.936783680181894,62400.0
2001-12-14,5.037535409325174,5.037535409325174,4.881371888502784,4.88943174530431,146000.0
2001-12-17,4.8823787368332,4.92167144759199,4.766515664638485,4.911596531517115,160000.0
2001-12-18,4.861221280309556,4.916634088503394,4.810845930254533,4.861221280309556,199600.0
2001-12-19,4.810844555849371,4.875324924005122,4.790694344717371,4.811851893455982,112400.0
2001-12-20,4.813867490224346,4.854167916985824,4.790694879353168,4.790694879353168,98800.0
2001-12-21,4.886409478980989,4.911597156707694,4.807824047460373,4.84711676322068,88800.0
2001-12-24,4.901523454606855,4.9770865065216565,4.848125303240244,4.934770997595918,38400.0
2001-12-27,4.975070331494166,5.012347987810238,4.963987691535301,5.012347987810238,45200.0
2001-12-28,5.027462743300052,5.031492481338415,4.969027121907114,4.993207471805412,33600.0
2001-12-31,5.027460748542048,5.027460748542048,4.9992502874649,5.012347987810238,50000.0
2002-01-02,5.035520199240943,5.035520199240943,4.967009688965546,4.980107388253519,49200.0
2002-01-03,4.983127871047935,5.03753332317825,4.982120533489947,5.002270743649319,60800.0
2002-01-04,5.062721889427069,5.062721889427069,4.9367835339686845,4.997233790855365,64400.0
2002-01-07,5.037535917327332,5.137279297597148,5.013355575817425,5.137279297597148,80000.0
2002-01-08,5.133245938748207,5.133245938748207,5.057682947650833,5.057682947650833,40400.0
2002-01-09,5.042569851261515,5.047607306790604,4.916631541368204,4.9307365705829405,950400.0
2002-01-10,4.930738369283183,5.00730910485741,4.930738369283183,5.00126392541733,70000.0
2002-01-11,5.017384526300329,5.034512344276958,4.967009178878974,4.996226972623376,52000.0
2002-01-14,4.956935100026705,5.037535592642288,4.956935100026705,5.03149041157107,74000.0
2002-01-15,4.987159219441721,5.087909910743575,4.987159219441721,5.087909910743575,230400.0
2002-01-16,5.062722656014095,5.117128126050088,5.062722656014095,5.097985247148488,57200.0
2002-01-17,5.128211349234736,5.128211349234736,5.0324980968135,5.047610472879929,61200.0
2002-01-18,5.038539976427432,5.13828329178638,5.038539976427432,5.113095628591349,57600.0
2002-01-21,5.213848274870891,5.213848274870891,5.037534565092648,5.087909910743575,110400.0
2002-01-22,5.087910805063888,5.128211242401736,5.043580631459018,5.124181121801261,64400.0
2002-01-23,5.072798718978945,5.087911481071967,5.032498660620063,5.032498660620063,116000.0
2002-01-24,5.042572809784441,5.207803907813725,5.042572809784441,5.1483609752950485,154400.0
2002-01-25,5.183624973659496,5.202767473402258,5.1382870697071406,5.1382870697071406,46400.0
2002-01-28,5.108060087509503,5.21384823571531,5.087909872533781,5.128210302485223,38800.0
2002-01-29,5.163474639745211,5.1886623209147,5.133249499208528,5.1886623209147,58000.0
2002-01-30,5.143320822024503,5.143320822024503,5.072795287190687,5.073803008959692,84400.0
2002-01-31,5.128208380241664,5.128208380241664,5.098990598695449,5.113095628591349,43200.0
2002-02-01,5.098993357974423,5.152391109857015,5.098993357974423,5.152391109857015,25600.0
2002-02-04,5.203775083349798,5.203775083349798,5.143324417942917,5.1886623209147,45600.0
2002-02-05,5.208813379333527,5.223925759862394,5.188663154294793,5.223925759862394,48000.0
2002-02-06,5.278846701942413,5.278846701942413,5.187305855180394,5.207648308683068,127600.0
2002-02-07,5.192392632056941,5.282916164719227,5.184255881480618,5.184255881480618,37200.0
2002-02-08,5.238164773749669,5.2890207424268505,5.187308805072488,5.238164773749669,57200.0
2002-02-11,5.245279758302543,5.276810569588014,5.22392036420588,5.2585024066480495,69600.0
2002-02-12,5.258505238549656,5.335806110814557,5.258505238549656,5.335806110814557,74000.0
2002-02-13,5.309362730492313,5.31953376811386,5.273763322816469,5.308345393930029,38800.0
2002-02-14,5.268677981832939,5.3500474495523225,5.2534214248856825,5.273763500815359,61600.0
2002-02-15,5.289019570409485,5.339875527817268,5.263591591705593,5.305293461259968,32400.0
2002-02-18,5.339876947350518,5.3500479863358406,5.263592990959796,5.3500479863358406,14800.0
2002-02-19,5.339873986549578,5.3907299292786215,5.314446015185056,5.3907299292786215,101600.0
2002-02-20,5.315463928083425,5.4873572940265,5.315463928083425,5.4873572940265,141600.0
2002-02-21,5.492444564587714,5.543300532778341,5.3805615897684325,5.3805615897684325,73200.0
2002-02-22,5.482273664310973,5.482273664310973,5.33987679458851,5.461931198922012,54000.0
2002-02-25,5.492442917286556,5.589069305468475,5.416158987879798,5.589069305468475,73200.0
2002-02-26,5.5026129742996845,5.594153828511718,5.469048253088645,5.492441940720596,58000.0
2002-02-27,5.482272714915983,5.563642174380375,5.467015771516327,5.558556655913885,79600.0
2002-02-28,5.492443475956651,5.562624558469369,5.492443475956651,5.549402288720707,41600.0
2002-03-01,5.541264536397425,5.541264536397425,5.42429607847795,5.4802375486133625,186800.0
2002-03-04,5.467014939891075,5.5626239917179605,5.461929422198179,5.5626239917179605,54800.0
2002-03-05,5.594154348133602,5.746722193991791,5.553469434038046,5.660267236538855,80400.0
2002-03-06,5.6450107459505565,5.653147884617213,5.508716777285079,5.634839710617363,138800.0
2002-03-07,5.634837700400116,5.746720601151747,5.594152797581347,5.680607731071245,74000.0
2002-03-08,5.6806110087856565,5.7467239170133295,5.6806110087856565,5.70095347193265,62800.0
2002-03-11,5.716209062707415,5.80774954319198,5.716209062707415,5.777236049697126,99200.0
2002-03-12,5.748756307925764,5.748756307925764,5.695866076370882,5.726379567037137,46800.0
2002-03-13,5.741635414875431,5.746720931019693,5.670437024855715,5.741635414875431,84800.0
2002-03-14,5.7212958742210445,5.782322875012651,5.7212958742210445,5.7212958742210445,59600.0
2002-03-15,5.619582570705649,5.645010546138707,5.594154595272592,5.60432563024577,41600.0
2002-03-18,5.630770608144278,5.772150081090083,5.630770608144278,5.731465167609236,94000.0
2002-03-19,5.787407109586286,5.823006118429046,5.6958662468476255,5.776218738807105,144800.0
2002-03-20,5.721295466312688,5.823007385713802,5.721295466312688,5.797579405863523,74800.0
2002-03-21,5.787408369123484,5.817921867343782,5.777236944383264,5.797579405863523,60800.0
2002-03-22,5.787404712991445,5.821986759260986,5.785370429328538,5.821986759260986,82800.0
2002-03-25,5.838262417884068,5.909460427760659,5.838262417884068,5.8687759061169,70000.0
2002-03-26,5.878950856685368,5.975577290471781,5.878950856685368,5.899293325061503,80800.0
2002-03-27,5.848433837932894,5.848433837932894,5.772149918307682,5.792492374474421,410800.0
2002-03-28,5.7721496685159375,5.840296447525347,5.7721496685159375,5.840296447525347,137200.0
2002-04-01,5.797579689455069,5.932856735115784,5.797579689455069,5.903360183926577,67600.0
2002-04-02,5.899289264354782,5.9928640112734906,5.899289264354782,5.960316239475676,228800.0
2002-04-03,5.950145484566252,5.995915912047544,5.89928954025372,5.924717512409986,182000.0
2002-04-04,5.924719015980397,6.112885902489581,5.924719015980397,6.001002951808471,285600.0
2002-04-05,6.001003039167098,6.001003039167098,5.731466306784101,5.819955952992958,118000.0
2002-04-08,5.732485782777746,5.899293325061503,5.726382925864812,5.899293325061503,91600.0
2002-04-09,5.849452151085192,5.929804658293672,5.84843520263959,5.92878770984807,142000.0
2002-04-10,5.919632975111849,5.950146469148482,5.919632975111849,5.950146469148482,60000.0
2002-04-11,5.950145177718041,5.950145177718041,5.899289236028142,5.948110893490439,114400.0
2002-04-12,5.909464365249416,5.945063781907733,5.833180399839138,5.899293325061503,60800.0
2002-04-15,5.899290124777697,5.933872185856743,5.851485408227225,5.884033184772197,174400.0
2002-04-16,5.858605987347833,5.945061345515385,5.813852885661203,5.945061345515385,75200.0
2002-04-17,5.945060785535087,5.949129354759776,5.878947893634308,5.939975268004285,94400.0
2002-04-18,5.899291022829292,5.949130031500853,5.899291022829292,5.904376540938595,46400.0
2002-04-19,5.910478235257012,5.933871924367811,5.721294049926109,5.726379567037137,74800.0
2002-04-22,5.700951077429891,5.838262354998705,5.695865560779206,5.817919900395912,232800.0
2002-04-23,5.8077510631676645,5.878949491956105,5.8077510631676645,5.878949491956105,53600.0
2002-04-24,5.7975773300616575,5.878946758848479,5.746721388569888,5.78740629696332,44000.0
2002-04-25,5.756891963308219,5.78740583617382,5.721292962298367,5.741635414875431,34800.0
2002-04-26,5.740619253742421,5.749773339875607,5.675523702573138,5.731465167609236,103200.0
2002-04-29,5.78740514123739,5.78740514123739,5.543296515624579,5.543296515624579,65600.0
2002-04-30,5.530074969174941,5.7975773300616575,5.530074969174941,5.78740629696332,50400.0
2002-05-01,5.797579405863523,5.823007385713802,5.767065907643225,5.797579405863523,450000.0
2002-05-02,5.797581223422448,5.862676810166792,5.767067715636075,5.862676810166792,62000.0
2002-05-03,5.872847024460098,5.878949491956105,5.843350471561996,5.878949491956105,74400.0
2002-05-06,5.8077510631676645,5.878949491956105,5.8077510631676645,5.878949491956105,51200.0
2002-05-07,5.863694296403499,5.899293325061503,5.863694296403499,5.899293325061503,62000.0
2002-05-08,5.899290351757634,5.939975268004285,5.899290351757634,5.939975268004285,71200.0
2002-05-09,5.945059967735012,5.945059967735012,5.904375057084961,5.924717512409986,26000.0
2002-05-10,5.949131491374011,5.95014844004536,5.92472045525884,5.929805974616093,2073600.0
2002-05-13,5.899290850315699,6.001002761528039,5.899290850315699,5.96540374780378,550800.0
2002-05-14,5.966420696195837,5.995917243567451,5.96540374780378,5.96540374780378,64000.0
2002-05-15,6.046433324436463,6.051561688291368,5.964378328950735,5.964378328950735,223200.0
2002-05-16,5.955147502428187,5.984892171216882,5.92335101844201,5.948993230643058,1039200.0
2002-05-17,5.974635056660546,5.984891784370356,5.948992846116939,5.964378328950735,50000.0
2002-05-21,5.9746350633977245,5.99720033390765,5.9541212166858895,5.979763427258413,40000.0
2002-05-22,5.954121594829446,5.9746354428441055,5.92335101844201,5.948993230643058,76400.0
2002-05-23,5.967454161979433,5.9900194282778,5.897707330938121,5.974633948298184,64800.0
2002-05-24,5.846424489275006,5.960275976142894,5.846424489275006,5.946941915997968,62000.0
2002-05-27,5.948993930682662,5.948993930682662,5.907966229825465,5.913094985884479,80800.0
2002-05-28,5.897707870862867,5.948992287131239,5.897707870862867,5.899759294465887,96800.0
2002-05-29,5.872067207752152,5.987970128569695,5.872067207752152,5.986944220863732,34400.0
2002-05-30,5.986942920138224,5.986942920138224,5.877194295593045,5.902836504903023,43200.0
2002-05-31,5.902835693841657,5.984890674105255,5.872065125151434,5.974633948298184,77600.0
2002-06-03,5.974633374614808,5.988992945873509,5.948991171290281,5.959247896112504,63200.0
2002-06-04,5.94078785080909,5.986943913478975,5.94078785080909,5.943865182499834,34400.0
2002-06-05,5.979764431998579,5.990021552712475,5.938737122950446,5.986944220863732,90000.0
2002-06-06,5.948991585433491,5.980788060626269,5.918221017555739,5.920272440916789,60400.0
2002-06-07,5.892581103959107,5.978738962283371,5.892581103959107,5.978738962283371,59600.0
2002-06-10,5.978739878534788,5.99002251750275,5.938738079480532,5.970534180642011,121200.0
2002-06-11,5.969506699537036,5.990020546248871,5.969506699537036,5.979763427258413,69600.0
2002-06-12,5.9746370383953975,6.001304774047808,5.938738088234612,5.938738088234612,190800.0
2002-06-13,5.918221346363015,5.948991915950333,5.79513867674472,5.897707502881795,166800.0
2002-06-14,5.898734197256602,5.948993104261352,5.856680985791036,5.877194833369895,112800.0
2002-06-17,5.820782423435443,5.964378974530045,5.820782423435443,5.8464246367545405,71200.0
2002-06-18,5.923349556137285,5.969505604958391,5.846422938525113,5.907964076107247,159600.0
2002-06-19,5.87309282784445,6.000278388057428,5.87309282784445,5.969507807910964,101200.0
2002-06-20,5.923349709416064,5.990019602912772,5.897707502881795,5.897707502881795,88800.0
2002-06-21,5.897707502881795,5.933606435522164,5.897707502881795,5.897707502881795,92000.0
2002-06-24,5.897706970196676,5.923349174414923,5.897706970196676,5.923349174414923,76400.0
2002-06-25,5.9028361242849,5.983865594384179,5.9028361242849,5.966428689717823,38400.0
2002-06-26,5.902838746804615,5.938738088234612,5.897710381248675,5.938738088234612,36000.0
2002-06-27,5.913091822516151,5.954119110155538,5.897706345108291,5.9336052707013724,72000.0
2002-06-28,5.910021060110273,6.0464379115026246,5.899764324619298,6.041309543757138,91600.0
2002-07-02,6.055663981538952,6.143873240337216,6.055663981538952,6.087460069290155,86400.0
2002-07-03,6.00027726438057,6.1643872552748,6.00027726438057,6.152079103775003,125200.0
2002-07-04,6.11310056886705,6.11310056886705,5.743853030553338,5.754109754457466,147200.0
2002-07-05,5.846423715243905,5.887451406595346,5.796164812901841,5.887451406595346,48000.0
2002-07-08,5.897709250127946,5.907965979272688,5.8464248218659645,5.892580885555575,48000.0
2002-07-09,5.943868991515369,6.10285073924174,5.927457979968183,6.041309543757138,93200.0
2002-07-10,6.005405863477925,6.092589617461791,6.005405863477925,6.082332498085932,78000.0
2002-07-11,5.959248487848695,6.031046742540525,5.907964076107247,5.907964076107247,84400.0
2002-07-12,5.913094290069234,5.957198926356565,5.908991442212481,5.948993230643058,19600.0
2002-07-15,5.908990136359917,5.990019602912772,5.872065296347527,5.897707502881795,95200.0
2002-07-16,5.897708234125019,5.918222080149701,5.846423814697844,5.918222080149701,123200.0
2002-07-17,5.9120697646158415,5.925403827633024,5.872067966833497,5.925403827633024,64000.0
2002-07-18,5.866938807570895,5.948993816440381,5.846424957536236,5.856681686918993,100400.0
2002-07-19,5.800270613779308,5.897711136903744,5.743857802897559,5.795142247566288,70800.0
2002-07-22,5.754113067495285,5.759241823669263,5.538718611339738,5.697700271003991,134800.0
2002-07-23,5.538715411501887,5.631027491534492,5.538715411501887,5.5899998134602376,76800.0
2002-07-24,5.43614770347643,5.63000271935585,5.360246601118583,5.513074321921852,154400.0
2002-07-25,5.519228871913489,5.641285638507992,5.461790186373646,5.640260122368455,90000.0
2002-07-26,5.564360592863645,5.590002807577302,5.4976906781004775,5.538718378149987,36000.0
2002-07-29,5.56435852103623,5.56435852103623,5.436147495205901,5.451532974813141,58800.0
2002-07-30,5.456663861771229,5.456663861771229,5.364351723963451,5.400251062563889,75600.0
2002-07-31,5.3735794745622725,5.641284110404496,5.3387060662290144,5.641284110404496,108800.0
2002-08-01,5.641286396362397,5.641286396362397,5.492561494931754,5.610515821545148,56800.0
2002-08-02,5.538718511871203,5.538718511871203,5.431021285727537,5.487434081205728,294400.0
2002-08-06,5.564357508898981,5.641284110404496,5.539740824258887,5.641284110404496,106400.0
2002-08-07,5.681648142185954,5.848268088428444,5.666124355899113,5.836884425909217,554800.0
2002-08-08,5.847231291388175,5.847231291388175,5.821358586559023,5.842056829379573,100400.0
2002-08-09,5.842058359110362,5.851372551079203,5.774789151025808,5.800661862629675,53600.0
2002-08-12,5.847232878244195,5.847232878244195,5.588505759737815,5.671298358702606,98000.0
2002-08-13,5.614378471588453,5.717869318991005,5.614378471588453,5.671298358702606,66000.0
2002-08-14,5.671296408410174,5.898976273356599,5.619551002503537,5.691994649730051,136400.0
2002-08-15,5.614377716965345,5.614377716965345,5.5471085172807735,5.54814364669597,53200.0
2002-08-16,5.5367603846904885,5.6919966571584455,5.4591422484565095,5.650600159919154,103600.0
2002-08-19,5.68682229646994,5.691996760021797,5.6402513349306895,5.666124047476243,40400.0
2002-08-20,5.635077966852711,5.660950684427989,5.5315870965516005,5.577122937361007,49200.0
2002-08-21,5.5419330511165485,5.5605614293551495,5.464314940051089,5.464314940051089,110800.0
2002-08-22,5.438443367872911,5.5885051594448765,5.423954713958662,5.531585278444809,152000.0
2002-08-23,5.443619125962646,5.4850156282412525,5.438444661874396,5.443619125962646,44000.0
2002-08-26,5.43326837267639,5.43326837267639,5.408430400695383,5.4322336381208425,37600.0
2002-08-27,5.432234389077069,5.561597939643155,5.432234389077069,5.435338987959062,77200.0
2002-08-28,5.433269442951462,5.624727351121918,5.386698483054628,5.537795024243246,67200.0
2002-08-29,5.536760613989171,5.562633327138653,5.495364115035491,5.554353869433408,54000.0
2002-08-30,5.48398117621759,5.557459596505354,5.48398117621759,5.541935808653539,35600.0
2002-09-03,5.547107843913675,5.547107843913675,5.433268098805543,5.469489728216453,40000.0
2002-09-04,5.470527072650365,5.505713981805888,5.403257853892766,5.447758956494936,53200.0
2002-09-05,5.412570431398724,5.485014092712543,5.397047043479745,5.485014092712543,47200.0
2002-09-06,5.485014973914127,5.485014973914127,5.433269549631918,5.433269549631918,47200.0
2002-09-09,5.479839730270987,5.479839730270987,5.371174433706424,5.477769866220036,134400.0
2002-09-10,5.485015989501321,5.4860507244726,5.4073978387064905,5.4239563617512685,46800.0
2002-09-11,5.412571452770988,5.500538913389764,5.412571452770988,5.4280952384055565,34400.0
2002-09-12,5.422921131739154,5.485015488792095,5.397048417169381,5.397048417169381,60800.0
2002-09-13,5.417744769923793,5.485013967056889,5.417744769923793,5.465350851562165,70800.0
2002-09-16,5.464315266127202,5.552282700789078,5.464315266127202,5.469489728216453,21200.0
2002-09-17,5.469489059219461,5.526409319597513,5.469489059219461,5.495361761287265,17600.0
2002-09-18,5.521234563192995,5.665087120911535,5.521234563192995,5.640249152771423,84400.0
2002-09-19,5.680611701909521,5.680611701909521,5.480874364686338,5.485014092712543,105600.0
2002-09-20,5.453966855228504,5.561597413873245,5.453966855228504,5.553317957922332,98400.0
2002-09-23,5.552282915799268,5.552282915799268,5.485013721675573,5.500537503330631,46000.0
2002-09-24,5.547109268518275,5.562633053558987,5.485014917927932,5.562633053558987,191600.0
2002-09-25,5.485015794466727,5.587471923578783,5.485015794466727,5.510888510478362,51200.0
2002-09-26,5.535724999107128,5.562632442798919,5.486049050345616,5.486049050345616,19200.0
2002-09-27,5.485016485473879,5.552285713493293,5.485016485473879,5.534692059100033,29600.0
2002-09-30,5.58850253436163,5.743738715871675,5.495360667541193,5.743738715871675,304400.0
2002-10-01,5.598854987597942,5.716834891600745,5.598854987597942,5.660949736249881,74000.0
2002-10-02,5.660947916722715,5.661982651213843,5.589538998464367,5.619551430926974,59200.0
2002-10-03,5.620587096359454,5.655773994206515,5.598853722111135,5.655773994206515,26400.0
2002-10-04,5.604030850251795,5.635078032747919,5.604030850251795,5.606100320270039,38800.0
2002-10-07,5.640250985453697,5.640250985453697,5.567807315857595,5.588505563568801,56400.0
2002-10-08,5.562634214704874,5.562634214704874,5.485016062871782,5.536761497427177,214400.0
2002-10-09,5.49019345516625,5.552288246618275,5.49019345516625,5.552288246618275,75200.0
2002-10-10,5.495363646261492,5.588505563568801,5.495363646261492,5.588505563568801,32000.0
2002-10-11,5.562632852626353,5.61437827451125,5.562632852626353,5.588505563568801,65200.0
2002-10-15,5.536761307351294,5.629903244267994,5.536761307351294,5.589541475079876,49200.0
2002-10-16,5.567809523519805,5.611275900426581,5.562635058236863,5.578158848872082,67200.0
2002-10-17,5.536760141683905,5.640250985453697,5.536760141683905,5.588505563568801,47200.0
2002-10-18,5.588503837916778,5.691994649730051,5.588503837916778,5.691994649730051,115600.0
2002-10-21,5.691997253928151,5.763405804627092,5.614379109556403,5.749952277182122,24800.0
2002-10-22,5.774789403492856,5.785138725458612,5.739602498381817,5.776859267886007,119200.0
2002-10-23,5.77996341554239,5.837918429664287,5.743741778457602,5.837918429664287,45600.0
2002-10-24,5.8223945487757405,5.906222272221395,5.821359814070291,5.879314827231189,55600.0
2002-10-25,5.852407454063415,5.97659655228901,5.84930285491331,5.97659655228901,67600.0
2002-10-28,5.997295380797504,6.000399980247687,5.930026164277357,5.992120916785101,43600.0
2002-10-29,5.873105158492766,6.209450387833762,5.873105158492766,5.924850578391381,168000.0
2002-10-30,5.87517206359117,5.888625976528794,5.740634118573002,5.743738715871675,128000.0
2002-10-31,5.6402510891970605,5.691996512033731,5.53676024352372,5.60402945112589,56000.0
2002-11-01,5.588503837916778,5.691994649730051,5.583329376283338,5.691994649730051,79600.0
2002-11-04,5.769618195984534,5.770652931371929,5.5895438400181545,5.661987555516963,62000.0
2002-11-05,5.624726108311569,5.702344226060778,5.624726108311569,5.702344226060778,59600.0
2002-11-06,5.7639533056435095,5.7639533056435095,5.587484192888909,5.6647547556031785,78400.0
2002-11-07,5.659530012756548,5.732623652443675,5.654309123849244,5.732623652443675,49600.0
2002-11-08,5.682503828386076,5.775437433423504,5.675194501903014,5.774393016309685,89200.0
2002-11-11,5.795276547463264,5.795276547463264,5.638647451585879,5.6908571502116745,40400.0
2002-11-12,5.686680278722797,5.716961999524571,5.672061626840116,5.6908571502116745,57200.0
2002-11-13,5.690859910098696,5.873593943909205,5.690859910098696,5.873593943909205,54400.0
2002-11-14,5.847490219742341,5.847490219742341,5.743070751532658,5.778573386657096,52400.0
2002-11-15,5.8266046417284265,5.8266046417284265,5.743069169832931,5.816162857114696,46000.0
2002-11-18,5.743068152959741,5.842266682540196,5.743068152959741,5.842266682540196,58400.0
2002-11-19,5.868374586497228,5.868374586497228,5.74307113657886,5.8057226623737,208800.0
2002-11-20,5.7493323514111925,5.821381594564528,5.7493323514111925,5.795276744364687,96800.0
2002-11-21,5.753509055645899,5.795276976973471,5.753509055645899,5.774393016309685,144400.0
2002-11-22,5.744112001652429,5.784835909216849,5.743067982738275,5.753509765193685,176000.0
2002-11-25,5.7169657450271885,5.769175477858487,5.7169657450271885,5.7169657450271885,169200.0
2002-11-26,5.716963437410758,5.739935838049031,5.649090652795033,5.691902600502778,106000.0
2002-11-27,5.69608066376788,5.769174355173347,5.690859771166469,5.711743739900685,106000.0
2002-11-28,5.649090810716442,5.706521813917622,5.649090810716442,5.696079632277179,20800.0
2002-11-29,5.726362792632405,5.737848996143189,5.638650436574766,5.737848996143189,105200.0
2002-12-02,5.737848996143189,5.737848996143189,5.701301948760822,5.737848996143189,328000.0
2002-12-03,5.7378481230604095,5.795278733546969,5.6125447194261175,5.669975329912678,287200.0
2002-12-04,5.737849032918697,5.737849032918697,5.450695536623052,5.523789233527664,187600.0
2002-12-05,5.493508580556775,5.586441848509674,5.492464162754674,5.586441848509674,79200.0
2002-12-06,5.497681853393197,5.607322149392564,5.497681853393197,5.575996407439662,81600.0
2002-12-09,5.581219293333155,5.581219293333155,5.493506945510758,5.493506945510758,77200.0
2002-12-10,5.493507102804078,5.565556376949211,5.483064919235424,5.51334665409166,55600.0
2002-12-11,5.499771538922535,5.51856706939185,5.49350662765179,5.498727519820258,46000.0
2002-12-12,5.493506548376703,5.575997997765114,5.492462130960957,5.539450956456162,133200.0
2002-12-13,5.513348203992395,5.674154291197976,5.513348203992395,5.617767679061678,60000.0
2002-12-16,5.66370985348547,5.66370985348547,5.565555337907595,5.5665997552337645,143600.0
2002-12-17,5.622987851595731,5.716965526430146,5.5603363339252105,5.638650930177678,165200.0
2002-12-18,5.706523025772147,5.706523025772147,5.560335638389167,5.560335638389167,172800.0
2002-12-19,5.638651028214476,5.638651028214476,5.567645761178077,5.56869017887697,454800.0
2002-12-20,5.635519750877404,5.638652207972196,5.46113900324066,5.46113900324066,122000.0
2002-12-23,5.474710860734917,5.559290744193906,5.474710860734917,5.534229905207661,236800.0
2002-12-24,5.509171506505597,5.570779014710245,5.484111054747362,5.565558120454672,50000.0
2002-12-27,5.575997119736191,5.575997119736191,5.534229192911133,5.555113156323662,21200.0
2002-12-30,5.535273524597822,5.536317941908121,5.50812464945745,5.509168668439257,76800.0
2002-12-31,5.49768366660021,5.49768366660021,5.325391431542418,5.347319418308739,772800.0
2003-01-02,5.347320444303703,5.403707048231951,5.347320444303703,5.377602183264647,118000.0
2003-01-03,5.378642633605938,5.440250089982355,5.378642633605938,5.398482572746639,277200.0
2003-01-06,5.398487755939383,5.398487755939383,5.3483664481370665,5.36820600799775,564000.0
2003-01-07,5.368204415803486,5.429811913057865,5.368204415803486,5.376558163790547,187600.0
2003-01-08,5.377600592982938,5.377600592982938,5.325390878487958,5.372379701199142,122800.0
2003-01-09,5.387000606339116,5.387000606339116,5.257520285075207,5.324349082122542,123200.0
2003-01-10,5.27318187131683,5.360894219366926,5.27318187131683,5.309728517034135,156000.0
2003-01-13,5.284667996368421,5.320170622400283,5.252297826115425,5.278402686482131,306000.0
2003-01-14,5.257519343367254,5.325392147718639,5.257519343367254,5.325392147718639,22800.0
2003-01-15,5.325390878487958,5.372379701199142,5.2731811639929775,5.372379701199142,1416000.0
2003-01-16,5.342098913181365,5.482020988633926,5.342098913181365,5.429811264932651,64400.0
2003-01-17,5.4151918144570494,5.523788119480375,5.377600755154474,5.476799295352154,386400.0
2003-01-20,5.508126079782161,5.586440668594229,5.409971938535997,5.508126079782161,231200.0
2003-01-21,5.508126246004335,5.508126246004335,5.394309024229584,5.470535178507557,107600.0
2003-01-22,5.469489570648584,5.585395195656809,5.431898514069863,5.479931353774453,260400.0
2003-01-23,5.555113871308112,5.555113871308112,5.430854492091119,5.534229905207661,76400.0
2003-01-24,5.533184276277679,5.586437995927631,5.325389491445031,5.47157681328665,352000.0
2003-01-27,5.471580001824464,5.471580001824464,5.362983665076874,5.440253844368654,134400.0
2003-01-28,5.429811264932651,5.462181437025731,5.389087744178229,5.429811264932651,55200.0
2003-01-29,5.404750340518457,5.455916044236154,5.353585035129336,5.455916044236154,151600.0
2003-01-30,5.388041658163935,5.422500256333947,5.351495022221608,5.366113676598538,63600.0
2003-01-31,5.351498012075263,5.427724179862454,5.33374689279395,5.427724179862454,181600.0
2003-02-03,5.428767173735795,5.428767173735795,5.343142861538818,5.355673481857542,66800.0
2003-02-04,5.403706901304728,5.403706901304728,5.314950522160639,5.314950522160639,53200.0
2003-02-05,5.404605659534084,5.430974733902231,5.3539766826703135,5.376127010933267,155200.0
2003-02-06,5.379290874098854,5.400386212900678,5.3318264623847815,5.35819553529703,138000.0
2003-02-07,5.331824001756044,5.331824001756044,5.248497673241883,5.273812148593502,68400.0
2003-02-10,5.301239076721041,5.301239076721041,5.226350994414241,5.3001844906768,143200.0
2003-02-11,5.298071164095347,5.379287912229849,5.284359141070069,5.33604267255926,70800.0
2003-02-12,5.2790878959767,5.337099771289831,5.250609251217141,5.257992558855536,50400.0
2003-02-13,5.263266808007257,5.272759689797766,5.236897736629185,5.268540541810852,32000.0
2003-02-14,5.252719375324252,5.273814714654897,5.226350301750976,5.256938523662408,32400.0
2003-02-17,5.326553093996477,5.372962520658872,5.229515092149611,5.372962520658872,28000.0
2003-02-18,5.36557769331442,5.426754122489416,5.273813451911962,5.326551586431082,85600.0
2003-02-19,5.300184676568424,5.326553754561301,5.222132028671018,5.233734487365515,44800.0
2003-02-20,5.279087126212678,5.294908727336563,5.253773047246495,5.266430086729586,80800.0
2003-02-21,5.273814095119618,5.425699796209432,5.259047480030896,5.284361562365823,56000.0
2003-02-24,5.342372028807878,5.342372028807878,5.273812307861697,5.294907637565133,34000.0
2003-02-25,5.294910793384811,5.294910793384811,5.221077296597256,5.263267981150198,112800.0
2003-02-26,5.257990040251593,5.300180694284383,5.2063069115393175,5.22423767796932,65200.0
2003-02-27,5.257991207742947,5.257991207742947,5.173610283301212,5.194705615001642,78400.0
2003-02-28,5.168337990102158,5.321278684566996,5.168337990102158,5.268540541810852,122400.0
2003-03-03,5.268538400829165,5.300181193152116,5.241114352418655,5.248497657215347,61600.0
2003-03-04,5.25271830907233,5.273813644120824,5.24744457590022,5.24744457590022,144400.0
2003-03-05,5.263265405691871,5.40354861881968,5.1894319450330295,5.40354861881968,136400.0
2003-03-06,5.279088101786619,5.279088101786619,5.173611814428804,5.178885548324674,77200.0
2003-03-07,5.216855854564945,5.216855854564945,5.1736106029690125,5.1736106029690125,112000.0
2003-03-10,5.1736106029690125,5.212636707492169,5.1736106029690125,5.1736106029690125,55200.0
2003-03-11,5.173612174110834,5.173612174110834,5.115600292502931,5.120874026765442,266800.0
2003-03-12,5.096613409292683,5.096613409292683,5.052313568372893,5.052313568372893,637600.0
2003-03-13,5.015397317387262,5.047040122706153,5.015397317387262,5.02172603939508,92800.0
2003-03-14,5.004848381211582,5.031217444966797,4.962657718259248,5.010122113490629,518800.0
2003-03-17,4.983754434697448,5.041766310608151,4.979535286757737,4.999576038291319,140000.0
2003-03-18,5.010122898807339,5.052313568372893,4.992192125776008,5.052313568372893,170800.0
2003-03-19,5.052313608094915,5.099777608779275,5.01223251192852,5.062861074389207,134800.0
2003-03-20,5.032272923363079,5.06286113931284,5.021725456933532,5.03649207087892,217200.0
2003-03-21,5.03649219783225,5.173611276672947,5.011177714459167,5.094504069377153,48800.0
2003-03-24,5.147242650639964,5.147242650639964,5.083957040299839,5.083957040299839,205200.0
2003-03-25,5.068135693142665,5.221076395295048,5.052314490936629,5.089231031777497,117200.0
2003-03-26,5.041766388879688,5.060752152543042,5.02172603939508,5.02172603939508,119200.0
2003-03-27,5.050204684890112,5.050204684890112,4.979535364063159,5.02172603939508,102000.0
2003-03-28,5.021726258068696,5.062861947010539,5.010123801729179,5.015397535785292,242000.0
2003-03-31,4.99641132303532,5.0143425000495245,4.851908930589458,4.977425560248556,124000.0
2003-04-01,4.957385370197067,4.957385370197067,4.854018659697446,4.863511541394355,134800.0
2003-04-02,4.863511569806079,4.878278185340846,4.788623503959701,4.825540042796621,674400.0
2003-04-03,4.825539151811673,4.878277284618357,4.790731791026451,4.79917008540833,119600.0
2003-04-04,4.802336375028193,4.844527060934131,4.768583987247523,4.768583987247523,621600.0
2003-04-07,4.788623747304708,4.8097186835063095,4.756980538282074,4.756980538282074,108400.0
2003-04-08,4.777019888163711,4.851907935824162,4.763307861771234,4.830812603457275,300000.0
2003-04-09,4.87827970151703,4.90464878098469,4.851910622049371,4.873005966095543,275600.0
2003-04-10,4.925742362251567,4.9415635628540855,4.883551689258032,4.9415635628540855,79200.0
2003-04-11,4.956329696987621,4.968986735686554,4.909919884491526,4.940508096843951,111200.0
2003-04-14,4.932072582995387,4.967934548157622,4.932072582995387,4.966879961988247,33200.0
2003-04-15,4.9784825730538085,4.9827017225800825,4.938401457274697,4.938401457274697,127600.0
2003-04-16,4.98375531028523,4.98375531028523,4.936290893524765,4.975317012923296,66800.0
2003-04-17,5.004850394914676,5.004850394914676,4.960550140754505,4.994302523752662,331200.0
2003-04-21,5.010122455683096,5.010122455683096,4.931015259014415,4.952110591931398,152000.0
2003-04-22,4.952112720054328,4.999577138924916,4.946838985148747,4.946838985148747,145200.0
2003-04-23,4.946837992062471,4.946837992062471,4.9046473165673135,4.935235536183297,766400.0
2003-04-24,4.915195844294045,4.957386528888233,4.904648374325592,4.92046998163846,825600.0
2003-04-25,4.945781526032222,4.946836513902417,4.909919583285246,4.922576621207714,116000.0
2003-04-28,4.983754063858345,4.989027797210521,4.920468458912105,4.983754063858345,466800.0
2003-04-29,5.010122938197652,5.110325477433615,4.982699284416465,5.062861074389207,921200.0
2003-04-30,5.083958139724391,5.157791635994699,5.083958139724391,5.152517498692389,160000.0
2003-05-01,5.199980651712854,5.31073066797094,5.09028522124233,5.272759544217378,212000.0
2003-05-02,5.274870071309821,5.371908485465743,5.231624800425168,5.371908485465743,185600.0
2003-05-05,5.374014659888767,5.404602866916994,5.273812148593502,5.273812148593502,229200.0
2003-05-06,5.27381258775204,5.410931634561599,5.272758002272876,5.410931634561599,329600.0
2003-05-07,5.459939648942085,5.518534041943349,5.4333057969960254,5.4333057969960254,157600.0
2003-05-08,5.353401212234083,5.433302722864442,5.353401212234083,5.38003504911087,104000.0
2003-05-09,5.38004036110616,5.405609048569222,5.3502105643996725,5.375778845462233,104000.0
2003-05-12,5.4119993042395365,5.512142860052086,5.375777244852091,5.512142860052086,114800.0
2003-05-13,5.537711565099255,5.537711565099255,5.454614060310594,5.494032055351317,250400.0
2003-05-14,5.517470977300263,5.577130568385029,5.487640775357396,5.577130568385029,110000.0
2003-05-15,5.593110933655445,5.593110933655445,5.539843210477774,5.552627350248281,124000.0
2003-05-16,5.593107741468718,5.647440609284022,5.567539070120184,5.646375434244612,108000.0
2003-05-20,5.577127183837014,5.752910729807906,5.566473808008577,5.752910729807906,157600.0
2003-05-21,5.673011878566994,5.805115995963899,5.673011878566994,5.805115995963899,98000.0
2003-05-22,5.806179857730296,5.82748702105708,5.737997260204857,5.742258774150281,83600.0
2003-05-23,5.731604092487838,5.832812797654128,5.731604092487838,5.832812797654128,85200.0
2003-05-26,5.806178768976181,5.822159240074752,5.752911073847959,5.79019829787761,59200.0
2003-05-27,5.82215918059923,5.82215918059923,5.657029002268398,5.69964332049576,79600.0
2003-05-28,5.699643127020504,5.742257443801316,5.646375434244612,5.646375434244612,141200.0
2003-05-29,5.660224991510646,5.7742178183842645,5.657028653680386,5.691119943601454,92800.0
2003-05-30,5.7529130943505615,5.7529130943505615,5.673011523595692,5.673011523595692,53600.0
2003-06-02,5.699644447496712,5.751846977327317,5.678337284169928,5.742258774150281,39200.0
2003-06-03,5.731605176003084,5.806180046876058,5.699644633171911,5.806180046876058,206800.0
2003-06-04,5.8061773765753815,5.880752213150877,5.795524002664666,5.848791685018568,93200.0
2003-06-05,5.806180245341132,5.885016632993117,5.79019977017913,5.885016632993117,74000.0
2003-06-06,5.886080311668513,5.907387470999854,5.79019829787761,5.79019829787761,74400.0
2003-06-09,5.859444962737939,5.859444962737939,5.76995524159648,5.827484435130309,56000.0
2003-06-10,5.763564833566106,5.834943761112455,5.763564833566106,5.834943761112455,41600.0
2003-06-11,5.848791984826465,5.85944535928327,5.811504361427278,5.81683104865568,30400.0
2003-06-12,5.848793027891266,5.907387410653694,5.69964332049576,5.69964332049576,112000.0
2003-06-13,5.678336733843396,5.763564972490141,5.678336733843396,5.731604433797649,40000.0
2003-06-16,5.806180046876058,5.854121064322995,5.763565718834259,5.806180046876058,53200.0
2003-06-17,5.848792557382862,5.891406465781873,5.8115049303334745,5.838138775482941,114400.0
2003-06-18,5.838141243658615,5.859448410066207,5.8221611736532175,5.859448410066207,65600.0
2003-06-19,5.859447027222405,5.859447027222405,5.775283963295321,5.800852638230241,46800.0
2003-06-20,5.832811217752332,5.848791685018568,5.811504063530738,5.848791685018568,63200.0
2003-06-23,5.857317652785408,5.886082266475599,5.832814553656816,5.859448410066207,92000.0
2003-06-24,5.859446646045244,5.912714342827473,5.816832326059351,5.832812797654128,108000.0
2003-06-25,5.85944431436357,5.9127119899486935,5.85944431436357,5.902058617391713,68400.0
2003-06-26,5.928695721797806,5.928695721797806,5.859447542822497,5.880754706076464,178000.0
2003-06-27,5.886080443325426,6.019249684124644,5.886080443325426,6.019249684124644,404800.0
2003-06-30,6.019249973694753,6.040557134527712,5.9659822748124975,5.9659822748124975,61200.0
2003-07-02,6.019251485664023,6.019251485664023,5.918042751085169,5.918042751085169,24400.0
2003-07-03,5.907385303670203,5.944672514019744,5.85944431436357,5.902058617391713,1432000.0
2003-07-04,5.934021303458315,5.939347991677526,5.859446449188591,5.8743613387624825,38400.0
2003-07-07,5.864773774885413,6.040557350028151,5.864773774885413,6.011792742837505,38400.0
2003-07-08,5.945740604698182,6.083170956850421,5.945740604698182,6.083170956850421,116400.0
2003-07-09,6.072518194388494,6.088498667986489,6.029903869060726,6.04588434265872,210000.0
2003-07-10,6.04055869012496,6.067192546424982,5.99900993932099,6.067192546424982,51200.0
2003-07-11,6.067192104602272,6.179054211636305,5.934022832799766,6.157747046867831,251600.0
2003-07-14,6.131114054724063,6.131114054724063,6.077846338512037,6.125787364382945,34400.0
2003-07-15,6.115132519716263,6.150288992671396,6.0437535857523,6.04588434265872,66400.0
2003-07-16,6.088497085943398,6.093823773625194,6.019248926879387,6.072516616497789,55600.0
2003-07-17,6.046948905907902,6.122589346029237,6.045883730762659,6.083170956850421,57200.0
2003-07-18,6.13643898892939,6.147092772963132,6.072517910328164,6.1098051384454966,95600.0
2003-07-21,6.099151472181358,6.168399642722571,6.088498095052073,6.163072547757642,66800.0
2003-07-22,6.115131031499328,6.163071627825534,5.997941868568022,6.009660825501175,80000.0
2003-07-23,6.072520454637205,6.120461486874961,6.035233210896993,6.1193959048249695,57600.0
2003-07-24,6.0991520461182684,6.104478735184158,6.04588434265872,6.04588434265872,433200.0
2003-07-25,5.997945455207593,6.088500827041028,5.997945455207593,6.040559795646912,104800.0
2003-07-28,6.024576833053511,6.147092706515199,6.024576833053511,6.147092706515199,63200.0
2003-07-29,6.125786844638144,6.125786844638144,6.019251421253132,6.020316596670812,52000.0
2003-07-30,6.032034625967146,6.072518194388494,6.024577179994836,6.04588434265872,51600.0
2003-07-31,6.040559958116435,6.09382768189806,6.040559958116435,6.09382768189806,47200.0
2003-08-01,6.077843314750608,6.093823784224012,6.019248937348499,6.021379693704968,31600.0
2003-08-05,6.045883236288523,6.0884975538180575,6.043752479772021,6.061863706962162,468800.0
2003-08-06,5.998438927736858,6.072613436004876,5.976939064324741,5.998438927736858,117600.0
2003-08-07,5.971563739962075,6.052187913976169,5.971563739962075,6.000588491816241,50400.0
2003-08-08,6.05756465162778,6.05756465162778,5.968340751344679,5.9704907791928825,362400.0
2003-08-11,6.014563871126724,6.053263542888628,5.971564144707767,6.053263542888628,50000.0
2003-08-12,6.072614282045593,6.072614282045593,6.025314493933937,6.044664332693098,137200.0
2003-08-13,6.061863706962162,6.061863706962162,6.036064197193058,6.061863706962162,93600.0
2003-08-14,6.07906422168756,6.07906422168756,6.042514570213634,6.043589789122907,34800.0
2003-08-15,6.036066284848052,6.062941022696751,6.036066284848052,6.047890825037677,28400.0
2003-08-18,6.021015879236297,6.068315678664988,6.021015879236297,6.03606607637557,830000.0
2003-08-19,6.042514924181988,6.089814717140145,6.041440115285615,6.089814717140145,677600.0
2003-08-20,6.104866818546398,6.104866818546398,6.057567007641025,6.0769168557248525,2632400.0
2003-08-21,6.089813187322007,6.089813187322007,6.052188324186473,6.053263542888628,33200.0
2003-08-22,6.073689144384431,6.08873892797962,6.046814413657066,6.064014224919546,52000.0
2003-08-25,6.0306890655652206,6.073688796294984,6.009189610276163,6.019939337920691,29600.0
2003-08-26,5.984465318671344,6.072614819754991,5.966190697156116,5.966190697156116,95200.0
2003-08-27,5.966189744030668,6.009189473783738,5.966189744030668,5.976939471431028,116400.0
2003-08-28,6.014564474098427,6.019939337920691,5.944690014181518,6.019939337920691,48400.0
2003-08-29,6.046812693730026,6.046812693730026,5.967263332970301,5.967263332970301,20400.0
2003-09-02,5.967265506037532,5.998440294585028,5.965115888274701,5.966190697156116,56800.0
2003-09-03,5.944688449417497,5.966188309123175,5.92318858971182,5.955438584308194,130400.0
2003-09-04,5.955441432282593,5.955441432282593,5.821067757457407,5.86406708735592,132400.0
2003-09-05,5.885566602185074,5.885566602185074,5.817842159338682,5.817842159338682,102400.0
2003-09-08,5.852240812114841,5.858690894672051,5.811391519479975,5.815691164442296,108800.0
2003-09-09,5.804943078589989,5.821068084505336,5.783443207394841,5.806017887615576,182400.0
2003-09-10,5.804940005472377,5.847939725098756,5.804940005472377,5.804940005472377,48000.0
2003-09-11,5.804943166017464,5.857617830735111,5.804943166017464,5.831817902897175,53200.0
2003-09-12,5.858689675588827,5.893089288584391,5.843639896162735,5.890939261512701,30400.0
2003-09-15,5.885566569968911,5.889866625698517,5.869441566020834,5.889866625698517,420800.0
2003-09-16,5.831816604926195,5.885566066722748,5.831816604926195,5.885566066722748,72800.0
2003-09-17,5.885566718685237,5.885566718685237,5.821067521414935,5.858691984809962,79600.0
2003-09-18,5.864066849569838,5.874816989165485,5.8457922273710805,5.858691984809962,79200.0
2003-09-19,5.880194684191054,5.885569551537972,5.83182005791662,5.8393449542175215,100000.0
2003-09-22,5.815691259606189,5.8586909905395625,5.778066802596357,5.8522409078768085,88400.0
2003-09-23,5.8855648043174975,5.910289502231565,5.851165188952205,5.869439805206872,96000.0
2003-09-24,5.869441143464441,5.91244087751306,5.859766223807295,5.909216040985963,116000.0
2003-09-25,5.912439546712906,5.982313996295273,5.912439546712906,5.945764353603472,76000.0
2003-09-26,5.966191527148876,5.966191527148876,5.923191784544456,5.923191784544456,129200.0
2003-09-29,5.939315422903376,5.944690286972283,5.912440692482999,5.944690286972283,43600.0
2003-09-30,5.944692137860788,6.007041728685103,5.912442533330543,5.912442533330543,1693600.0
2003-10-01,5.912439884164173,5.998438927736858,5.912439884164173,5.998438927736858,118800.0
2003-10-02,5.988765213683196,6.030689730223624,5.988765213683196,5.995215297026289,42000.0
2003-10-03,5.995214940264911,6.046814373711481,5.995214940264911,6.046814373711481,35600.0
2003-10-06,6.0199392140651,6.041439078987638,5.9683397842964965,5.9683397842964965,65600.0
2003-10-07,6.009188245443776,6.019937970646781,5.966188524480293,5.967263332970301,166400.0
2003-10-08,5.978013468249038,6.003812972766543,5.966188524480293,5.967263332970301,36000.0
2003-10-09,6.009190925394997,6.009190925394997,5.966191185254688,5.979090943266415,82000.0
2003-10-10,5.955440151901871,6.019939337920691,5.955440151901871,6.019939337920691,84800.0
2003-10-14,6.019940568528049,6.073690037889906,5.982316104005111,6.031765517399802,117200.0
2003-10-15,6.019942472795295,6.159691055327121,6.019942472795295,6.148941322084688,72800.0
2003-10-16,6.089813508640163,6.177962583381849,6.089813508640163,6.177962583381849,83600.0
2003-10-17,6.08551431541545,6.267187354189264,6.08551431541545,6.154313562996637,130400.0
2003-10-20,6.234936963429422,6.234936963429422,6.1274380502668455,6.1274380502668455,41600.0
2003-10-21,6.073688553361481,6.1596876013054205,6.073688553361481,6.120987927211696,51600.0
2003-10-22,6.100565210192769,6.126365137770611,5.923191784544456,5.923191784544456,56000.0
2003-10-23,6.003815159143866,6.009190433778584,5.966190697156116,5.966190697156116,59200.0
2003-10-24,6.003817795989856,6.003817795989856,5.966193317477629,5.971568184397081,78400.0
2003-10-27,5.966189744030668,6.014564337483918,5.966189744030668,5.976939471431028,24000.0
2003-10-28,5.980163102141599,6.018862766449296,5.966188132235885,5.980163102141599,186800.0
2003-10-29,5.987688940802695,6.084437706838181,5.967263886914891,6.084437706838181,115600.0
2003-10-30,6.043588419214112,6.084437706838181,6.041438391958777,6.084437706838181,42400.0
2003-10-31,6.046813865394913,6.1274380502668455,6.030688864390204,6.1274380502668455,170400.0
2003-11-03,6.127438738895978,6.176888146089915,6.08443900476812,6.128513547715039,137600.0
2003-11-04,6.128512900361282,6.169362602460214,6.128512900361282,6.144637901474912,41200.0
2003-11-05,6.181518012649059,6.181518012649059,6.090405959290199,6.119691607005848,16000.0
2003-11-06,6.139215372794339,6.139215372794339,6.067627363633403,6.101252191333102,55200.0
2003-11-07,6.117523773488162,6.225990504126124,6.07413691572588,6.212974198536796,77200.0
2003-11-10,6.155484811123883,6.25852825194908,6.106674716652202,6.215141409359231,35600.0
2003-11-11,6.253104207516775,6.263950709905698,6.215140621620456,6.257442560211818,37200.0
2003-11-12,6.215141705659769,6.258528550318043,6.215141705659769,6.258528550318043,20400.0
2003-11-13,6.258530633716156,6.263953887661879,6.182603837172764,6.209720520669135,509600.0
2003-11-14,6.209721197418016,6.249853777511411,6.156572309915036,6.166334333588326,164800.0
2003-11-17,6.166332761199727,6.225989787195214,6.081728853450045,6.184772318444067,43200.0
2003-11-18,6.236835933521888,6.236835933521888,6.160909152447219,6.160909152447219,374800.0
2003-11-19,6.225988433068434,6.258528358681959,6.198871759429229,6.225988433068434,36000.0
2003-11-20,6.225988433068434,6.247681440965716,6.207548879834621,6.225988433068434,342000.0
2003-11-21,6.225985831668598,6.258525743685992,6.204292419067858,6.239001713722069,91200.0
2003-11-24,6.258528906953281,6.323608763881578,6.258528906953281,6.318185511432159,108800.0
2003-11-25,6.29106849826463,6.318185172826116,6.236835149141659,6.263951823703144,73600.0
2003-11-26,6.274801516581803,6.345305071775327,6.224906909338789,6.236838318411646,73200.0
2003-11-27,6.2368348189818015,6.274797995851174,6.160908051475461,6.194532875108044,26000.0
2003-11-28,6.1446417435596485,6.236838318411646,6.133794819962584,6.236838318411646,55200.0
2003-12-01,6.182601800018688,6.263951823703144,6.1554851254572025,6.263951823703144,46800.0
2003-12-02,6.261782227113031,6.262867125768456,6.193448093687306,6.225988433068434,40800.0
2003-12-03,6.225988613636711,6.225988613636711,6.15548509462297,6.182601769048622,114400.0
2003-12-04,6.182601311078881,6.209717983495893,6.151145871770925,6.152230770377454,40000.0
2003-12-05,6.17718134682489,6.17718134682489,6.1077626946957695,6.131625097760277,42000.0
2003-12-08,6.1663315988861855,6.183686253967898,6.139214924460533,6.182601769048622,112800.0
2003-12-09,6.171754386974299,6.225987728111972,6.171754386974299,6.183685374459841,77200.0
2003-12-10,6.182600889694811,6.24225748219274,6.182600889694811,6.183685374459841,100400.0
2003-12-11,6.182602847021693,6.2368362053289,6.182602847021693,6.1988730200209305,44000.0
2003-12-12,6.183685820220629,6.25310484944578,6.183685820220629,6.193447838879823,51600.0
2003-12-15,6.160911508303504,6.258531751837948,6.160911508303504,6.236838318411646,289600.0
2003-12-16,6.193448283330633,6.258528550318043,6.193448283330633,6.258528550318043,71600.0
2003-12-17,6.258528602090913,6.377841805236745,6.23683517958232,6.345301878357665,50400.0
2003-12-18,6.301913291542939,6.394110208280075,6.301913291542939,6.366993541081066,144000.0
2003-12-19,6.46461392583262,6.46461392583262,5.992784036015354,6.019900705861577,216000.0
2003-12-22,6.182602847021693,6.209719526175297,6.079559383484461,6.1988730200209305,144800.0
2003-12-23,6.128367759172003,6.292152272978869,6.084980919263757,6.292152272978869,112800.0
2003-12-24,6.242257941298948,6.345301379792688,6.236834689539822,6.339878128033563,36000.0
2003-12-29,6.2910672813014825,6.334454117714025,6.269373863095211,6.30191378352085,42400.0
2003-12-30,6.323609738695263,6.345303165604717,6.276969015658631,6.323609738695263,32000.0
2003-12-31,6.274799461691236,6.301916141151903,6.274799461691236,6.27588436057957,21200.0
2004-01-02,6.209720644379133,6.394114178581498,6.209720644379133,6.307340872417962,21200.0
2004-01-05,6.3453000939479525,6.3453000939479525,6.281304743116411,6.291066759811645,36400.0
2004-01-06,6.2921544269689935,6.343133919247832,6.282392405336189,6.324694774923485,544800.0
2004-01-07,6.285643509151515,6.318183426879799,6.285643509151515,6.291066759811645,111200.0
2004-01-08,6.285644550942107,6.333369743935789,6.282390268992657,6.33228525913102,119600.0
2004-01-09,6.323608318895795,6.421228511186447,6.285645140653658,6.399535089147679,829200.0
2004-01-12,6.312763957968732,6.4212306912198525,6.308425189334427,6.336626357921908,184000.0
2004-01-13,6.336625732739876,6.397367246324033,6.334456762404467,6.334456762404467,32800.0
2004-01-14,6.331201091661937,6.383265057421988,6.331201091661937,6.345301878357665,31600.0
2004-01-15,6.323608140512328,6.393026758064059,6.323608140512328,6.387603506149255,42000.0
2004-01-16,6.3745862048320925,6.442920322350486,6.329029988563995,6.442920322350486,36800.0
2004-01-19,6.442922921341778,6.501494631931388,6.346387199152472,6.501494631931388,36800.0
2004-01-20,6.400621115594854,6.497156846228887,6.334456762404467,6.334456762404467,40800.0
2004-01-21,6.339878488866773,6.462445971683346,6.339878488866773,6.399535089147679,55600.0
2004-01-22,6.399536351595415,6.50583368541047,6.399536351595415,6.448346457369595,2064400.0
2004-01-23,6.421230130343692,6.4461774271602446,6.361573515019962,6.432076637214292,69600.0
2004-01-26,6.404953023805305,6.47979524701645,6.4006142602460825,6.459186326993779,53600.0
2004-01-27,6.453771930292119,6.502582052854617,6.399538552726638,6.502582052854617,78400.0
2004-01-28,6.41038100098536,6.508001184256232,6.41038100098536,6.423397301266524,104400.0
2004-01-29,6.480886594695341,6.494987384312815,6.4158067274523445,6.486309848004306,30800.0
2004-01-30,6.480886123283288,6.4852248911219466,6.420144614845107,6.450515575948036,56000.0
2004-02-02,6.417975989445882,6.487395041765794,6.416891504241883,6.453770207693698,53200.0
2004-02-03,6.494988084991731,6.494988084991731,6.399537244139427,6.45268612534348,171600.0
2004-02-04,6.4288201279134976,6.46352943216731,6.415804242260204,6.419058110231641,181200.0
2004-02-05,6.419060888417604,6.470040382127747,6.415807019037884,6.453770207693698,364800.0
2004-02-06,6.454849049820583,6.535114539080203,6.453764565564683,6.535114539080203,116800.0
2004-02-09,6.565757392982179,6.5876433344467085,6.549342832523879,6.565757392982179,400800.0
2004-02-10,6.565759533876041,6.593116865267191,6.503384851699399,6.549344968065452,590000.0
2004-02-11,6.511044871093742,6.549344968065452,6.500102105513181,6.549344968065452,283200.0
2004-02-12,6.548250026372863,6.554815935350696,6.511044043711211,6.554815935350696,42800.0
2004-02-13,6.511045223683346,6.586551312133457,6.511045223683346,6.5384025565559645,70400.0
2004-02-16,6.543875489988573,6.543875489988573,6.483689426897749,6.511046766251749,18000.0
2004-02-17,6.532931153862886,6.532931153862886,6.467273304701788,6.467273304701788,40000.0
2004-02-18,6.456329666905811,6.494629760665807,6.402709118202102,6.402709118202102,48000.0
2004-02-19,6.346899644085059,6.424594349887476,6.346899644085059,6.385199733582119,192000.0
2004-02-20,6.368789508950732,6.5384049513986096,6.368789508950732,6.428975579827085,109200.0
2004-02-23,6.511043600397604,6.511043600397604,6.3775397156827065,6.385199733582119,117200.0
2004-02-24,6.385200930797316,6.483687490026786,6.377540911461662,6.435538737425571,46400.0
2004-02-25,6.401618833571808,6.52746278958382,6.390676062370748,6.477124956715037,53600.0
2004-02-26,6.516518209371151,6.525272758414476,6.47274671647414,6.4782181009062825,314400.0
2004-02-27,6.532928286805625,6.560285607590037,6.500099585352246,6.500099585352246,38800.0
2004-03-01,6.500101706051384,6.587645077635162,6.500101706051384,6.587645077635162,61200.0
2004-03-02,6.521987661562216,6.56575955893099,6.479310291219525,6.479310291219525,349600.0
2004-03-03,6.478216156912311,6.582174099686631,6.434444259710572,6.549344968065452,74800.0
2004-03-04,6.527459790382826,6.565759889428584,6.511045223683346,6.5384025565559645,170800.0
2004-03-05,6.483687890810727,6.565759889428584,6.483687890810727,6.5384025565559645,38400.0
2004-03-08,6.500099986028202,6.565757392982179,6.500099986028202,6.565757392982179,25600.0
2004-03-09,6.565757392982179,6.565757392982179,6.5274573084989616,6.565757392982179,233600.0
2004-03-10,6.565757392982179,6.5876433344467085,6.5394941797368205,6.565757392982179,608400.0
2004-03-11,6.565761565445826,6.59311890530185,6.521989654700237,6.521989654700237,145200.0
2004-03-12,6.549342620628339,6.587643121312007,6.521985299042691,6.551531256447943,192800.0
2004-03-15,6.561381857440166,6.587645077635162,6.560287747925248,6.587645077635162,36800.0
2004-03-16,6.58217435523608,6.633605856389215,6.58217435523608,6.604059887246896,75600.0
2004-03-17,6.565760056860992,6.729904058282517,6.565760056860992,6.729904058282517,194800.0
2004-03-18,6.740846669625327,6.894047901069445,6.729903903424935,6.862313294672629,160400.0
2004-03-19,6.768201688840043,7.003474838677725,6.768201688840043,7.003474838677725,76400.0
2004-03-22,6.897329653970169,6.954232948383519,6.740845698693383,6.894046908070843,99200.0
2004-03-23,6.795560436810574,6.894046989348586,6.775863126302973,6.829483675449161,74800.0
2004-03-24,6.8940468642835775,6.8940468642835775,6.773674784422764,6.818540787000671,96800.0
2004-03-25,6.833861243482435,6.924687363688319,6.833861243482435,6.920310508061817,22800.0
2004-03-26,6.948762507521757,6.948762507521757,6.817447227041268,6.822918610094669,48400.0
2004-03-29,6.790088974381832,6.948761566071406,6.790088974381832,6.894046908070843,40400.0
2004-03-30,6.894045164571086,6.914836579074867,6.784615876244562,6.87215922341786,30800.0
2004-03-31,6.888575262697342,6.9159325906529,6.790088715081456,6.839331988889399,61600.0
2004-04-01,6.839332050960815,6.866689379164657,6.811974722756971,6.844803433113643,23600.0
2004-04-02,6.894045074788912,6.9148364890219245,6.817444490470004,6.828387669623906,30000.0
2004-04-05,6.828389690521644,6.894047115118308,6.811975125652615,6.874349804251364,29200.0
2004-04-06,6.874348622742316,6.904988693295954,6.786805265846452,6.786805265846452,72000.0
2004-04-07,6.855748718871444,6.860125575473133,6.784619476736182,6.860125575473133,52000.0
2004-04-08,6.839333392563534,6.8612193429076935,6.708018107938357,6.729904058282517,71600.0
2004-04-12,6.697073690070219,6.768202489349523,6.677376381361566,6.677376381361566,34800.0
2004-04-13,6.677378252892208,6.745224325549144,6.675189616040074,6.675189616040074,40400.0
2004-04-14,6.675187984406649,6.734279912650856,6.237470739527524,6.237470739527524,123600.0
2004-04-15,6.293281676281264,6.511046264428972,6.292187566464973,6.292187566464973,110800.0
2004-04-16,6.366597672221322,6.434443731619951,6.319543032695253,6.401615020132854,47200.0
2004-04-19,6.414747315829051,6.443199175874838,6.343618500594128,6.396144529786612,66800.0
2004-04-20,6.385202410159987,6.481500355113061,6.385202410159987,6.441011612466819,66000.0
2004-04-21,6.482593978028561,6.486970834166868,6.358938712806102,6.374258752889635,44000.0
2004-04-22,6.374256102533657,6.450856688541297,6.356747432941021,6.423499366212827,48000.0
2004-04-23,6.4694624026967285,6.4694624026967285,6.346901659939658,6.3906735625013695,504400.0
2004-04-26,6.385201863907448,6.47274567043353,6.346901761632142,6.364410439449397,73600.0
2004-04-27,6.396144028088932,6.396144028088932,6.325014800993435,6.325014800993435,88800.0
2004-04-28,6.305316476269969,6.335956965718722,6.292185076471744,6.319542402891187,209200.0
2004-04-29,6.297655954065799,6.377539290722202,6.297655954065799,6.351276493228403,28400.0
2004-04-30,6.325014415036484,6.401615020132854,6.26482837440352,6.401615020132854,113200.0
2004-05-03,6.357842492902538,6.379728437526026,6.319542402891187,6.319542402891187,294800.0
2004-05-04,6.3195423832135695,6.367691127283583,6.270299112323971,6.281242293321478,523200.0
2004-05-05,6.335956384485342,6.450857061418571,6.292184499253809,6.346899147073407,1352800.0
2004-05-06,6.345807248760091,6.4289733587487,6.264829358099798,6.368787308665391,69600.0
2004-05-07,6.294374485034301,6.368786455421139,6.166341964612348,6.166341964612348,88000.0
2004-05-10,6.191750524548172,6.21384427737059,6.008373092507677,6.143144605461478,135200.0
2004-05-11,6.185122137891105,6.186226635801498,6.1088987185733306,6.111108135797363,498400.0
2004-05-12,6.130991675180724,6.175179171130691,6.075757515944861,6.081280847587809,71200.0
2004-05-13,6.085697835034906,6.196166119990047,6.084593337602702,6.130989815010391,126400.0
2004-05-14,6.169655852449075,6.180702937915916,6.097851693229115,6.129887608978119,68000.0
2004-05-17,6.142037071844653,6.186224558682198,6.06470960198361,6.06470960198361,40800.0
2004-05-18,6.064711978091154,6.084596312818268,5.992907389198436,5.992907389198436,429200.0
2004-05-19,5.966392092748554,6.014998409519159,5.833830483309286,5.873598713299218,202800.0
2004-05-20,5.887960003007685,5.942089652642146,5.839354105211734,5.921100407023247,125600.0
2004-05-21,5.887962454383604,5.910056206726789,5.859240871319756,5.894590706507542,86400.0
2004-05-25,5.9100537461524265,5.947612983077557,5.9100537461524265,5.921100407023247,110800.0
2004-05-26,5.91999937047979,5.9211038686513495,5.873602440610696,5.8769167779320695,92800.0
2004-05-27,5.883544034730599,5.919998791879306,5.865869115889704,5.87139287041767,105600.0
2004-05-28,5.866972049438696,5.908950125502857,5.848192217487693,5.893484208024256,688400.0
2004-05-31,5.893485715562868,5.992907389198436,5.882439050227037,5.992907389198436,90000.0
2004-06-01,5.965290023906056,5.999535359081799,5.937672940462047,5.940986855626288,52000.0
2004-06-02,5.959768155415942,6.048142759863875,5.955349319842706,5.99069916162188,71200.0
2004-06-03,6.015001898914843,6.015001898914843,5.948720634341342,5.977442642077523,99600.0
2004-06-04,5.992906748298713,5.992906748298713,5.948719248874392,5.9641851686551615,73200.0
2004-06-07,5.943194583808642,5.992905404160648,5.921100839051849,5.965288328565437,63600.0
2004-06-08,5.9652914358574325,5.9652914358574325,5.894591752931066,5.895696251112824,65600.0
2004-06-09,5.894588708397858,5.932147948228701,5.855924549552593,5.858133966178306,58000.0
2004-06-10,5.854823966771046,5.878022224747847,5.7443555900395165,5.755402259151303,116800.0
2004-06-11,5.752087228328448,5.752087228328448,5.680282628802519,5.722260721820908,99200.0
2004-06-14,5.771968799398965,5.965288328565437,5.74987505464217,5.965288328565437,92000.0
2004-06-15,5.965290374204282,5.965290374204282,5.771970778743958,5.82720494887548,60000.0
2004-06-16,5.7553984589171225,5.853715603269187,5.7553984589171225,5.853715603269187,146000.0
2004-06-17,5.865866378151047,5.965288013605719,5.81063222987692,5.854819717057465,100000.0
2004-06-18,5.882440208507468,5.882440208507468,5.760925180273349,5.882440208507468,184800.0
2004-06-21,5.865868699406234,5.865868699406234,5.821681616142983,5.82720494887548,164800.0
2004-06-22,5.854820721090461,5.865867384078416,5.810633226332279,5.810633226332279,883200.0
2004-06-23,5.81063222987692,5.854819717057465,5.81063222987692,5.854819717057465,404000.0
2004-06-24,5.854819717057465,5.854819717057465,5.838249304013983,5.854819717057465,183600.0
2004-06-25,5.899008540438017,5.899008540438017,5.843774379652654,5.844878877450952,222800.0
2004-06-28,5.844877553511998,5.854819717057465,5.843773055963883,5.854819717057465,128400.0
2004-06-29,5.838249304013983,5.854819717057465,5.832725973467192,5.854819717057465,251200.0
2004-06-30,5.853719318865644,5.865870486016796,5.827206723709941,5.843777148357681,337200.0
2004-07-02,5.827203024942118,5.865866762707493,5.827203024942118,5.853715603269187,61200.0
2004-07-05,5.881336412342942,5.932151763204355,5.838253392539498,5.843777148357681,73600.0
2004-07-06,5.854819717057465,5.854819717057465,5.838249304013983,5.854819717057465,85200.0
2004-07-07,5.854819717057465,5.854819717057465,5.843773055963883,5.854819717057465,80800.0
2004-07-08,5.854819717057465,5.854819717057465,5.844877553511998,5.854819717057465,113200.0
2004-07-09,5.854819717057465,5.854819717057465,5.847086970011335,5.854819717057465,148400.0
2004-07-12,5.85592421460558,5.9122632818309295,5.843773055963883,5.854819717057465,67200.0
2004-07-13,5.854819717057465,5.854819717057465,5.844877553511998,5.854819717057465,84400.0
2004-07-14,5.854822003881212,5.854822003881212,5.844879836452453,5.849298671177074,71600.0
2004-07-15,5.854819717057465,5.854819717057465,5.838249304013983,5.854819717057465,87600.0
2004-07-16,5.852613397236914,5.85482281490528,5.805111970875417,5.852613397236914,89200.0
2004-07-19,5.852612586518903,5.876915756101042,5.812843916803865,5.849298671177074,44800.0
2004-07-20,5.8327287684719495,5.8548225226494015,5.8327287684719495,5.836043105510719,84800.0
2004-07-21,5.839352436188394,5.853713428338234,5.812839867711997,5.838247517575264,56400.0
2004-07-22,5.838251614340473,5.85482203394124,5.805111196542216,5.82720494887548,66000.0
2004-07-23,5.849300415379242,5.853719251421514,5.799589563412172,5.807322315784449,144000.0
2004-07-26,5.849298321035654,5.854821653409164,5.8283090680517695,5.832727902511876,75200.0
2004-07-27,5.849299138575266,5.852613054181899,5.821682051444508,5.840461468419837,63200.0
2004-07-28,5.849294596691671,5.849294596691671,5.798479296965136,5.838247517575264,82800.0
2004-07-29,5.849299439553184,5.899010283227102,5.810635262738659,5.865869439842271,54000.0
2004-07-30,5.9100561085376615,5.921102773824088,5.876915691275113,5.889067275932144,238400.0
2004-08-03,5.937670819732578,5.960869060403161,5.865866259862944,5.921100407023247,57200.0
2004-08-04,5.936566693656979,5.93767119125193,5.91115861353873,5.91115861353873,117200.0
2004-08-05,5.929940774162223,5.946511194420027,5.883543850282344,5.887962685204863,60800.0
2004-08-06,5.910057298688254,5.910057298688254,5.882440208507468,5.882440208507468,169200.0
2004-08-09,5.883544165473989,5.952034846232342,5.883544165473989,5.926627176171656,116800.0
2004-08-10,5.942243206707706,6.02369002655972,5.942243206707706,5.992450004696078,141200.0
2004-08-11,6.019228292820126,6.019228292820126,5.96902148492817,5.980178364189644,64800.0
2004-08-12,5.970136442759785,5.970136442759785,5.854103462255438,5.913235682889897,112000.0
2004-08-13,5.942245680459583,6.002493863126897,5.913237532661111,6.002493863126897,208000.0
2004-08-16,6.002490903890235,6.002490903890235,5.924391493632885,5.952284109752829,155600.0
2004-08-17,5.996913748773284,5.996913748773284,5.913235882511331,5.973484048365769,72800.0
2004-08-18,5.969022650937471,6.312660047096243,5.941130021727481,6.278073033657068,160800.0
2004-08-19,6.218938849293203,6.218938849293203,5.996913403012014,6.0248060234911405,151600.0
2004-08-20,6.002492453301883,6.077244905114959,6.002492453301883,6.027038098017767,42400.0
2004-08-23,6.030386878711418,6.097329450048332,6.030386878711418,6.05827951036652,61200.0
2004-08-24,6.075014304311754,6.131915076673137,6.058278557707263,6.131915076673137,44800.0
2004-08-25,6.129686149897313,6.302620850955705,6.098446530633656,6.117413746335084,102400.0
2004-08-26,6.115180069352106,6.192163571344632,6.114064125863783,6.153114061408076,68000.0
2004-08-27,6.197739884391984,6.231210942220134,6.115177970123055,6.125219330032259,85200.0
2004-08-30,6.169849599220853,6.169849599220853,6.116295801315766,6.116295801315766,33200.0
2004-08-31,6.13637964759242,6.151999454961767,6.114065454661427,6.151999454961767,42400.0
2004-09-01,6.151998150598252,6.186585163588449,6.147535227836728,6.186585163588449,158800.0
2004-09-02,6.213362075139297,6.28699860095421,6.192163829661949,6.247949089388633,40000.0
2004-09-03,6.247948116399016,6.4130724084023525,6.247948116399016,6.3293945318434375,363200.0
2004-09-07,6.331627370963723,6.359520002553872,6.303734739373574,6.345015714956816,84000.0
2004-09-08,6.30373541901247,6.313776784491847,6.275842784415071,6.299272495331008,56800.0
2004-09-09,6.302617220210574,6.318237020844312,6.247947492384841,6.318237020844312,153600.0
2004-09-10,6.2758418559364895,6.2981560454347045,6.241254840933865,6.250180686976258,65200.0
2004-09-13,6.27584265077225,6.27584265077225,6.17096650013816,6.214478941086263,112400.0
2004-09-14,6.182122154275216,6.303734031373818,6.182122154275216,6.24237033388907,109600.0
2004-09-15,6.33051054013886,6.33051054013886,6.1531134229900255,6.1586918630296354,106800.0
2004-09-16,6.158693101642231,6.192164174219156,6.1084862799729525,6.130800470226829,40400.0
2004-09-17,6.13079806643334,6.136376505407643,6.0248060234911405,6.0248060234911405,140000.0
2004-09-20,6.136377219673744,6.136377219673744,6.042657986930784,6.044889447901766,97600.0
2004-09-21,6.108485214855079,6.252411270008472,6.04712152156255,6.226750104653696,52400.0
2004-09-22,6.22675314738914,6.22675314738914,6.158695037248442,6.164273480163208,55200.0
2004-09-23,6.136375840801321,6.141954279171445,6.097326346602885,6.102904784973009,43600.0
2004-09-24,6.102908578700971,6.124106827927856,6.053817269069272,6.053817269069272,60000.0
2004-09-27,6.054929448896321,6.130797402431197,6.0471195500566335,6.102904784973009,68800.0
2004-09-28,6.035964446180035,6.129683691999084,6.030386005778083,6.108485448228577,100400.0
2004-09-29,6.086171529492869,6.192163604236483,6.058278900644957,6.186585163588449,59600.0
2004-09-30,6.1486511386702585,6.181006690107826,6.131915391207315,6.153114061408076,302400.0
2004-10-01,6.153115684255353,6.213363454674922,6.136379932378454,6.165388086609516,47600.0
2004-10-04,6.203320809023558,6.303734448355512,6.203320809023558,6.2903461049805065,76000.0
2004-10-05,6.298152912470751,6.303731350668416,6.253524555674325,6.270260295874873,47200.0
2004-10-06,6.30373417183207,6.359519429989876,6.270263102058936,6.359519429989876,39200.0
2004-10-07,6.3372065682159295,6.415306031107502,6.309313933298072,6.415306031107502,73600.0
2004-10-08,6.365097547118957,6.46551117694165,6.359519106708301,6.459932736530995,48400.0
2004-10-12,6.498983262740813,6.554768526798673,6.38741273462509,6.526875894769743,45200.0
2004-10-13,6.554768333563236,6.554768333563236,6.432040926497077,6.498983071149932,46800.0
2004-10-14,6.47332209234713,6.539148720959719,6.376255852056634,6.526875894769743,126000.0
2004-10-15,6.448774996473479,6.526874433794264,6.448774996473479,6.461047819916305,40000.0
2004-10-18,6.406379092434607,6.560346530125893,6.406379092434607,6.543611207390429,45200.0
2004-10-19,6.482246163430971,6.593816668313485,6.471089283185799,6.593816668313485,79200.0
2004-10-20,6.526874339859026,6.671915906734355,6.526874339859026,6.671915906734355,100400.0
2004-10-21,6.582661487618566,6.582661487618566,6.498983587352228,6.515719337648621,25200.0
2004-10-22,6.501214724376061,6.526875894769743,6.476669071996111,6.526875894769743,53600.0
2004-10-25,6.4833634569018574,6.526875894769743,6.471090630711882,6.526875894769743,46800.0
2004-10-26,6.526878233019345,6.565927761606199,6.501217053432565,6.501217053432565,55600.0
2004-10-27,6.483364164646623,6.571504993625648,6.473322798995748,6.473322798995748,32000.0
2004-10-28,6.449891788055255,6.5257597742175015,6.449891788055255,6.492288278387055,42800.0
2004-10-29,6.492286582755117,6.658526798147603,6.472203860745082,6.658526798147603,68400.0
2004-11-01,6.658529765750452,6.658529765750452,6.504562303588496,6.504562303588496,37600.0
2004-11-02,6.504560907770082,6.549189283796309,6.480015684002619,6.480015684002619,70400.0
2004-11-03,6.51571887235269,6.51571887235269,6.426462111289623,6.426462111289623,123600.0
2004-11-04,6.359520541429348,6.523529365271238,6.359520541429348,6.493405269528371,62400.0
2004-11-05,6.474434660164735,6.549187101255983,6.474434660164735,6.549187101255983,32000.0
2004-11-08,6.5536913541464,6.5536913541464,6.47375466054488,6.527796387042476,67600.0
2004-11-09,6.558196603114271,6.564951981697951,6.508658448624008,6.518791301756741,118000.0
2004-11-10,6.518787896688475,6.608857416662139,6.513158202733275,6.608857416662139,99200.0
2004-11-11,6.614490417410962,6.670783952878288,6.558196881943634,6.653895720443854,76800.0
2004-11-12,6.642637850332574,6.653896386759223,6.541309304550195,6.557071856827393,52400.0
2004-11-15,6.557070142833498,6.630251469448656,6.555944031793814,6.630251469448656,264000.0
2004-11-16,6.63587933732394,6.698928228204146,6.5863411991586975,6.642634713681422,103200.0
2004-11-17,6.614489411007664,6.698929701360954,6.608860144214551,6.686545056724787,76400.0
2004-11-18,6.659525162277278,6.740587558192392,6.642636930490277,6.676412964578706,674400.0
2004-11-19,6.65389577181802,6.738336075670968,6.642637236431865,6.710189307719985,64400.0
2004-11-22,6.749592448222743,6.834032719644666,6.676410707862906,6.834032719644666,85600.0
2004-11-23,6.755221803585143,6.828403544918157,6.705683664973608,6.705683664973608,74000.0
2004-11-24,6.698930332225846,6.706811392375502,6.642636800022268,6.659525031477568,74400.0
2004-11-25,6.642634037514736,6.6989275463072335,6.642634037514736,6.6707807919109845,109200.0
2004-11-26,6.72144842105762,6.731581274923215,6.620119882401662,6.632504529291346,237600.0
2004-11-29,6.616740848117603,6.670782579501889,6.587467975189341,6.647139402549795,45600.0
2004-11-30,6.642635486385966,6.752970736147,6.597600497734918,6.752970736147,57200.0
2004-12-01,6.698927899533893,6.782242485913441,6.698927899533893,6.755221411294682,49600.0
2004-12-02,6.727079324418161,6.811519650666088,6.715820786046054,6.768736431777807,55200.0
2004-12-03,6.75522425086668,6.907216624716943,6.75522425086668,6.907216624716943,75200.0
2004-12-06,6.96914013604032,6.96914013604032,6.783371289916415,6.790126669052312,49200.0
2004-12-07,6.790127554239565,6.8115189467301605,6.721449360604416,6.721449360604416,66000.0
2004-12-08,6.743965760640569,6.7777417962234825,6.603231921140439,6.603231921140439,74000.0
2004-12-09,6.614491324746563,6.698931639530562,6.5908481396836,6.698931639530562,124000.0
2004-12-10,6.6989275134890445,6.719193210913893,6.597599026364803,6.620116515668567,73200.0
2004-12-13,6.603231216795933,6.6989300456539125,6.590846571523255,6.643762197480768,29200.0
2004-12-14,6.698931856701562,6.755225401715862,6.653896848895857,6.721449360604416,73600.0
2004-12-15,6.665153552290544,6.777740604087732,6.665153552290544,6.694425996784185,59200.0
2004-12-16,6.694426457490988,6.732706074915836,6.642636513176652,6.732706074915836,99600.0
2004-12-17,6.676413992237133,6.979273522928874,6.676413992237133,6.979273522928874,92000.0
2004-12-20,6.924103872791533,6.924103872791533,6.783370054238859,6.800258284259392,54400.0
2004-12-21,6.845292788638536,7.042320132889151,6.845292788638536,6.895957048771514,80800.0
2004-12-22,6.946621489158932,6.946621489158932,6.766481940621273,6.85542581855318,60000.0
2004-12-23,6.783369698104673,6.924103509268671,6.783369698104673,6.823901104437586,33200.0
2004-12-24,6.839664222413782,6.8959577551085465,6.784496371399263,6.829531369349302,38000.0
2004-12-29,6.789001639921776,6.7935052267302245,6.756351279789036,6.756351279789036,40400.0
2004-12-30,6.755221939826937,6.94661998068579,6.749592674107504,6.856550440718519,48400.0
2004-12-31,6.822775529962009,6.9184747867703775,6.791251291217652,6.791251291217652,44400.0
2005-01-04,6.812643734084867,6.935363663281046,6.811518052306087,6.903839419647916,29600.0
2005-01-05,6.8621831318162325,6.904966345713714,6.76198069174201,6.766483848874119,124800.0
2005-01-06,6.755225401715862,6.789001442827308,6.716945773926711,6.721449360604416,55200.0
2005-01-07,6.70793767028293,6.811517565959316,6.70793767028293,6.7709861530474855,18400.0
2005-01-10,6.757473654847438,6.838536454635037,6.7552218626882885,6.838536454635037,80400.0
2005-01-11,6.800258651831695,6.904964652853368,6.800258651831695,6.890328214676803,26400.0
2005-01-12,6.89032440522293,6.9128418908563525,6.828401641845007,6.845289433956086,52800.0
2005-01-13,6.8115140437352775,6.920723579888332,6.760849803793894,6.773234443500161,22000.0
2005-01-14,6.764228579329404,6.783368167175077,6.755221411294682,6.755221411294682,31600.0
2005-01-17,6.755223290528325,6.800258284259392,6.755223290528325,6.800258284259392,60400.0
2005-01-18,6.811515371185418,6.952249159846274,6.755221855721076,6.946619894196927,97200.0
2005-01-19,6.839662299185951,6.918473308695061,6.783368782320224,6.8362848256093525,40400.0
2005-01-20,6.794628181681483,6.800257877675417,6.757474679137442,6.7608521531453984,126800.0
2005-01-21,6.800257877675417,6.800257877675417,6.755222886636969,6.7608521531453984,43600.0
2005-01-24,6.756345849357433,6.777737654761005,6.755220168302928,6.772108390517817,68000.0
2005-01-25,6.756347092556316,6.772109636617082,6.743962880736688,6.755221411294682,204800.0
2005-01-26,6.733830019480335,6.8666827413586695,6.73270390873529,6.761976775310738,128400.0
2005-01-27,6.734960671622656,6.779995685984527,6.73270887795599,6.733834989532188,118800.0
2005-01-28,6.733830031440329,6.766479941852675,6.701179691542573,6.755221411294682,40000.0
2005-01-31,6.755223408525941,6.755223408525941,6.712440206682659,6.734957703941521,180400.0
2005-02-01,6.715816253619662,6.766480071587429,6.715816253619662,6.740585107219228,86800.0
2005-02-02,6.7608538911766045,6.761980002459087,6.712441413684672,6.712441413684672,143200.0
2005-02-03,6.743965760583401,6.799133185155052,6.682042527615392,6.799133185155052,89600.0
2005-02-04,6.755220261495678,6.794625541226934,6.698926759316547,6.783367012585243,78000.0
2005-02-07,6.857226363373842,6.857226363373842,6.715195987716204,6.783370828097255,99200.0
2005-02-08,6.783368577680355,6.833363097286678,6.732237572718113,6.833363097286678,71600.0
2005-02-09,6.811777344120528,6.837910882919948,6.806096215414974,6.828820730237192,72400.0
2005-02-10,6.829955815944155,6.890176548074352,6.824274688403197,6.890176548074352,86800.0
2005-02-11,6.9026743124847165,6.952668834593567,6.9026743124847165,6.95039629721014,77200.0
2005-02-14,6.950402158447873,7.016304497815815,6.931086224562992,7.016304497815815,89600.0
2005-02-15,6.987893610285646,7.027661937129881,6.953806411070263,6.953806411070263,40400.0
2005-02-16,6.9367631878410325,7.039025227672931,6.9367631878410325,7.01857281970655,60800.0
2005-02-17,7.021981269902486,7.060613547130809,7.0174361941245005,7.044706215350137,176800.0
2005-02-18,7.0447058315276205,7.157194066971447,6.991302277651615,7.048114421454256,91200.0
2005-02-21,6.987893626584432,7.083338044675471,6.987893626584432,7.076520431439591,42800.0
2005-02-22,7.044710588900089,7.044710588900089,7.01062336628747,7.016304497815815,123200.0
2005-02-23,7.043568483068498,7.043568483068498,6.976530148381418,7.021979594993664,61600.0
2005-02-24,7.012891445834594,7.032207367435778,6.908356871731675,7.010618907979936,138800.0
2005-02-25,6.942444909548487,7.010619753079601,6.909494190289561,6.931082652347799,46800.0
2005-02-28,6.908357704504095,6.993575933836239,6.862908242259015,6.931082652347799,130800.0
2005-03-01,6.874269678499126,6.931081824602424,6.829956273889318,6.874269678499126,57200.0
2005-03-02,6.875407412480525,6.970851858618154,6.874271359995175,6.958353547509764,126800.0
2005-03-03,6.970848999172101,7.141285409258873,6.851543598799801,7.141285409258873,147200.0
2005-03-04,7.044707981932199,7.11288240192878,6.993576950213567,7.101520143076813,52400.0
2005-03-07,7.145831767477786,7.146968253143424,7.010619013899803,7.044706215350137,108800.0
2005-03-08,7.139016377484607,7.141288482501087,7.028800646162489,7.101520143076813,107200.0
2005-03-09,7.056070240784165,7.129926223649121,7.044707981932199,7.101520143076813,103600.0
2005-03-10,7.099244845449007,7.118561198120791,6.999255359332198,6.999255359332198,90800.0
2005-03-11,7.044705752641003,7.129923967390693,7.000392350321926,7.090155640551073,145600.0
2005-03-14,7.091291123003735,7.260591486753222,7.091291123003735,7.254909926139215,68800.0
2005-03-15,7.158332163047484,7.241277864669709,7.158332163047484,7.158332163047484,38400.0
2005-03-16,7.158330131362447,7.2151422752621475,7.1356051871141135,7.2151422752621475,93600.0
2005-03-17,7.25491218635556,7.25491218635556,7.135606744810373,7.189010310435564,47200.0
2005-03-18,7.15946716987802,7.376489572136136,7.158331117558108,7.262865268682833,91600.0
2005-03-21,7.215141951672363,7.271954093024114,7.1696920652140665,7.219687027006641,54400.0
2005-03-22,7.219685467358608,7.283314774523876,7.215140393006189,7.260590269646079,87200.0
2005-03-23,7.2151422752621475,7.299224005506042,7.1867362033122975,7.2151422752621475,127600.0
2005-03-24,7.215142656044093,7.24468478171644,6.987894068452153,7.044706215350137,120800.0
2005-03-28,7.016299959321551,7.101518177450963,6.952670200412373,7.008346293638188,43600.0
2005-03-29,7.044708037130023,7.044708037130023,6.961762333222064,6.981078260110231,82000.0
2005-03-30,6.851543498333528,7.016298779023325,6.823137430402259,6.94017072501978,132400.0
2005-03-31,6.940170225739234,6.97084839546886,6.931080076602924,6.97084839546886,58800.0
2005-04-01,6.90267691572994,7.015165174700913,6.90267691572994,6.98789514925747,32800.0
2005-04-04,7.0163008869046575,7.084475297044208,6.892450376178688,7.084475297044208,62800.0
2005-04-05,6.987892401673935,7.061748348401832,6.987892401673935,7.021979594993664,76800.0
2005-04-06,6.987894926400712,7.044707080273889,6.987894926400712,7.0265272083721655,41600.0
2005-04-07,6.987893382474563,7.124242608333247,6.987893382474563,7.098109075338686,41200.0
2005-04-08,7.039025087348795,7.087883568356445,7.025390293457119,7.044706215350137,43200.0
2005-04-11,7.066294211005046,7.1128801510638535,7.066294211005046,7.090155640551073,32800.0
2005-04-12,7.027663383088007,7.226505925106013,7.027663383088007,7.107200486583678,62400.0
2005-04-13,7.1299214871046885,7.1299214871046885,7.068564289803102,7.073109363701464,25200.0
2005-04-14,7.016302146176102,7.24355079868383,7.016302146176102,7.14015267913051,59200.0
2005-04-15,7.090157884224847,7.107201272502797,7.090157884224847,7.101520143076813,250800.0
2005-04-18,7.056066135131588,7.1821891288373125,7.056066135131588,7.1821891288373125,41600.0
2005-04-19,7.186734374347896,7.28899638071943,7.12992224490641,7.18787042622218,50800.0
2005-04-20,7.186736446870605,7.237867464801617,7.186736446870605,7.237867464801617,45200.0
2005-04-21,7.237867219510481,7.237867219510481,7.141286314815631,7.2151422752621475,458000.0
2005-04-22,7.21514432307167,7.21514432307167,7.158332163047484,7.158332163047484,27600.0
2005-04-25,7.158330131362447,7.223095940732725,7.158330131362447,7.2151422752621475,83200.0
2005-04-26,7.216278327425548,7.249229474913517,7.2151422752621475,7.2151422752621475,86400.0
2005-04-27,7.215143926650304,7.260593825549455,7.158331769747545,7.191282924777312,574400.0
2005-04-28,7.158329927920512,7.1594659800516265,6.8174570742100125,6.919719103700062,447200.0
2005-04-29,6.928809278981328,7.032207367435778,6.882223336566513,7.010618907979936,105600.0
2005-05-02,7.0390258295236485,7.0390258295236485,6.908357704504095,6.931082652347799,63200.0
2005-05-03,6.931079736206476,6.959485800699127,6.931079736206476,6.959485800699127,51200.0
2005-05-04,6.987892116653132,6.987892116653132,6.931079985623431,6.9822109902385945,75600.0
2005-05-05,6.982214020377437,6.994712763978919,6.929946941173384,6.98789514925747,80800.0
2005-05-06,6.987896822775765,6.9992590832569554,6.9367657837255,6.995850491801089,2055600.0
2005-05-09,6.953428705688073,7.158649099931582,6.953428705688073,7.050879713784466,280000.0
2005-05-10,7.022218312327845,7.136866774569933,6.966040373395585,6.966040373395585,100000.0
2005-05-11,6.967187553501724,6.9935566490407925,6.874322135634322,6.8800544716473,137600.0
2005-05-12,6.907569380687931,6.938524515871666,6.8789072670751175,6.920180780653432,131600.0
2005-05-13,6.880051426414827,7.008457970486421,6.880051426414827,6.99355355357027,103600.0
2005-05-16,6.941961748049999,7.10361600286129,6.941961748049999,7.068075272541519,88800.0
2005-05-17,7.068077156318715,7.068077156318715,7.0164852660651,7.050879713784466,28400.0
2005-05-18,7.077247595550294,7.078394324776155,7.030241756318302,7.078394324776155,68800.0
2005-05-19,7.039414200624587,7.0944453978548925,7.039414200624587,7.093298668570404,56000.0
2005-05-20,7.011898308896718,7.108203012364654,7.011898308896718,7.108203012364654,52000.0
2005-05-24,7.159793546194858,7.245779856748002,7.136863775910889,7.222850086464032,146800.0
2005-05-25,7.196483129651312,7.290494821973863,7.196483129651312,7.290494821973863,59200.0
2005-05-26,7.331769139946694,7.35469891952748,7.280177245227217,7.35469891952748,76400.0
2005-05-27,7.280176775378051,7.394825228533612,7.280176775378051,7.394825228533612,92000.0
2005-05-30,7.337501548260772,7.360430890719748,7.308839432837879,7.345526905591249,61600.0
2005-05-31,7.383361034666169,7.406290376897786,7.337501475504598,7.35469891952748,94000.0
2005-06-01,7.337500417875485,7.36042975680206,7.337500417875485,7.358137172788687,70000.0
2005-06-02,7.358137085822881,7.359283815165121,7.337500331153584,7.338647060495823,84800.0
2005-06-03,7.347817006529175,7.348963735674054,7.337499068319415,7.337499068319415,53200.0
2005-06-06,7.314569296261111,7.417752614499938,7.2824678777889025,7.337499068319415,474000.0
2005-06-07,7.338647349281066,7.394824843486621,7.338647349281066,7.362723418226304,21200.0
2005-06-08,7.36042988779698,7.409728754594891,7.36042988779698,7.3718954321625345,27200.0
2005-06-09,7.43724595107864,7.43724595107864,7.285909580785122,7.35469891952748,61200.0
2005-06-10,7.35011303258617,7.365017017884114,7.348966303040679,7.365017017884114,120000.0
2005-06-13,7.36042842853975,7.417752640209681,7.36042842853975,7.417752640209681,132000.0
2005-06-14,7.340937066580384,7.503737588079963,7.308835653856286,7.503737588079963,98400.0
2005-06-15,7.452147850988378,7.727304254272182,7.452147850988378,7.706667502158445,126400.0
2005-06-16,7.70437640358013,7.96692149017224,7.566798597147698,7.9394061038254256,122400.0
2005-06-17,7.874052226303806,7.985261315375683,7.767429178241869,7.922204344861355,179600.0
2005-06-20,7.922206260849967,7.962333036019268,7.882079485680666,7.910741592901323,110400.0
2005-06-21,7.910742035027259,7.939404143849821,7.739916111360267,7.853417817382134,88000.0
2005-06-22,7.796090742804361,7.938254505551874,7.773161414028184,7.931375881858585,72400.0
2005-06-23,7.931380510806687,7.939405868031926,7.888960265645656,7.888960265645656,88800.0
2005-06-24,7.939400612043101,7.985260140698424,7.910738515970742,7.984113411940158,72800.0
2005-06-27,7.945138876884427,7.945138876884427,7.882081872028852,7.9394061038254256,64000.0
2005-06-28,7.88322582108145,8.025389620878704,7.853416986145588,8.025389620878704,94800.0
2005-06-29,7.9508715339263025,7.968068980045946,7.883229353807065,7.894694026320679,42000.0
2005-06-30,7.894688080739876,8.02309459040389,7.8419499271362065,8.02309459040389,68400.0
2005-07-04,7.887813622180037,7.973799958724013,7.77431102815925,7.908450377938521,36000.0
2005-07-05,7.968064485828767,8.083859624710913,7.888956803116475,8.054050793229797,80000.0
2005-07-06,8.02424551740917,8.134307934688998,7.9508705725559485,7.974946644332943,46400.0
2005-07-07,7.870617077375012,8.1285761164206,7.870617077375012,8.015074384156078,65200.0
2005-07-08,7.96348031293316,8.076982020417876,7.96348031293316,8.076982020417876,42000.0
2005-07-11,8.08271577797109,8.08271577797109,8.036856222730894,8.042588995147767,35200.0
2005-07-12,8.082714809124464,8.140039027628893,8.008193150129076,8.105644146646974,36400.0
2005-07-13,8.060929465147145,8.121692982781546,8.059783610824278,8.111375045687987,66400.0
2005-07-14,8.083866510671536,8.140044034444319,8.05520438378969,8.098770501758565,65200.0
2005-07-15,8.172138563322388,8.226023456227747,8.111375045687987,8.111375045687987,43600.0
2005-07-18,8.167554544561025,8.231758265157396,8.025390725201515,8.231758265157396,37200.0
2005-07-19,8.243224771994537,8.243224771994537,8.040296500010639,8.071252075254865,36400.0
2005-07-20,8.025391444157773,8.198510847368686,7.933672334916669,8.198510847368686,269600.0
2005-07-21,8.03226812026747,8.22487750313274,8.03226812026747,8.083860434696298,118400.0
2005-07-22,8.082713873336894,8.128573417770617,7.968065449601619,8.082713873336894,68000.0
2005-07-25,8.081570366440191,8.082717096050219,7.973801399954437,8.057494292820019,42800.0
2005-07-26,7.973801984366771,8.024246719825937,7.950871763977632,8.013928776674678,82800.0
2005-07-27,7.979530505075551,8.07698149504991,7.962333065739346,7.979530505075552,89600.0
2005-07-28,7.979530076676929,8.0815671033094,7.945136074549138,8.025389620878704,80400.0
2005-07-29,8.025390807522781,8.14003924763025,8.025390807522781,8.138892518313684,72800.0
2005-08-02,8.167557428165823,8.535578942104186,8.082717798318903,8.432396010395072,64800.0
2005-08-03,8.512646596060227,8.512646596060227,8.323476496763698,8.323476496763698,34800.0
2005-08-04,8.28335164797492,8.483986462977773,8.28335164797492,8.369337997261857,31200.0
2005-08-05,8.472521791345857,8.472521791345857,8.338383296385846,8.369337997261857,49600.0
2005-08-08,8.432870408920513,8.536837480640616,8.28847194301434,8.392439014734443,156800.0
2005-08-09,8.415544526050974,8.432872522570534,8.306957451782857,8.338147140447255,83200.0
2005-08-10,8.352005338847597,8.547231412108507,8.352005338847597,8.461747790420214,101600.0
2005-08-11,8.509115738207534,8.509115738207534,8.412079482127904,8.42247663304362,25600.0
2005-08-12,8.49062922553111,8.49062922553111,8.29078137433863,8.29078137433863,62000.0
2005-08-15,8.37511529559665,8.54377268406457,8.328907586663542,8.536841836193162,87600.0
2005-08-16,8.467530943662036,8.543772916336456,8.38666723049604,8.400529807954463,84400.0
2005-08-17,8.461750102101748,8.519509488464216,8.392439014734443,8.392439014734443,43600.0
2005-08-18,8.375112397618253,8.403992095541074,7.99159004445672,8.005452616741513,197200.0
2005-08-19,8.171799417292045,8.415544148403885,8.055126067395646,8.207610843515702,60400.0
2005-08-22,8.08631442692505,8.392439363640593,8.08631442692505,8.20183320445255,35200.0
2005-08-23,8.184505516102226,8.28962803060627,8.179884659068582,8.282696304386626,91200.0
2005-08-24,8.317353258069737,8.412078634921993,8.236490453929445,8.236490453929445,424800.0
2005-08-25,8.317354037314272,8.317354037314272,8.22724950959087,8.294250628634929,46400.0
2005-08-26,8.273453662928006,8.479076908611054,8.273453662928006,8.407454962255024,52800.0
2005-08-29,8.476767396975083,8.894945679991542,8.476767396975083,8.691632389102722,176000.0
2005-08-30,8.691635524120917,8.756326660800957,8.687014665691013,8.687014665691013,100600.0
2005-08-31,8.83487973681812,8.853362289712457,8.770188598341305,8.793292891132543,138400.0
2005-09-01,8.79329212134074,8.807153814463334,8.68008329992095,8.735532716427059,110000.0
2005-09-02,8.779424345444522,8.790976043315652,8.617697931234511,8.654663893224965,65000.0
2005-09-06,8.617703551919698,8.721670663245984,8.617703551919698,8.687014665691013,169400.0
2005-09-07,8.687012822989416,8.834877617365192,8.684702834933775,8.733220516148194,156200.0
2005-09-08,8.8256344230627,8.837186124081422,8.689322235829872,8.749391609930205,101600.0
2005-09-09,8.77942886898663,9.125985271709787,8.663910068078911,8.894947669894348,127400.0
2005-09-12,8.968875961878567,8.991979360070731,8.825632954143225,8.91573744096607,77200.0
2005-09-13,8.913431101082066,8.945776224322067,8.894947669894348,8.894947669894348,52200.0
2005-09-14,8.90650151456381,9.24150629398864,8.89494980796407,9.172195173051472,82000.0
2005-09-15,9.160640848803167,9.216089377173027,9.10288145097046,9.160640848803167,63200.0
2005-09-16,9.160641869053196,9.160641869053196,9.010467065427315,9.010467065427315,103600.0
2005-09-19,9.102881081990738,9.183743883143418,9.010465696669014,9.07977679499109,73600.0
2005-09-20,9.058989123680632,9.241509140731438,9.058989123680632,9.125990276472294,98000.0
2005-09-21,9.218400062306571,9.333918855662098,9.12829466316496,9.296952877041868,114200.0
2005-09-22,9.21146566312296,9.354709559892042,9.16063800810192,9.28539759891556,104600.0
2005-09-23,9.296953297329145,9.299263285511762,9.172192783343895,9.195296190524058,101400.0
2005-09-26,9.195295759938771,9.43788504932477,9.195295759938771,9.421712488788268,141000.0
2005-09-27,9.299260949613265,9.433263145345707,9.253053265521444,9.26460496620983,182400.0
2005-09-28,9.241502789198762,9.456367799554704,9.241502789198762,9.370884145529365,86400.0
2005-09-29,9.426331511293265,9.52798859354895,9.426331511293265,9.46791833924545,80800.0
2005-09-30,9.583434175483177,9.583434175483177,9.12829007633712,9.12829007633712,88000.0
2005-10-03,9.218395636186663,9.299258400174711,9.072841779670153,9.299258400174711,114400.0
2005-10-04,9.310815165308124,9.426333966072091,9.287711757690731,9.380126269498804,82800.0
2005-10-05,9.36857394259432,9.525679571691438,9.36857394259432,9.500265296199483,85400.0
2005-10-06,9.472540464833124,9.472540464833124,9.266917166488694,9.266917166488694,161800.0
2005-10-07,9.218403526873193,9.403233489439277,9.218403526873193,9.255369519386408,87400.0
2005-10-11,9.206847484627344,9.333918862482031,9.125984681754773,9.186054066554618,111200.0
2005-10-12,9.16295302145951,9.310816974149214,9.16295302145951,9.241505856493248,252200.0
2005-10-13,9.195298289928688,9.25767856116353,9.1259871712251,9.13753887745258,107600.0
2005-10-14,9.183744646881973,9.195296350673242,8.975810453285089,9.05205328471678,77200.0
2005-10-17,9.114432676533166,9.22070975145357,9.052052424382904,9.18374377403176,99200.0
2005-10-18,9.183744820178164,9.236883363691526,9.149088826811894,9.236883363691526,147200.0
2005-10-19,9.149087478432868,9.236882002373475,9.125984073819314,9.149087478432868,160200.0
2005-10-20,9.239193017051706,9.35471180461438,9.005844572625591,9.005844572625591,83000.0
2005-10-21,8.975811070332552,9.010467065427315,8.317354214240599,9.010467065427315,110000.0
2005-10-24,8.786361179872298,9.460991547943578,8.786361179872298,9.253057319107546,123000.0
2005-10-25,9.241506634430245,9.299266050895431,8.987365554518911,9.095952658163116,191200.0
2005-10-26,9.022017992657378,9.22995218263279,9.022017992657378,9.195296190524058,121000.0
2005-10-27,9.10288036560165,9.183743160390495,9.056672676577294,9.068224378498792,74000.0
2005-10-28,9.114430631390269,9.1259823314916,8.945773342163795,9.09132634984938,65200.0
2005-10-31,9.091328897925164,9.183744287314026,9.056673787908194,9.167571726371744,69800.0
2005-11-01,9.102883621181322,9.357024679699416,9.102883621181322,9.241505856493248,59000.0
2005-11-02,9.183743126361009,9.42633239116702,9.183743126361009,9.343158727499048,49800.0
2005-11-03,9.29233321108071,9.449438860696583,9.280780625193035,9.449438860696583,27200.0
2005-11-04,9.345470232443208,9.960030156384398,9.345470232443208,9.576507811087843,62600.0
2005-11-07,9.59394833286966,10.003289738026677,9.59394833286966,9.81490004767761,240600.0
2005-11-08,9.814901023134992,9.814901023134992,9.261358973462302,9.393929838077783,102800.0
2005-11-09,9.45207468246451,9.559061536933026,9.363693813144016,9.363693813144016,52800.0
2005-11-10,9.489292014025764,9.512550615457464,9.373001668542058,9.477663156922382,65200.0
2005-11-11,9.361371164596656,9.593951814648742,9.359045748475031,9.5334812360141,28800.0
2005-11-14,9.477658547499486,9.517196819866696,9.361368258573112,9.361368258573112,26400.0
2005-11-15,9.200890048672328,9.696286152118986,9.200890048672328,9.535805836707,106400.0
2005-11-16,9.419513981099373,9.619533432283582,9.32648138935919,9.619533432283582,68000.0
2005-11-17,9.619535390423255,10.466128776137053,9.535806218258204,10.466128776137053,212000.0
2005-11-18,10.128888084686842,10.233549564495975,9.76838822065525,10.035856348253608,400000.0
2005-11-21,9.926540239839534,10.033527104639376,9.847462799069085,9.942820811125396,51800.0
2005-11-22,9.942823224080064,10.010271828475611,9.889329778698189,9.989339533567506,232400.0
2005-11-23,9.942820684714537,10.010269271883926,9.875372097545146,9.875372097545146,55800.0
2005-11-24,9.875373990689422,10.00561947151353,9.826532268089665,9.954451445613923,74200.0
2005-11-25,9.980036328648591,10.382400773800306,9.980036328648591,10.270762160743026,250200.0
2005-11-28,10.126562248035896,10.559162421808349,10.126562248035896,10.135865687460528,160800.0
2005-11-29,10.18703244966414,10.349839084619973,10.18703244966414,10.289368505066266,87400.0
2005-11-30,10.233549843127845,10.28704329265903,9.89863398584462,9.907936538683824,220600.0
2005-12-01,9.884675537650024,10.349836739421791,9.884675537650024,10.349836739421791,77400.0
2005-12-02,10.23354763372915,10.370770239761324,10.117257319709502,10.326580239834744,136000.0
2005-12-05,10.384722977481132,10.407980679976763,10.326577834017575,10.373093239008837,173200.0
2005-12-06,10.2335491954806,10.694058802810249,10.2335491954806,10.45450100328253,77600.0
2005-12-07,10.568461322164366,10.66381932525465,10.468451600969129,10.5359001826542,138400.0
2005-12-08,10.626612997748072,10.74522966425368,10.442874899429182,10.74522966425368,137000.0
2005-12-09,10.74522136665412,10.74522136665412,10.42193455075286,10.512640821433145,88000.0
2005-12-12,10.566137780656922,10.603350644871846,10.182379397570484,10.310299450082407,122000.0
2005-12-13,10.233545821046256,10.284713834063338,10.082368084709168,10.117255527625275,103400.0
2005-12-14,10.233546647602491,10.233546647602491,9.956776046306826,9.956776046306826,114800.0
2005-12-15,10.14051161172326,10.152141348987415,9.86141566187122,9.88467336195076,145600.0
2005-12-16,9.942821939493276,10.03585454644859,9.535805836707,9.535805836707,327800.0
2005-12-19,9.766062209201229,9.92421624022279,9.673029591212265,9.71024246096289,136200.0
2005-12-20,9.768386732217,9.966079918336268,9.742802720248095,9.803274182579091,107000.0
2005-12-21,9.884675739161498,9.996314323395666,9.838159440591111,9.956776046306826,48600.0
2005-12-22,9.884679696291752,10.22424730351273,9.884679696291752,10.18470901059554,94000.0
2005-12-23,10.173078858230983,10.196336570254294,10.028878204567,10.06143935628956,56000.0
2005-12-28,10.10563250512617,10.117261363731428,10.000971003228766,10.052139045761953,54600.0
2005-12-29,10.093999342126375,10.175402204875516,10.012595592152577,10.059111893962651,17800.0
2005-12-30,10.15214057164351,10.228891685808716,10.059108004000027,10.228891685808716,43000.0
2006-01-03,10.233549464101,10.256807176174927,10.035856249798078,10.100978553384952,53800.0
2006-01-04,10.100976087047432,10.100976087047432,9.954450052529127,10.000966352544024,77400.0
2006-01-05,10.000970495249236,10.0474868145326,9.910264160620414,9.96608303398046,78000.0
2006-01-06,9.896305406243954,10.047483167230126,9.896305406243954,10.047483167230126,52000.0
2006-01-09,10.047484440056536,10.05678787915957,9.845139519301885,10.012596987032554,85400.0
2006-01-10,10.059115672547192,10.059115672547192,9.95678047990378,9.96608303398046,79600.0
2006-01-11,9.989341637234642,10.059115672547192,9.854444400035376,9.96608303398046,75600.0
2006-01-12,10.05911533704834,10.05911533704834,9.828860052249055,9.828860052249055,65600.0
2006-01-13,9.88467659134496,9.907934299022962,9.652095965666255,9.652095965666255,141200.0
2006-01-16,9.58232331898794,9.896306853444695,9.58232331898794,9.670704217745504,88200.0
2006-01-17,9.766062586093213,9.880026615941755,9.691635956494888,9.76838800238152,109200.0
2006-01-18,9.65209320101247,9.800944616855308,9.65209320101247,9.745125779526456,79600.0
2006-01-19,9.76838800238152,9.81257800965802,9.677681684315376,9.76838800238152,133000.0
2006-01-20,9.963754094416515,9.963754094416515,9.733498883348153,9.903283521786012,72800.0
2006-01-23,9.90793597201598,9.90793597201598,9.721871617500272,9.87304940460825,63000.0
2006-01-24,9.85909339459447,9.861419697889154,9.814903391467793,9.821880526902335,45400.0
2006-01-25,9.821878872478084,9.849788296739863,9.654420552458223,9.719543725368505,107400.0
2006-01-26,9.698609218646544,9.719541503864734,9.470680383617609,9.491612668835796,88200.0
2006-01-27,9.51254812858052,9.542782971700008,9.43114437568845,9.535805836707,77600.0
2006-01-30,9.538135757472071,9.640471850900989,9.538135757472071,9.559068059562064,115400.0
2006-01-31,9.605577133126124,9.605577133126124,9.32648027837651,9.498590286426513,181800.0
2006-02-01,9.496267623484812,9.535805905028043,9.256708969387162,9.259035272551296,173600.0
2006-02-02,9.259036526037264,9.326484244108231,9.259036526037264,9.303226532666494,187800.0
2006-02-03,9.30321971549981,9.312523148149111,9.29159086830027,9.300894300949569,2554800.0
2006-02-06,9.33486440740753,9.39811202998394,9.26458956907586,9.309097651773923,304800.0
2006-02-07,9.309099353814746,9.370003986546283,9.28801680910129,9.346579334017209,186800.0
2006-02-08,9.358286962500634,9.369999282885688,9.323149107752704,9.367657176245782,234600.0
2006-02-09,9.4285665114622,9.4285665114622,9.346579334017209,9.346579334017209,98000.0
2006-02-10,9.334865294980242,9.370003164283563,9.147465410413195,9.288015994033334,140000.0
2006-02-13,9.323157639646713,9.330185753183589,9.163867434579114,9.252882759433028,172400.0
2006-02-14,9.309099437920269,9.309099437920269,8.936641740346257,9.065479117606642,80000.0
2006-02-15,9.01862593794027,9.34657632948436,9.01862593794027,9.311438468392874,88400.0
2006-02-16,9.159178539411707,9.370003986546283,9.159178539411707,9.346579334017209,1200200.0
2006-02-17,9.414509816325303,9.416852817393815,9.264589917291438,9.334864758264423,73200.0
2006-02-20,9.543348557333486,9.709665898014684,9.419195408526656,9.47541582034771,109200.0
2006-02-21,9.454333211644808,9.543348490743211,9.393427691464217,9.46136042797598,69800.0
2006-02-22,9.58082578380606,9.697950789018396,9.444960348835174,9.697950789018396,114400.0
2006-02-23,9.627676372829518,9.627676372829518,9.416851871096265,9.428564194482613,129400.0
2006-02-24,9.405141791692976,9.59254169136548,9.405141791692976,9.440278770235388,127400.0
2006-02-27,9.405142389770305,9.604254628285254,9.405142389770305,9.522267446212808,142400.0
2006-02-28,9.56911531525862,9.580828534016474,9.348920563945192,9.47541582034771,460200.0
2006-03-01,9.48713295587437,9.48713295587437,9.19432021032269,9.252882759433028,107400.0
2006-03-02,9.250538173867152,9.386402786757436,9.243510062212014,9.386402786757436,397000.0
2006-03-03,9.33486442416881,9.41685248036384,9.26458958571096,9.41685248036384,224600.0
2006-03-06,9.463705418005066,9.498842400638315,9.360634790990252,9.381717338007526,77800.0
2006-03-07,9.454334250817798,9.454334250817798,8.995204265791271,9.065479117606642,188000.0
2006-03-08,9.112328700337663,9.170891221821604,9.01394319957621,9.170891221821604,151800.0
2006-03-09,9.194313456211832,9.334863113391911,9.135750950121311,9.311438468392874,517600.0
2006-03-10,9.255224868216263,9.33955508191012,9.159182323419056,9.252882759433028,105400.0
2006-03-13,9.252878936714454,9.370003986546283,9.19431641179854,9.346579334017209,314600.0
2006-03-14,9.358286962500634,9.393423923655796,9.288012146597543,9.367657176245782,89200.0
2006-03-15,9.370003720680645,9.484786659439989,9.27630332603656,9.27630332603656,110000.0
2006-03-16,9.114670071401465,9.32783759663184,9.114670071401465,9.24116532204624,182000.0
2006-03-17,9.241167427844124,9.252879755144637,8.772667187077309,8.772667187077309,297600.0
2006-03-20,8.86870778785205,9.100614856600728,8.86870778785205,8.974120498007405,248400.0
2006-03-21,8.950695973267042,9.131068654812584,8.950695973267042,8.995204063504001,292800.0
2006-03-22,8.995205697929844,9.025657572622414,8.878080628392183,9.025657572622414,410000.0
2006-03-23,9.05376900342705,9.05376900342705,8.924930701093194,8.948356253150914,749600.0
2006-03-24,8.948353187995421,9.004572706489718,8.85699580024734,8.89213277590799,83400.0
2006-03-27,8.763295269239908,8.90618795795231,8.749239943047613,8.83591311417708,121400.0
2006-03-28,8.828885420596317,9.006915986387641,8.77266590036244,8.983490441629224,254600.0
2006-03-29,8.924928384084316,9.201343571450918,8.924928384084316,9.124041503712508,111800.0
2006-03-30,9.206029025080705,9.206029025080705,9.074849537078912,9.135754171709282,239600.0
2006-03-31,9.194316292799238,9.241166490844249,9.009258501997728,9.009258501997728,227400.0
2006-04-03,9.19431776250918,9.19431776250918,8.955382518519775,8.955382518519775,110000.0
2006-04-04,8.971776768124197,9.170889847486707,8.971776768124197,9.05844903672577,185800.0
2006-04-05,9.133413037566548,9.135755145704891,9.02331518960434,9.042054735491096,96800.0
2006-04-06,9.06547931833786,9.206029025080705,9.06547931833786,9.135754171709282,85200.0
2006-04-07,9.135753692165554,9.250536631735306,9.018628644830098,9.182603889818376,67600.0
2006-04-10,9.252878111686735,9.28801598094052,8.885105559494487,8.89213277590799,154400.0
2006-04-11,8.899163934219864,8.960068582383052,8.798436294355273,8.948356253150914,173200.0
2006-04-12,8.842943502874776,9.105303430767153,8.842943502874776,8.948356253150914,220000.0
2006-04-13,8.98349305353303,9.058453031367865,8.84294331849107,8.878081199048273,242000.0
2006-04-17,8.924930514999977,8.924930514999977,8.819518660515218,8.878081199048273,95400.0
2006-04-18,8.786722888318234,9.039713483705867,8.786722888318234,8.878081199048273,157200.0
2006-04-19,8.84294331849107,8.901505857024125,8.73987357236653,8.878081199048273,312400.0
2006-04-20,8.819512446028128,8.866361728968453,8.737524413696972,8.737524413696972,143600.0
2006-04-21,8.73753044845116,8.94835594166474,8.669597690238628,8.842943195057952,149200.0
2006-04-24,8.796088459000098,8.835911428819221,8.526701460312285,8.625086044113152,196400.0
2006-04-25,8.643831594214056,8.782039229678615,8.573555828633772,8.636803481499939,128200.0
2006-04-26,8.643830426562227,8.760955495249554,8.573554670475142,8.667255082862349,329800.0
2006-04-27,8.632117879932085,8.744558741028015,8.585268563667782,8.690680418855896,109200.0
2006-04-28,8.690680511068248,8.94835622122313,8.643831194306848,8.819518812942407,273600.0
2006-05-01,8.854652717701374,8.8968178029813,8.634457967367524,8.662567726356432,351800.0
2006-05-02,8.643827702090816,8.704732325430456,8.585265186205628,8.608689835122473,337000.0
2006-05-03,8.608693711297995,8.711763463970904,8.589953268851932,8.629776262253076,85600.0
2006-05-04,8.667252699902743,8.75861008538628,8.564182989489312,8.714102893215435,683200.0
2006-05-05,8.714104724466596,8.88276420480537,8.714104724466596,8.807804237189627,348000.0
2006-05-08,8.866365877311058,8.899161641743483,8.667253650876846,8.721131066340302,461200.0
2006-05-09,8.697705133500596,8.878077790156404,8.697705133500596,8.817172273055439,203600.0
2006-05-10,8.812488047558556,9.01394326592096,8.739871092283623,8.889791005411038,325200.0
2006-05-11,8.866365460489149,8.971778178654729,8.807802938574179,8.889791005411038,124400.0
2006-05-12,9.053764889559671,9.311439589957766,8.960064511091437,9.0725044290975,224000.0
2006-05-15,9.18963158908048,9.18963158908048,8.967093808743273,9.135754171709282,217200.0
2006-05-16,9.199003729308552,9.31144369690793,9.07016632228386,9.142783298712152,230800.0
2006-05-17,9.252875582459223,9.252875582459223,9.14277778957897,9.191970971806183,180800.0
2006-05-18,9.128723858322736,9.53397629869757,9.128723858322736,9.53397629869757,187000.0
2006-05-19,9.604258350843214,9.719041343827168,9.271623490543824,9.372350256019718,147400.0
2006-05-23,9.346578795887485,9.676871381652902,9.28801627434331,9.393428098248297,258600.0
2006-05-24,9.463706753656592,9.564434393222635,9.41919865167556,9.51524118084395,230600.0
2006-05-25,9.569120167191404,9.569120167191404,9.252882759433028,9.252882759433028,174000.0
2006-05-26,9.346577976420829,9.557402499339794,9.288015460011156,9.334864758264423,120600.0
2006-05-29,9.487128341239934,9.487128341239934,9.194315738115248,9.229453607927468,140400.0
2006-05-30,9.346583484233648,9.665163010618596,9.25288304532456,9.372350256019718,212400.0
2006-05-31,9.545688723889034,9.719034139295156,9.381713524146583,9.662813738906076,178000.0
2006-06-01,9.66281654204352,9.66281654204352,9.381716245738156,9.440278770235388,229800.0
2006-06-02,9.552720954725446,9.552720954725446,9.384061452185394,9.545693736084358,226800.0
2006-06-05,9.545689187095247,9.73308904149754,9.393426302747333,9.615964020796984,143000.0
2006-06-06,9.517581250746325,9.648760727094364,9.252878403183349,9.292700488905243,200800.0
2006-06-07,9.182604388554134,9.39577195053873,8.927271735751203,8.934298953023179,507600.0
2006-06-08,8.901501177207559,9.109983561804128,8.842938669462773,9.006913869866766,177200.0
2006-06-09,9.077191443977,9.31144154575705,9.030341244902347,9.065479117606642,147200.0
2006-06-12,8.971777759012733,9.098273014894794,8.669594945603295,8.669594945603295,157400.0
2006-06-13,8.643824954223525,8.906184691779083,8.573549242627452,8.737524413696972,187200.0
2006-06-14,8.63211797065728,8.84294347043618,8.585268653900581,8.604008201884573,148800.0
2006-06-15,8.784378560947845,9.002231220746808,8.732843254107129,8.887448281036082,164000.0
2006-06-16,9.018627357003346,9.06547754796613,8.456426852636039,8.479852394913966,223800.0
2006-06-19,8.608688828395074,8.711758522606198,8.339300929389058,8.39317922406464,143800.0
2006-06-20,8.491565676851186,8.503278002514417,8.36272830736932,8.38615295869578,559800.0
2006-06-21,8.351016185554245,8.664911346394094,8.233891138876588,8.348673184208506,194800.0
2006-06-22,8.430661723691077,8.620403738001826,8.386153631569206,8.503278684785515,171200.0
2006-06-23,8.491567861982398,8.514992519336715,8.400210447269808,8.470485312926156,123400.0
2006-06-26,8.522017972704555,8.702390637558704,8.482194995314178,8.648512333984703,129600.0
2006-06-27,8.503277865769194,8.662567994288374,8.444715344801647,8.444715344801647,131400.0
2006-06-28,8.536073482909861,8.6086913369697,8.435345866527246,8.582923682509975,162000.0
2006-06-29,8.552469770966304,8.8780781230133,8.552469770966304,8.714102893215435,222200.0
2006-06-30,8.71410364220349,8.760953839543014,8.632115573461023,8.643828792990798,257600.0
2006-07-04,8.784376846835983,8.784376846835983,8.664909714899942,8.735184550956024,119600.0
2006-07-05,8.807801759463429,8.831227301249314,8.54075683825569,8.632114217238017,108800.0
2006-07-06,8.71175592602411,8.87807408124705,8.589945836302716,8.678961073713102,198200.0
2006-07-07,8.786721690448116,8.913216970897173,8.737529379249029,8.807804237189627,116600.0
2006-07-10,8.831227635940355,8.948352668529502,8.505620188317417,8.529044837398013,148400.0
2006-07-11,8.529045653302342,8.866365457734217,8.529045653302342,8.782036176821123,154600.0
2006-07-12,8.807805588812087,8.864026019947982,8.554815882684146,8.59698098263771,150800.0
2006-07-13,8.585268984308382,8.849971029825973,8.573555761074982,8.838258700186044,126200.0
2006-07-14,8.760950672572001,8.992857680501803,8.66490820486103,8.854650139786708,124000.0
2006-07-17,8.852310288762268,8.995202973291093,8.842940071575079,8.960065105635676,73000.0
2006-07-18,8.960065645707662,8.971777971101067,8.620402847739983,8.92024356065145,760800.0
2006-07-19,8.868705997280903,8.960063363106336,8.807800491002,8.821855814049345,24000.0
2006-07-20,8.819514858851049,8.828884181846677,8.671937075155205,8.784376993440073,97200.0
2006-07-21,8.725815032189775,8.946009774395815,8.725815032189775,8.866364715539488,112000.0
2006-07-24,8.842938668938837,8.852308884639756,8.667251145714888,8.725813653456203,82800.0
2006-07-25,8.723476618683879,8.873396582699302,8.678968515021287,8.838258700186044,60400.0
2006-07-26,8.901501997947049,9.227109428054964,8.901501997947049,9.0725044290975,75000.0
2006-07-27,9.20368629816901,9.426224063538738,8.997545967696647,9.348921104514156,178000.0
2006-07-28,9.276301309681095,9.428564194482613,9.159176288631622,9.428564194482613,87600.0
2006-07-31,9.428564194482613,9.428564194482613,9.194314152383663,9.428564194482613,149400.0
2006-08-01,9.426222735628109,9.908777283645083,9.355947003290092,9.719035308392993,595000.0
2006-08-02,9.78462606567479,9.859586020682476,9.536320656216107,9.63939126454654,121200.0
2006-08-03,9.512895067374094,9.756515343923972,9.512895067374094,9.646417529915398,2552400.0
2006-08-04,9.767474187254804,9.907518198122084,9.741364148801576,9.767474187254804,427600.0
2006-08-08,9.76510015634915,9.945496293671342,9.731869527228415,9.829188186282032,225800.0
2006-08-09,9.826815656216649,9.860046287698584,9.641672143655184,9.648793640020454,229800.0
2006-08-10,9.627430506974475,9.793583656533633,9.568089837712852,9.568089837712852,471800.0
2006-08-11,9.527738862591606,9.708135025997704,9.506376182858434,9.636925489909215,121200.0
2006-08-14,9.589452349866972,9.684396875771885,9.39244089668416,9.449408336600497,112400.0
2006-08-15,9.435166713830132,9.610815498857765,9.435166713830132,9.587078687115229,603200.0
2006-08-16,9.52298972998537,9.603693071149094,9.49687969233436,9.534857681972188,182000.0
2006-08-17,9.534853208817635,9.729491333049538,9.501622596657588,9.708128667308614,271800.0
2006-08-18,9.6155604646202,9.715253247545569,9.340219829372325,9.340219829372325,305400.0
2006-08-21,9.468396696301298,9.551474173509924,9.32597945746754,9.494506734696389,265000.0
2006-08-22,9.435169167596174,9.565718496997809,9.435169167596174,9.565718496997809,136000.0
2006-08-23,9.568091075416952,9.603694938299505,9.454157084352428,9.584706392522184,167600.0
2006-08-24,9.589449375706822,9.589449375706822,9.494503973782416,9.553844623618556,184600.0
2006-08-25,9.494503863329838,9.603690440446185,9.449405295946942,9.546723924327416,149000.0
2006-08-28,9.506376041144415,9.508750175227636,9.380574098739348,9.406684140853647,134600.0
2006-08-29,9.435164847992526,9.504000230233263,9.316483529149853,9.316483529149853,323000.0
2006-08-30,9.304616322353343,9.572836377915232,9.304616322353343,9.522989531860953,525600.0
2006-08-31,9.522984076881247,9.670149491649768,9.435160197753438,9.485006109788182,187600.0
2006-09-01,9.494509854184829,9.653542459618254,9.480267763435425,9.565718496997809,133400.0
2006-09-05,9.506377745590209,9.720004578039568,9.494509789446802,9.672531847998927,145800.0
2006-09-06,9.717626784469678,9.807824847037136,9.639297579043554,9.791209533599272,159200.0
2006-09-07,9.731870658537234,9.826816100319457,9.682024709061643,9.78409074206414,145200.0
2006-09-08,9.731863839290236,9.843424519392263,9.731863839290236,9.826809214542966,203200.0
2006-09-11,9.800705859127278,9.96211256359258,9.7318704605092,9.883782439896114,174200.0
2006-09-12,9.898025198706602,10.011959190972744,9.803079752418045,9.867167792842787,213600.0
2006-09-13,9.850548184353634,9.96922948777958,9.779339583391362,9.893273526024291,250400.0
2006-09-14,9.746108388251212,9.981096848108194,9.746108388251212,9.860042324161633,81800.0
2006-09-15,9.769846198616731,10.038066234590632,9.76747297062874,9.97160407986085,160200.0
2006-09-18,9.98109869656253,10.125890049888316,9.945494844321722,10.073669980041876,151800.0
2006-09-19,9.969232838057115,10.090287409828134,9.803078776329473,10.030946738173034,158600.0
2006-09-20,10.028572703171005,10.19235261779915,9.992967940854712,10.14725403693634,146800.0
2006-09-21,10.028572688173517,10.330023384142669,10.028572688173517,10.31103393614459,156200.0
2006-09-22,10.265934762360285,10.4415835243297,10.218462050573956,10.275429485810882,289600.0
2006-09-25,10.211341285402169,10.341890561473187,10.133011176479569,10.156747984698526,344000.0
2006-09-26,10.194722388586056,10.194722388586056,9.860041206817163,9.905139768379524,267600.0
2006-09-27,9.902767502837008,10.042811466565777,9.79832738417842,9.85292067099249,232600.0
2006-09-28,9.814945057958813,9.966857912115312,9.814945057958813,9.933626381056095,88000.0
2006-09-29,9.957363575838375,10.059429590105038,9.73661623386319,9.73661623386319,130400.0
2006-10-02,9.736618154743429,9.893277502006416,9.615562669537074,9.682024841883116,119200.0
2006-10-03,9.715254429236266,9.848177854149018,9.636924311305515,9.677276437185016,199800.0
2006-10-04,9.613189365999093,9.743738670122996,9.530112783047564,9.622684091326937,75600.0
2006-10-05,9.596574492432389,9.78883861459626,9.596574492432389,9.703387893634536,176600.0
2006-10-06,9.84342856889603,9.84342856889603,9.617933889003838,9.625054478163973,131000.0
2006-10-10,9.708135109208808,9.72475042631404,9.57046430408904,9.584706392522184,215000.0
2006-10-11,9.646418360848486,9.888528382787898,9.56571502020202,9.85767098344659,218000.0
2006-10-12,9.888529467336069,9.938375414108206,9.71525481512806,9.75560603714357,159000.0
2006-10-13,9.776964486296496,9.921755807075009,9.625052577763755,9.731865921409089,152600.0
2006-10-16,9.729497058000202,9.8956502165669,9.674902842509084,9.874287538255926,122000.0
2006-10-17,9.874285719507457,9.969231140171935,9.817319191482076,9.933626381056095,413200.0
2006-10-18,9.935999936236838,10.064175975033187,9.88615400074934,9.900395179193437,254800.0
2006-10-19,10.049934476096755,10.049934476096755,9.79120915552601,9.933626381056095,87400.0
2006-10-20,9.876659151349283,9.952615120297969,9.767472559168874,9.945494531167332,103000.0
2006-10-23,9.945495881299086,9.969231785267809,9.767473885133588,9.969231785267809,116200.0
2006-10-24,9.969231785267809,9.971605013478,9.919385843653474,9.969231785267809,140400.0
2006-10-25,9.90989174940644,10.087913756880807,9.805452497656177,10.059430489215597,142400.0
2006-10-26,10.08791581447272,10.13064117741843,9.945498541631649,9.95736649679058,119600.0
2006-10-27,9.94549530663069,10.102154617985606,9.936000583405145,9.936000583405145,79200.0
2006-10-30,9.936001774574873,10.192352994130545,9.886155829864988,10.168617088687766,806800.0
2006-10-31,10.057054195316116,10.147252246594258,9.935999654639224,9.992966177734274,308200.0
2006-11-01,10.016699059582216,10.030940232043784,9.80307241799668,9.826809214542966,255400.0
2006-11-02,9.826814182504314,9.890901301913114,9.731868759251778,9.838682134044216,196800.0
2006-11-03,9.838684211370667,9.959738791383623,9.80307944376676,9.959738791383623,2767200.0
2006-11-06,10.01471179854882,10.01471179854882,9.625117757163917,9.7876477531367,962600.0
2006-11-07,9.715941171035398,9.780474292854352,9.574922559515876,9.687258770484652,310800.0
2006-11-08,9.730282144405724,10.182019499542347,9.692039852747817,10.091194626709903,354800.0
2006-11-09,10.036221109926116,10.038610854189615,9.92388398241105,9.94539532785504,165200.0
2006-11-10,9.978860478175328,10.0983677892912,9.861742912103663,10.0983677892912,512800.0
2006-11-13,10.072077253416404,10.074467910518244,9.82111205206664,10.00037304042626,87000.0
2006-11-14,10.074466691775395,10.122268886807005,9.954959380659526,10.0983677892912,108800.0
2006-11-15,10.153338897806226,10.177240902040468,10.086415109486817,10.170069844886076,289200.0
2006-11-16,10.177237519507932,10.397130414769393,10.13421483795366,10.253722084100437,357400.0
2006-11-17,10.208311434959,10.3971331524134,10.208311434959,10.394743408039115,145600.0
2006-11-20,10.301527077924256,10.394743521364664,10.22743314852745,10.2800157312485,175800.0
2006-11-21,10.32782029282723,10.3373810953236,10.24416555040477,10.301528541846366,204400.0
2006-11-22,10.256116091228252,10.31825948387918,10.205923245806158,10.23221499677058,377000.0
2006-11-23,10.299136592150916,10.456886152494974,10.241772701222114,10.382791316663631,75800.0
2006-11-24,10.421036496556123,10.516642704027356,10.24177554137384,10.504692156035544,61600.0
2006-11-27,10.444938990467922,10.683953608502572,10.444938990467922,10.621809297223257,276400.0
2006-11-28,10.662441495610617,10.922967447149793,10.62180853932444,10.87277459976835,525800.0
2006-11-29,10.640926059077788,11.0520313066707,10.636145659481594,10.884720967875818,569600.0
2006-11-30,10.944478283520713,10.944478283520713,10.617027639088722,10.676781286526465,420400.0
2006-12-01,10.75565042471353,10.930130866635634,10.74608962773396,10.767600965054095,361800.0
2006-12-04,10.769995269186058,11.09027478237388,10.72219217985974,10.813017958402934,393400.0
2006-12-05,10.93492058808601,11.054427916917552,10.836924614914889,11.040086709221084,341800.0
2006-12-06,10.922967284173396,11.030524035363364,10.922967284173396,10.961209583288907,93800.0
2006-12-07,10.891897179378654,11.097449917690742,10.891897179378654,10.968381791992195,469000.0
2006-12-08,10.968374439617657,11.23368066067824,10.922962016247098,11.219339463513272,508000.0
2006-12-11,11.11656590625032,11.415334082648627,11.107006017549342,11.281486523153784,480400.0
2006-12-12,11.233686868728206,11.4129478293994,11.233686868728206,11.293440522285271,873200.0
2006-12-13,11.44880054036252,11.44880054036252,11.236076764950273,11.44880054036252,564800.0
2006-12-14,11.31494783786498,11.45118604643589,11.257583949734462,11.365140670124145,481000.0
2006-12-15,11.365142368693048,11.589816643034036,11.047253471773775,11.166760754119167,856200.0
2006-12-18,11.166762602649918,11.52289385240247,11.142860595163208,11.436848448987035,749200.0
2006-12-19,11.353192988816373,11.3866548854268,11.202613542301156,11.269538247290306,214800.0
2006-12-20,11.23368531062005,11.577865979134383,11.197832758751186,11.429677194161746,168600.0
2006-12-21,11.501383383751708,11.501383383751708,11.197834703649772,11.228906859881674,106400.0
2006-12-22,11.23846497357187,11.697372501452406,11.166760786311563,11.53245277957688,227200.0
2006-12-27,11.496599900666991,11.544402994726966,11.291048146215012,11.317338981768224,87000.0
2006-12-28,11.2934404395072,11.556356148523824,11.1763228782157,11.520504503713406,128400.0
2006-12-29,11.496599511935276,11.501379912356452,11.281486963591211,11.408164383563877,55800.0
2007-01-02,11.31016549597651,11.6973687111305,11.233680932779867,11.601763463018656,81600.0
2007-01-03,11.475090222873066,11.477480879396268,11.20739413367877,11.37231478658344,150800.0
2007-01-04,11.322119551497623,11.35319169986604,10.80345838938406,10.93252647174375,239600.0
2007-01-05,10.758050940071358,10.901460303056814,10.514256755356616,10.530987710939613,201400.0
2007-01-08,10.280017357960562,10.557274252450089,10.280017357960562,10.456888559923618,158000.0
2007-01-09,10.5046908049591,10.5046908049591,10.213092730267691,10.299138123571272,244400.0
2007-01-10,10.37323485113632,10.37323485113632,10.182022426119207,10.229825532373487,255000.0
2007-01-11,10.20591782860359,10.502295254344991,10.20591782860359,10.430591097263544,208800.0
2007-01-12,10.387573114171431,10.476009162572966,10.227433788057937,10.265676083231924,198000.0
2007-01-15,10.277626269662983,10.301527361396776,10.098365346354909,10.155729242991502,90000.0
2007-01-16,10.205921801306411,10.27523624189884,10.158118707388596,10.158118707388596,117600.0
2007-01-17,10.15811701277749,10.232211841577769,10.043390153574755,10.060121096889649,196600.0
2007-01-18,10.162899402411345,10.22504278806729,10.052952921452563,10.22504278806729,225400.0
2007-01-19,10.277626127395555,10.368451915909493,10.143777644941762,10.21787248712,278000.0
2007-01-22,10.315868963258476,10.315868963258476,10.146168834774985,10.160509125663694,179200.0
2007-01-23,10.253724879455769,10.253724879455769,10.158118691767156,10.210702186172714,127600.0
2007-01-24,10.20592219925649,10.444936766397072,10.20592219925649,10.38996352536692,213600.0
2007-01-25,10.480787448726378,10.480787448726378,10.327818285587671,10.363670832096863,142200.0
2007-01-26,10.456885836836951,10.483177581395324,10.361279658764351,10.368450714769056,135000.0
2007-01-29,10.40908556144119,10.428207166931632,10.296749320374,10.32543081684133,156800.0
2007-01-30,10.397132961153694,10.421034051529546,10.234602993647082,10.361280413821763,234600.0
2007-01-31,10.432987465065407,10.466449362574233,10.325430714666815,10.456888559923618,257400.0
2007-02-01,10.45927830470211,10.540543303695678,10.456888559923618,10.456888559923618,1008200.0
2007-02-02,10.51664138577702,10.58356517555703,10.51664138577702,10.51664138577702,227400.0
2007-02-05,10.590048113635246,10.621337149229891,10.409535929880102,10.570793039997792,522200.0
2007-02-06,10.522657216481395,10.655032634581197,10.51784344806091,10.611709636929268,942200.0
2007-02-07,10.590050087837572,10.686323637707329,10.568388585023513,10.683916293987645,243000.0
2007-02-08,10.686318077698004,10.71038599357678,10.590044577918611,10.655029052549883,197400.0
2007-02-09,10.65503750059645,10.782599208531517,10.599680515678724,10.67429166493907,212400.0
2007-02-12,10.616526893574031,10.676697641401468,10.529880869801284,10.546728605742349,143000.0
2007-02-13,10.57801664643156,10.657441548586778,10.409538384899149,10.556355142546929,294000.0
2007-02-14,10.496184400437684,10.638187388540803,10.313264830271292,10.556355142546929,503200.0
2007-02-15,10.55154137300227,10.62615342374549,10.472115552714389,10.556355142546929,144400.0
2007-02-16,10.47452249480889,10.59967774377178,10.47452249480889,10.541913429584053,108400.0
2007-02-19,10.520250513876174,10.57801482030734,10.423977894000902,10.4552660134408,99600.0
2007-02-20,10.455266135740043,10.488962517129677,10.33011090211895,10.354179745968684,295400.0
2007-02-21,10.327709821057455,10.56598644874152,10.327709821057455,10.56598644874152,358200.0
2007-02-22,10.50580972993808,10.539505191531177,10.154411972145484,10.277160774386022,322000.0
2007-02-23,10.32289362032028,10.457676429506138,10.25309533066335,10.385471713851588,258000.0
2007-02-26,10.346961092304545,10.49377693004914,10.231432460891275,10.49377693004914,233600.0
2007-02-27,10.385469497012856,10.467301735455846,10.231431640195249,10.433605351752492,639400.0
2007-02-28,10.421570672482924,10.421570672482924,10.289195244773165,10.354179745968684,326800.0
2007-03-01,10.354181597671923,10.445641384392228,10.161635403102345,10.445641384392228,174200.0
2007-03-02,10.3613991947155,10.46970668891699,10.212176046111468,10.356585426291828,166400.0
2007-03-05,10.2049570930545,10.245872752430737,10.111089974581107,10.226618594527968,200600.0
2007-03-06,10.16885548204198,10.464895424952726,10.16885548204198,10.301230931909489,323200.0
2007-03-07,10.349368225912029,10.39509766196386,10.192923920360274,10.337334260438674,376600.0
2007-03-08,10.325300294965317,10.349368225912029,10.192923920360274,10.337334260438674,200800.0
2007-03-09,10.289196886132345,10.529879854229009,10.135159933451703,10.51543854561545,289000.0
2007-03-12,10.553946894620706,10.710391177956245,10.452860497240264,10.710391177956245,219800.0
2007-03-13,10.616522297615608,10.616522297615608,10.2097676307838,10.212174973809084,159600.0
2007-03-14,10.229024905604174,10.313263566985542,10.142378900679024,10.204956978961656,138000.0
2007-03-15,10.202547148243385,10.421568532574506,10.067765322890276,10.21939487641252,176000.0
2007-03-16,10.229026122788731,10.421572313238224,10.190516884698836,10.402318153259603,172400.0
2007-03-19,10.395091897320937,10.479331445184442,10.322887226389504,10.469703910891669,92000.0
2007-03-20,10.481737869691536,10.484145212330835,10.349362486628545,10.469703910891669,50000.0
2007-03-21,10.469707349323931,10.580421275654636,10.407130192133865,10.578014850357237,87200.0
2007-03-22,10.590052841186989,10.650223595966462,10.464897561069746,10.580425300070386,122800.0
2007-03-23,10.45526692274012,10.720018716220835,10.452860497240264,10.710391177956245,65200.0
2007-03-26,10.734461309538618,10.734461309538618,10.421573596756447,10.467303953836542,257800.0
2007-03-27,10.409535294053471,10.409535294053471,10.262718579999166,10.349364569810389,103600.0
2007-03-28,10.15681773151748,10.390279501060826,10.15681773151748,10.21939487641252,223600.0
2007-03-29,10.243463909124529,10.46489172246962,10.192919805528502,10.272345598227728,214600.0
2007-03-30,10.289191792765337,10.395091915777318,10.192918285931029,10.245868806503118,205200.0
2007-04-02,10.346959605486711,10.43119826406594,10.17126025793714,10.426384495271057,127000.0
2007-04-03,10.332519581848306,10.46970879607034,10.294010344840938,10.40953805586304,82000.0
2007-04-04,10.36621229914786,10.407128869062,10.291600270558778,10.349364569810389,132000.0
2007-04-05,10.308453402502565,10.409539822502902,10.281978125416918,10.315673598750363,76400.0
2007-04-09,10.315675801692628,10.395100731778202,10.306048259217713,10.308455603902932,57400.0
2007-04-10,10.383064369721197,10.385471713851588,10.231433824153706,10.385471713851588,81200.0
2007-04-11,10.301230091341017,10.349366865037478,10.253093317644556,10.322891593597792,115400.0
2007-04-12,10.349367245845997,10.578016240717956,10.289196506044568,10.541913429584053,264200.0
2007-04-13,10.590051042595194,10.611712547362174,10.445641622903793,10.602085007880694,119600.0
2007-04-16,10.546728530092338,10.816293221348532,10.546728530092338,10.720020576394836,172600.0
2007-04-17,10.635782659416202,10.912568508417166,10.635782659416202,10.83073624230554,199200.0
2007-04-18,10.758529829505024,10.864430014507136,10.758529829505024,10.83314096875068,147800.0
2007-04-19,10.744085643721329,10.924597837784209,10.744085643721329,10.924597837784209,147200.0
2007-04-20,10.86442726759816,11.011244001181792,10.830731804441106,10.936631962667937,73600.0
2007-04-23,10.830728104392753,10.987172322042415,10.801846419858055,10.927001610351343,76200.0
2007-04-24,10.927005318173403,11.01846416992306,10.84757951108646,10.987176050281995,62600.0
2007-04-25,11.035316892750869,11.14362444316048,10.975146133426962,11.14362444316048,156200.0
2007-04-26,11.071416271105978,11.22545322015058,10.963108754392543,10.963108754392543,65600.0
2007-04-27,11.069007956145049,11.069007956145049,10.821103922840583,10.871647115969004,88800.0
2007-04-30,10.924597652464955,11.102703418230664,10.871647115969004,10.871647115969004,84800.0
2007-05-01,10.951076726958208,11.191759731946298,10.82592145418846,11.035315411450918,145600.0
2007-05-02,11.11955369116698,11.215826330828842,10.951075424092862,11.215826330828842,133200.0
2007-05-03,11.196567651758563,11.456504683893588,11.196567651758563,11.432436763223938,172000.0
2007-05-04,11.43243666303722,11.43243666303722,11.25192450519979,11.319315416990092,163400.0
2007-05-07,11.396332891857162,11.468538483337246,11.20378679021881,11.410774193779623,159600.0
2007-05-08,11.410774667823882,11.46853895978124,11.196567063469008,11.283213042338906,139800.0
2007-05-09,11.40596302665332,11.40596302665332,11.203789344311105,11.203789344311105,76800.0
2007-05-10,11.215826059351492,11.3024720756428,11.078636839601153,11.1821305903788,125400.0
2007-05-11,11.184539032400414,11.300066759421105,11.095485663505766,11.275997909125484,97800.0
2007-05-14,11.312094560508651,11.4204020324804,11.23266877501862,11.312094560508651,134800.0
2007-05-15,11.286655633860208,11.570154257862598,11.284232047282307,11.436885650229147,1391600.0
2007-05-16,11.485346558881156,11.545923279288068,11.354500620963654,11.50957687731296,126200.0
2007-05-17,11.601650316473677,11.64041936908342,11.432035364683369,11.64041936908342,196000.0
2007-05-18,11.584690003123503,11.688882015121496,11.504728304662493,11.630727968574648,101600.0
2007-05-22,11.630730078315608,12.11534383157876,11.630730078315608,12.081421016742716,539600.0
2007-05-23,12.054767441443255,12.054767441443255,11.630730395764347,11.8899986868904,248400.0
2007-05-24,11.90938947292904,12.035388300083357,11.693735465530343,11.751889552494369,297400.0
2007-05-25,11.57742198780369,11.732498237179977,11.388422924417265,11.388422924417265,1107400.0
2007-05-28,11.451427458592743,11.570158285398437,11.272120811165095,11.53138920560372,106600.0
2007-05-29,11.390848487605396,11.93119376036935,11.36419550147146,11.87303968987805,446000.0
2007-05-30,11.873040342649864,11.897270667495643,11.701002632992958,11.84638643072292,499800.0
2007-05-31,11.836690111012048,12.209842908906788,11.817306042256751,12.064459158096358,2045600.0
2007-06-01,12.07657718171486,12.07657718171486,11.880308239662378,11.972385129995,251400.0
2007-06-04,11.972385452049044,11.972385452049044,11.761578680392256,11.86092448536408,276000.0
2007-06-05,11.873039126500446,12.115346047449435,11.843962554798283,11.92392335806112,413000.0
2007-06-06,11.994193156101298,11.994193156101298,11.751886223654807,11.87303968987805,669800.0
2007-06-07,11.848811332309603,11.870618996821204,10.949851761289509,11.14612074189389,869600.0
2007-06-08,11.146117086077968,11.509577425841382,11.03223255050065,11.504731177058574,660600.0
2007-06-11,11.548349196387644,11.548349196387644,11.037081384156336,11.318157409094653,979600.0
2007-06-12,11.364190822359031,11.749458723291156,11.226076001678384,11.630727968574648,1140600.0
2007-06-13,11.667079375325386,11.73734768450042,11.243042235973569,11.449002762499124,1148400.0
2007-06-14,11.412654007486502,11.732499024366785,11.398116185836663,11.570153853760807,297600.0
2007-06-15,11.873037462498004,11.873037462498004,11.514423380672454,11.570153853760807,242800.0
2007-06-18,11.497462981662064,11.7155386444969,11.395693599543808,11.628308933959469,239200.0
2007-06-19,11.524112796258724,11.613766061658538,11.463536090710464,11.60165090541432,141000.0
2007-06-20,11.582273128127628,11.652542372158088,11.395696647940415,11.400542898321248,183600.0
2007-06-21,11.497462374092304,11.55319284912711,11.388424086273131,11.436885650229147,247000.0
2007-06-22,11.436886547389832,11.48050186593888,11.339963411874718,11.470809367521865,223400.0
2007-06-25,11.400538078349909,11.439307140677863,11.267269484368011,11.434460892345946,192800.0
2007-06-26,11.388429523918914,11.485352698108953,11.274544932894797,11.364199192535343,209600.0
2007-06-27,11.267267253539158,11.388420664867535,10.986191376230405,11.097652292813992,395600.0
2007-06-28,11.14854137931933,11.308463915238542,11.146118716737217,11.213964360967312,238400.0
2007-06-29,11.18246647987936,11.267273545436518,11.14612006645333,11.218811968977706,140600.0
2007-07-03,11.14854272932881,11.29150387150208,11.068581913850307,11.218811968977706,175000.0
2007-07-04,11.33754463318269,11.33754463318269,11.14854454661778,11.194583467705773,50000.0
2007-07-05,11.25515808095197,11.25515808095197,10.986197216920557,11.19215775594457,287800.0
2007-07-06,11.182466688593724,11.192158264604222,11.080697283697978,11.175196851176215,167400.0
2007-07-09,11.146117737087277,11.38600198204608,11.138848825652234,11.38600198204608,185800.0
2007-07-10,11.327846922637912,11.630730530195075,11.3060392659207,11.55803864924684,155600.0
2007-07-11,11.44900211186614,11.618617142833369,11.289079579657615,11.291502242183515,157200.0
2007-07-12,11.29150184411716,11.482924528379373,11.228502453061605,11.470809367521865,108800.0
2007-07-13,11.449000810136289,11.495038787514405,11.308462367096588,11.436885650229147,87000.0
2007-07-16,11.461115873722964,11.630730883979828,11.3545011733777,11.596808066793944,105200.0
2007-07-17,11.49746171809706,11.630730318126783,11.49746171809706,11.50957687731296,458400.0
2007-07-18,11.509577087172213,11.570153808683642,11.36419332527574,11.55803864924684,153800.0
2007-07-19,11.487765502900205,11.606496243173796,11.458688945327385,11.487765502900205,123800.0
2007-07-20,11.412649807907815,11.81245639405274,11.412649807907815,11.805187485902604,148200.0
2007-07-23,11.812460953919157,11.812460953919157,11.444154368128949,11.618615625694687,98400.0
2007-07-24,11.456271052348034,11.86334675795378,11.456271052348034,11.810039863303013,103200.0
2007-07-25,11.751887584695949,11.81246432482325,11.30846540328683,11.393273394061666,202400.0
2007-07-26,11.359348968848268,11.521694165864815,11.325426147043467,11.327848809603426,139800.0
2007-07-27,11.388424982466546,11.388424982466546,11.14611806794598,11.148540730387076,164800.0
2007-07-30,11.146118373456586,11.475655934129447,11.146118373456586,11.359348722890946,150000.0
2007-07-31,11.327846966771052,11.5871152619039,11.327846966771052,11.570153853760807,233400.0
2007-08-01,11.570155354749703,11.570155354749703,11.315733275269928,11.473232217649056,136000.0
2007-08-02,11.444151596492832,11.693727338367122,11.444151596492832,11.630727968574648,127200.0
2007-08-03,11.585611169891472,11.741711887311146,11.522195602352353,11.5441473238916,1526800.0
2007-08-07,11.646584298423685,11.646584298423685,11.461214989137885,11.488044035277031,101800.0
2007-08-08,11.470969850438951,11.688047384577876,11.424627758685316,11.585606677406687,164000.0
2007-08-09,11.53194295729304,11.570968108756029,11.351451980689085,11.478283955552056,318200.0
2007-08-10,11.34413517577179,11.363648218527016,10.43436049205383,10.783148222622255,250000.0
2007-08-13,10.792910059582889,11.2002352581613,10.763641411468123,11.024622439039172,271000.0
2007-08-14,11.024620301445184,11.153890991784824,11.024620301445184,11.085597182614205,199800.0
2007-08-15,11.131940830202003,11.327066691075364,11.036817031178336,11.168527336180414,250200.0
2007-08-16,11.163653207484089,11.190483197746149,10.48802890803533,10.778278675417798,266600.0
2007-08-17,10.914865420521313,11.219749929474425,10.775838158873391,10.914865420521313,181600.0
2007-08-20,10.91486323754028,11.378287970637176,10.888033257249033,11.378287970637176,143800.0
2007-08-21,11.390482137030093,11.705123082319483,11.378286946295637,11.695366557558556,138000.0
2007-08-22,11.707560431905703,11.785610760350412,11.50755634896198,11.585606677406687,124600.0
2007-08-23,11.707560062777215,11.758780414747884,11.529507698474474,11.634387998471516,91600.0
2007-08-24,11.58561035588776,11.692929358965149,11.52951172265865,11.57341516265249,73000.0
2007-08-27,11.524632156847163,11.634390744427645,11.414873569266678,11.429508357755244,78000.0
2007-08-28,11.46365882877218,11.561222254807586,11.38073019577222,11.43926843748022,90200.0
2007-08-29,11.500238037317136,11.605118327998063,11.39047948539137,11.39047948539137,175400.0
2007-08-30,11.446578970419136,11.500238917787373,11.378285168629215,11.463652420866616,83200.0
2007-08-31,11.463656167010557,11.914884814176904,11.41487446531954,11.866104042919462,187600.0
2007-09-04,11.714877141013629,11.861222201943836,11.607558174011436,11.822197038449104,119400.0
2007-09-05,11.829516365450525,11.87829806232258,11.683172205267825,11.73439256828842,295000.0
2007-09-06,11.81488184051785,11.895371781715246,11.619755979115304,11.724636304075451,200800.0
2007-09-07,11.719752054155926,11.719752054155926,11.541699738432715,11.60999352242709,102200.0
2007-09-10,11.658777926770084,11.707559611236888,11.558775892308098,11.597801053794893,109400.0
2007-09-11,11.57097633670292,11.634392834445425,11.317313137033915,11.475852520522835,130600.0
2007-09-12,11.40268015952239,11.524633958019958,11.349020190444696,11.468535322363111,81600.0
2007-09-13,11.463658831155264,11.463658831155264,11.380730198138066,11.45634189985291,49000.0
2007-09-14,11.439266671245118,11.55878087272989,11.427070547048446,11.468535322363111,66400.0
2007-09-17,11.370969092444987,11.59048624749415,11.366090830062406,11.502679385474485,135000.0
2007-09-18,11.45145525719234,11.607555880325336,11.45145525719234,11.53682249470785,156200.0
2007-09-19,11.54902216152851,11.805125834288948,11.54902216152851,11.705123775649524,88800.0
2007-09-20,11.705124553861792,11.727076272116898,11.529510807820934,11.658781520637936,190600.0
2007-09-21,11.627070242693334,11.946589407164414,11.585606413715384,11.946589407164414,220400.0
2007-09-24,11.927080017158092,11.951470400904906,11.80024797472096,11.951470400904906,144000.0
2007-09-25,11.878302503014476,11.963669806629952,11.807569062628035,11.90269289535209,133800.0
2007-09-26,11.888055358997974,12.031960862367724,11.792930625231364,11.914884410106286,114400.0
2007-09-27,11.829517801607604,11.951471593376752,11.827079135163,11.873421241079184,84400.0
2007-09-28,11.951471323053555,11.951471323053555,11.731954130660778,11.866104042919462,262200.0
2007-10-01,11.77830053104065,12.012451649534563,11.77830053104065,11.82952091375485,178000.0
2007-10-02,11.885,11.935,11.585,11.865,133874.0
2007-10-03,11.78,11.8,11.61,11.71,97940.0
2007-10-04,11.715,11.8,11.645,11.71,86720.0
2007-10-05,11.72,11.88,11.71,11.88,64120.0
2007-10-09,11.795,12.035,11.715,12.035,87350.0
2007-10-10,12.05,12.14,11.845,11.965,75084.0
2007-10-11,11.895,11.965,11.605,11.685,137482.0
2007-10-12,11.685,11.795,11.61,11.71,82704.0
2007-10-15,11.635,11.84,11.635,11.775,108274.0
2007-10-16,11.735,11.835,11.66,11.78,64120.0
2007-10-17,11.805,11.875,11.65,11.855,54330.0
2007-10-18,11.85,11.855,11.755,11.76,111138.0
2007-10-19,11.83,11.85,11.76,11.815,74628.0
2007-10-22,11.83,11.875,11.725,11.86,72502.0
2007-10-23,11.805,11.915,11.77,11.77,80310.0
2007-10-24,11.71,11.83,11.57,11.83,68578.0
2007-10-25,11.785,11.865,11.775,11.83,1620576.0
2007-10-26,11.86,12.32,11.83,12.185,130064.0
2007-10-29,12.195,12.255,12.075,12.255,98610.0
2007-10-30,12.255,12.54,12.135,12.54,152324.0
2007-10-31,12.56,13.26,12.515,13.26,242004.0
2007-11-01,12.93,13.17,12.745,12.94,1965498.0
2007-11-02,12.925,13.395,12.88,13.09,320718.0
2007-11-05,13.07,13.495,13.06,13.2,1725844.0
2007-11-06,13.165,13.165,12.98,13.005,138684.0
2007-11-07,12.9,13.105,12.88,13.08,159388.0
2007-11-08,13.08,13.08,12.93,13.065,269194.0
2007-11-09,12.945,13.08,12.93,12.99,226864.0
2007-11-12,12.945,12.945,12.595,12.615,107376.0
2007-11-13,12.735,12.82,12.08,12.385,220628.0
2007-11-14,12.35,12.57,12.315,12.44,179568.0
2007-11-15,12.43,12.805,12.395,12.56,157296.0
2007-11-16,12.515,12.605,12.29,12.29,131236.0
2007-11-19,12.375,12.75,12.27,12.515,88542.0
2007-11-20,12.515,12.65,12.275,12.405,161222.0
2007-11-21,12.27,12.585,11.915,12.015,178144.0
2007-11-22,11.945,12.34,11.9,12.315,42510.0
2007-11-23,12.34,12.67,12.145,12.435,59648.0
2007-11-26,12.315,12.515,12.165,12.305,168980.0
2007-11-27,12.33,12.375,12.18,12.255,165378.0
2007-11-28,12.18,12.45,12.18,12.275,124494.0
2007-11-29,12.27,12.515,12.18,12.385,177218.0
2007-11-30,12.545,12.675,12.375,12.39,212006.0
2007-12-03,12.515,12.57,12.33,12.56,212592.0
2007-12-04,12.56,12.635,12.18,12.27,134654.0
2007-12-05,12.24,12.385,11.99,12.17,119422.0
2007-12-06,12.23,12.23,11.93,12.025,214594.0
2007-12-07,12.0,12.105,11.94,11.98,221386.0
2007-12-10,12.025,12.055,11.9,12.03,77964.0
2007-12-11,11.975,12.11,11.95,12.0,162296.0
2007-12-12,12.11,12.11,11.95,11.95,106452.0
2007-12-13,11.87,12.27,11.68,11.87,151794.0
2007-12-14,11.87,11.985,11.655,11.655,97350.0
2007-12-17,11.84,11.84,11.335,11.37,151482.0
2007-12-18,11.485,11.715,11.125,11.13,137298.0
2007-12-19,11.24,11.57,11.005,11.37,120664.0
2007-12-20,11.505,11.505,11.04,11.26,96992.0
2007-12-21,11.285,11.38,11.07,11.375,127328.0
2007-12-24,11.24,11.285,11.16,11.27,26696.0
2007-12-27,11.285,11.335,11.19,11.19,94172.0
2007-12-28,11.19,11.325,11.065,11.165,52670.0
2007-12-31,11.225,11.385,11.01,11.385,156142.0
2008-01-02,11.36,11.405,11.14,11.175,79432.0
2008-01-03,11.175,11.345,11.14,11.215,275996.0
2008-01-04,11.045,11.38,11.045,11.31,306130.0
2008-01-07,11.335,11.465,11.285,11.43,112832.0
2008-01-08,11.41,11.59,11.41,11.505,71136.0
2008-01-09,11.505,11.74,11.475,11.525,211722.0
2008-01-10,11.525,11.745,11.47,11.745,103932.0
2008-01-11,11.755,11.84,11.57,11.635,102162.0
2008-01-14,11.635,12.265,11.58,11.985,217510.0
2008-01-15,11.89,12.125,11.875,12.045,150374.0
2008-01-16,12.095,12.57,11.9,12.295,340544.0
2008-01-17,12.365,12.51,12.025,12.035,239090.0
2008-01-18,12.035,12.485,12.035,12.145,278016.0
2008-01-21,12.025,12.19,11.35,11.35,152108.0
2008-01-22,11.04,11.745,11.04,11.65,284560.0
2008-01-23,11.53,11.74,11.395,11.61,158892.0
2008-01-24,11.68,11.925,11.635,11.64,143286.0
2008-01-25,11.775,11.925,11.655,11.925,102642.0
2008-01-28,11.96,11.985,11.815,11.87,55512.0
2008-01-29,11.975,12.145,11.9,12.145,148458.0
2008-01-30,12.145,12.27,11.985,12.17,171428.0
2008-01-31,12.165,12.38,12.035,12.325,192948.0
2008-02-01,12.12,12.715,12.12,12.27,482218.0
2008-02-04,12.35,12.57,12.13,12.195,1638218.0
2008-02-05,12.205,12.205,11.645,11.645,124944.0
2008-02-06,11.685,11.83,11.61,11.78,221392.0
2008-02-07,11.665,11.895,11.665,11.76,127912.0
2008-02-08,11.71,11.885,11.67,11.755,168528.0
2008-02-11,11.735,11.775,11.375,11.615,195594.0
2008-02-12,11.69,11.74,11.575,11.63,88590.0
2008-02-13,11.61,11.715,11.61,11.715,123574.0
2008-02-14,11.67,11.785,11.485,11.545,157564.0
2008-02-15,11.535,11.535,11.17,11.365,248368.0
2008-02-19,11.485,11.575,11.275,11.425,176532.0
2008-02-20,11.425,11.485,11.225,11.41,348316.0
2008-02-21,11.36,11.44,11.065,11.065,302466.0
2008-02-22,11.07,11.16,10.645,10.785,208042.0
2008-02-25,10.855,10.915,10.41,10.5,568200.0
2008-02-26,10.53,10.535,10.265,10.38,291358.0
2008-02-27,10.45,10.84,10.435,10.82,1145162.0
2008-02-28,10.895,11.155,10.87,11.05,246926.0
2008-02-29,10.99,11.2,10.99,11.105,356738.0
2008-03-03,11.115,11.195,11.04,11.195,256028.0
2008-03-04,11.175,11.19,11.065,11.19,259104.0
2008-03-05,11.14,11.265,10.87,11.025,477102.0
2008-03-06,11.025,11.04,10.9,11.005,280766.0
2008-03-07,10.975,11.135,10.94,11.135,139824.0
2008-03-10,11.165,11.24,10.845,10.925,111054.0
2008-03-11,10.87,11.04,10.87,10.995,410050.0
2008-03-12,11.05,11.12,10.9,10.98,395176.0
2008-03-13,10.82,11.105,10.82,11.025,199546.0
2008-03-14,10.99,11.03,10.725,10.79,219196.0
2008-03-17,10.87,10.87,10.715,10.755,66950.0
2008-03-18,10.855,10.855,10.475,10.5,127754.0
2008-03-19,10.585,10.585,10.05,10.05,296190.0
2008-03-20,10.04,10.175,9.825,9.835,432840.0
2008-03-24,9.99,10.04,9.85,9.905,439944.0
2008-03-25,9.99,10.11,9.77,10.06,411072.0
2008-03-26,10.125,10.165,9.83,9.965,222788.0
2008-03-27,10.005,10.065,9.71,10.015,465976.0
2008-03-28,10.08,10.115,9.87,9.89,190018.0
2008-03-31,9.97,10.265,9.94,10.25,222572.0
2008-04-01,10.31,10.325,10.05,10.325,223600.0
2008-04-02,10.375,10.5,10.26,10.35,182504.0
2008-04-03,10.23,10.37,10.14,10.215,197570.0
2008-04-04,10.32,10.375,10.175,10.175,119228.0
2008-04-07,10.25,10.375,10.155,10.17,121118.0
2008-04-08,10.145,10.3,10.125,10.25,159814.0
2008-04-09,10.275,10.275,10.065,10.1,144158.0
2008-04-10,10.115,10.375,10.07,10.37,208302.0
2008-04-11,10.3,10.35,10.205,10.205,126868.0
2008-04-14,10.13,10.315,10.13,10.23,156904.0
2008-04-15,10.275,10.375,10.215,10.375,104948.0
2008-04-16,10.35,10.445,10.325,10.435,283544.0
2008-04-17,10.475,10.645,10.405,10.62,182972.0
2008-04-18,10.62,10.65,10.435,10.56,1093496.0
2008-04-21,10.62,10.73,10.5,10.555,96906.0
2008-04-22,10.61,10.61,10.33,10.335,156372.0
2008-04-23,10.42,10.745,10.35,10.66,379174.0
2008-04-24,10.65,10.66,10.51,10.62,131314.0
2008-04-25,10.62,10.63,10.44,10.6,445920.0
2008-04-28,10.62,10.955,10.525,10.925,254674.0
2008-04-29,10.97,10.97,10.555,10.645,256044.0
2008-04-30,10.77,11.145,10.635,10.95,176224.0
2008-05-01,10.945,11.115,10.895,11.05,469670.0
2008-05-02,11.11,11.595,11.02,11.535,396328.0
2008-05-05,11.62,11.69,11.25,11.255,3338404.0
2008-05-06,11.31,11.48,10.645,11.32,279734.0
2008-05-07,11.32,11.47,11.245,11.4,229588.0
2008-05-08,11.33,11.57,11.33,11.51,187766.0
2008-05-09,11.555,11.57,11.29,11.33,134480.0
2008-05-12,11.32,11.515,11.22,11.305,227064.0
2008-05-13,11.335,11.495,11.32,11.435,101766.0
2008-05-14,11.45,11.605,11.445,11.545,254046.0
2008-05-15,11.545,11.555,11.44,11.48,136562.0
2008-05-16,11.535,11.55,11.41,11.41,131902.0
2008-05-20,11.505,11.63,11.285,11.38,196266.0
2008-05-21,11.32,11.57,11.32,11.445,250848.0
2008-05-22,11.4,11.55,11.37,11.445,197524.0
2008-05-23,11.505,11.54,11.325,11.325,145152.0
2008-05-26,11.35,11.505,11.26,11.445,86226.0
2008-05-27,11.395,11.5,11.21,11.385,177310.0
2008-05-28,11.395,11.45,11.315,11.345,212352.0
2008-05-29,11.33,11.48,11.33,11.445,258568.0
2008-05-30,11.445,11.63,11.41,11.46,200006.0
2008-06-02,11.47,11.765,11.405,11.76,191328.0
2008-06-03,11.76,11.775,11.405,11.465,252488.0
2008-06-04,11.46,11.94,11.46,11.765,320844.0
2008-06-05,11.655,11.94,11.655,11.73,297578.0
2008-06-06,11.81,11.815,11.645,11.69,204754.0
2008-06-09,11.69,11.785,11.58,11.69,124806.0
2008-06-10,11.765,11.765,11.495,11.585,92088.0
2008-06-11,11.585,11.615,11.505,11.565,112362.0
2008-06-12,11.64,11.64,11.46,11.48,202500.0
2008-06-13,11.545,11.715,11.505,11.63,217310.0
2008-06-16,11.595,11.73,11.595,11.63,113834.0
2008-06-17,11.605,11.67,11.595,11.605,258856.0
2008-06-18,11.62,11.645,11.455,11.56,120166.0
2008-06-19,11.57,11.57,11.455,11.53,385178.0
2008-06-20,11.545,11.575,11.2,11.2,3205758.0
2008-06-23,11.28,11.39,11.17,11.185,275376.0
2008-06-24,11.23,11.27,11.06,11.07,316068.0
2008-06-25,11.01,11.185,10.83,10.89,288424.0
2008-06-26,10.935,10.935,10.785,10.905,215314.0
2008-06-27,10.895,10.955,10.86,10.91,222932.0
2008-06-30,10.945,11.07,10.835,10.95,139510.0
2008-07-02,11.06,11.065,10.91,10.93,224296.0
2008-07-03,10.935,11.195,10.935,11.18,219174.0
2008-07-04,11.045,11.23,11.035,11.055,74074.0
2008-07-07,10.985,11.195,10.985,10.985,183974.0
2008-07-08,10.95,11.06,10.76,10.76,214956.0
2008-07-09,10.77,11.05,10.77,10.915,208840.0
2008-07-10,10.86,11.03,10.765,10.765,101896.0
2008-07-11,10.72,11.015,10.71,10.955,118932.0
2008-07-14,11.0,11.065,10.6,10.69,72166.0
2008-07-15,10.605,10.815,10.5,10.705,159548.0
2008-07-16,10.76,10.865,10.65,10.745,127010.0
2008-07-17,10.7,10.805,10.34,10.36,125210.0
2008-07-18,10.36,10.47,10.225,10.275,118732.0
2008-07-21,10.275,10.735,10.275,10.655,228612.0
2008-07-22,10.695,11.02,10.455,11.02,137766.0
2008-07-23,10.945,11.04,10.925,10.95,152284.0
2008-07-24,11.01,11.01,10.945,11.005,3312974.0
2008-07-25,11.025,11.115,11.01,11.1,212134.0
2008-07-28,11.035,11.22,11.035,11.07,150246.0
2008-07-29,11.19,11.395,11.11,11.38,272894.0
2008-07-30,11.325,11.655,11.16,11.16,208740.0
2008-07-31,11.155,11.455,11.155,11.455,199440.0
2008-08-01,11.525,11.525,11.265,11.475,2165180.0
2008-08-05,11.265,11.54,11.205,11.4,183628.0
2008-08-06,11.305,11.4,11.23,11.275,314650.0
2008-08-07,11.275,11.52,11.2,11.52,144360.0
2008-08-08,11.48,11.56,11.45,11.545,214020.0
2008-08-11,11.47,11.495,11.075,11.1,120282.0
2008-08-12,11.055,11.27,10.845,10.905,123888.0
2008-08-13,10.8,10.935,10.655,10.775,1095046.0
2008-08-14,10.71,11.025,10.675,11.02,1054302.0
2008-08-15,11.075,11.075,10.795,10.845,158290.0
2008-08-18,10.84,10.965,10.785,10.815,93928.0
2008-08-19,10.78,10.985,10.7,10.7,180394.0
2008-08-20,10.775,10.955,10.775,10.84,107194.0
2008-08-21,10.775,10.925,10.745,10.85,223124.0
2008-08-22,10.85,10.85,10.72,10.81,74782.0
2008-08-25,10.74,10.815,10.62,10.655,56468.0
2008-08-26,10.585,10.68,10.575,10.65,54746.0
2008-08-27,10.71,10.73,10.525,10.575,248522.0
2008-08-28,10.575,10.89,10.525,10.885,158942.0
2008-08-29,10.765,10.885,10.66,10.8,88992.0
2008-09-02,10.815,10.84,10.66,10.66,88966.0
2008-09-03,10.66,10.71,10.41,10.54,151078.0
2008-09-04,10.775,10.815,10.285,10.285,179874.0
2008-09-05,10.41,10.41,10.16,10.225,126360.0
2008-09-08,10.47,10.47,10.225,10.225,154252.0
2008-09-09,10.29,10.38,10.03,10.2,301650.0
2008-09-10,10.09,10.335,10.085,10.32,2190776.0
2008-09-11,10.275,10.525,10.275,10.505,111358.0
2008-09-12,10.525,10.525,10.4,10.48,108272.0
2008-09-15,10.48,10.525,10.285,10.51,137480.0
2008-09-16,10.41,10.525,10.16,10.335,153594.0
2008-09-17,10.24,10.275,9.52,9.775,221346.0
2008-09-18,9.835,10.27,9.7,10.04,4351174.0
2008-09-19,10.335,10.965,10.09,10.965,1072546.0
2008-09-22,10.725,10.95,10.395,10.395,366580.0
2008-09-23,10.325,10.52,10.17,10.19,815006.0
2008-09-24,10.325,10.37,10.05,10.1,178520.0
2008-09-25,10.1,10.195,9.91,10.0,152156.0
2008-09-26,9.925,10.1,9.925,9.975,89920.0
2008-09-29,9.955,10.025,8.895,8.9,183374.0
2008-09-30,9.395,9.96,9.13,9.51,394440.0
2008-10-01,9.445,10.02,9.295,10.02,339618.0
2008-10-02,9.84,10.29,9.84,10.075,241422.0
2008-10-03,10.025,10.36,9.725,9.785,394208.0
2008-10-06,9.92,9.92,8.965,9.085,371058.0
2008-10-07,9.52,9.52,8.775,8.92,288780.0
2008-10-08,8.755,9.06,8.295,8.78,283230.0
2008-10-09,8.835,9.46,8.83,9.3,209738.0
2008-10-10,9.025,9.395,8.895,9.27,480314.0
2008-10-14,9.645,9.665,9.02,9.615,207632.0
2008-10-15,9.46,9.57,9.175,9.455,209436.0
2008-10-16,9.395,9.515,9.02,9.02,365544.0
2008-10-17,9.085,9.51,9.02,9.51,170264.0
2008-10-20,9.71,10.1,9.67,10.1,220838.0
2008-10-21,9.85,10.275,9.85,10.275,261526.0
2008-10-22,10.065,10.27,10.01,10.035,114310.0
2008-10-23,9.96,10.17,9.335,9.76,150600.0
2008-10-24,9.275,9.895,9.27,9.75,105630.0
2008-10-27,9.895,10.25,9.545,9.685,178734.0
2008-10-28,9.685,10.55,9.59,10.55,299228.0
2008-10-29,10.55,10.55,10.11,10.255,346834.0
2008-10-30,10.335,10.41,9.9,10.335,173994.0
2008-10-31,10.33,10.835,9.89,10.625,2010426.0
2008-11-03,10.715,10.9,10.29,10.48,3207162.0
2008-11-04,10.605,10.605,10.265,10.425,281938.0
2008-11-05,10.23,10.455,10.12,10.42,450678.0
2008-11-06,10.42,10.465,10.05,10.27,214352.0
2008-11-07,10.18,10.43,10.18,10.215,70182.0
2008-11-10,10.145,10.19,9.865,9.99,124994.0
2008-11-11,9.99,10.09,9.725,9.925,145198.0
2008-11-12,9.765,10.215,9.735,10.215,248474.0
2008-11-13,10.105,10.42,10.1,10.41,293248.0
2008-11-14,10.17,10.78,10.17,10.605,414982.0
2008-11-17,10.735,10.78,10.475,10.745,230436.0
2008-11-18,10.735,10.745,10.25,10.355,231122.0
2008-11-19,10.355,10.44,9.855,10.16,496608.0
2008-11-20,10.155,10.275,9.795,10.185,221066.0
2008-11-21,10.355,10.355,9.725,10.12,248038.0
2008-11-24,10.355,10.595,10.075,10.325,593706.0
2008-11-25,10.48,10.935,10.355,10.61,1095668.0
2008-11-26,10.535,10.71,10.415,10.58,339214.0
2008-11-27,10.37,10.735,10.37,10.545,135514.0
2008-11-28,10.545,10.545,10.37,10.505,232694.0
2008-12-01,10.355,10.505,10.23,10.23,358872.0
2008-12-02,10.355,10.61,10.255,10.61,236490.0
2008-12-03,10.61,10.61,10.205,10.29,182310.0
2008-12-04,10.24,10.315,10.04,10.155,244066.0
2008-12-05,9.795,10.095,9.715,10.04,142512.0
2008-12-08,10.31,10.34,9.855,9.935,141446.0
2008-12-09,9.86,10.08,9.735,10.0,171986.0
2008-12-10,10.005,10.04,9.825,9.965,112998.0
2008-12-11,9.965,10.03,9.825,9.94,92540.0
2008-12-12,9.85,9.995,9.62,9.82,217512.0
2008-12-15,9.9,9.96,9.63,9.855,199406.0
2008-12-16,9.85,9.85,9.72,9.85,180860.0
2008-12-17,9.835,9.835,9.835,9.835,0.0
2008-12-18,9.85,9.975,9.69,9.94,298198.0
2008-12-19,9.85,10.105,9.775,9.985,375908.0
2008-12-22,10.04,10.08,9.54,9.655,162512.0
2008-12-23,9.605,9.79,9.575,9.745,82220.0
2008-12-24,9.66,9.82,9.66,9.675,54102.0
2008-12-29,9.785,9.935,9.715,9.845,97166.0
2008-12-30,9.85,9.955,9.77,9.91,89568.0
2008-12-31,9.855,10.265,9.855,10.23,85260.0
2009-01-02,9.92,10.44,9.92,10.355,54060.0
2009-01-05,10.355,10.64,10.24,10.33,130460.0
2009-01-06,10.39,10.525,10.285,10.43,224604.0
2009-01-07,10.32,10.53,10.15,10.3,95282.0
2009-01-08,10.355,10.355,10.035,10.095,85046.0
2009-01-09,10.065,10.12,9.85,9.89,134130.0
2009-01-12,9.895,10.095,9.85,10.08,119240.0
2009-01-13,10.055,10.285,10.055,10.175,237590.0
2009-01-14,10.165,10.165,10.01,10.085,91540.0
2009-01-15,10.285,10.29,10.04,10.115,223954.0
2009-01-16,10.18,10.2,10.06,10.125,70210.0
2009-01-19,10.22,10.22,10.04,10.08,26474.0
2009-01-20,10.15,10.15,9.915,9.975,77814.0
2009-01-21,9.865,9.975,9.8,9.85,158220.0
2009-01-22,9.82,9.845,9.73,9.76,350406.0
2009-01-23,9.73,9.795,9.69,9.735,60414.0
2009-01-26,9.725,9.725,9.65,9.65,69002.0
2009-01-27,9.725,9.725,9.54,9.64,121268.0
2009-01-28,9.695,9.825,9.69,9.825,164154.0
2009-01-29,9.82,9.825,9.71,9.825,175602.0
2009-01-30,9.825,10.12,9.8,10.04,274188.0
2009-02-02,10.125,10.18,9.89,9.94,203696.0
2009-02-03,9.88,10.04,9.765,9.85,177584.0
2009-02-04,10.015,10.115,9.84,9.985,4340420.0
2009-02-05,9.99,10.1,9.92,9.98,281510.0
2009-02-06,9.895,10.245,9.895,10.19,201924.0
2009-02-09,10.165,10.32,10.145,10.155,129228.0
2009-02-10,10.085,10.385,10.085,10.27,234540.0
2009-02-11,10.22,10.395,9.975,9.975,87074.0
2009-02-12,9.98,10.29,9.98,10.245,126298.0
2009-02-13,10.245,10.32,10.065,10.2,85446.0
2009-02-17,10.07,10.19,9.845,10.005,113246.0
2009-02-18,9.875,10.155,9.685,9.785,387574.0
2009-02-19,9.83,9.935,9.795,9.855,358174.0
2009-02-20,9.715,10.165,9.585,9.695,283714.0
2009-02-23,9.62,9.905,9.515,9.625,332328.0
2009-02-24,9.625,10.14,9.535,10.12,326392.0
2009-02-25,10.12,10.22,9.925,10.04,166752.0
2009-02-26,10.075,10.365,10.075,10.26,355742.0
2009-02-27,10.03,10.62,10.03,10.525,360738.0
2009-03-02,10.325,10.515,10.295,10.45,343428.0
2009-03-03,10.45,10.495,10.245,10.275,968022.0
2009-03-04,10.375,10.45,10.295,10.325,1012414.0
2009-03-05,10.26,10.45,10.26,10.32,934080.0
2009-03-06,10.395,10.4,10.145,10.18,150290.0
2009-03-09,10.01,10.145,9.81,9.98,193396.0
2009-03-10,9.94,10.22,9.875,9.97,366058.0
2009-03-11,9.94,10.08,9.9,9.99,379978.0
2009-03-12,10.005,10.065,9.97,10.04,330346.0
2009-03-13,9.975,10.095,9.975,10.06,354330.0
2009-03-16,10.06,10.13,9.99,9.99,171910.0
2009-03-17,10.09,10.14,10.0,10.095,315098.0
2009-03-18,10.05,10.095,9.96,10.075,349986.0
2009-03-19,10.18,10.18,10.04,10.095,187746.0
2009-03-20,10.02,10.135,10.02,10.045,221476.0
2009-03-23,10.045,10.23,10.03,10.12,142680.0
2009-03-24,10.155,10.19,9.985,10.155,248156.0
2009-03-25,10.065,10.285,9.875,10.04,153944.0
2009-03-26,10.04,10.105,9.775,9.785,240500.0
2009-03-27,9.79,9.93,9.66,9.685,448662.0
2009-03-30,9.57,9.685,9.345,9.52,351562.0
2009-03-31,9.52,9.56,9.205,9.365,432598.0
2009-04-01,9.43,9.625,9.335,9.495,263176.0
2009-04-02,9.56,9.56,9.305,9.36,376000.0
2009-04-03,9.3,9.39,9.215,9.315,379336.0
2009-04-06,9.305,9.315,9.095,9.19,272016.0
2009-04-07,9.115,9.14,9.02,9.085,180850.0
2009-04-08,9.05,9.175,8.805,8.88,515760.0
2009-04-09,8.92,8.925,8.73,8.88,566720.0
2009-04-13,8.88,8.895,8.82,8.87,241256.0
2009-04-14,8.87,8.95,8.85,8.92,229518.0
2009-04-15,8.945,9.025,8.925,8.965,355128.0
2009-04-16,8.97,9.02,8.88,9.0,185696.0
2009-04-17,9.005,9.135,9.005,9.115,472596.0
2009-04-20,9.135,9.135,9.05,9.075,211348.0
2009-04-21,9.11,9.11,8.87,8.885,277460.0
2009-04-22,8.98,9.01,8.895,8.92,163428.0
2009-04-23,8.925,8.995,8.895,8.97,154448.0
2009-04-24,9.02,9.035,8.92,8.92,241124.0
2009-04-27,8.92,9.045,8.89,8.97,193716.0
2009-04-28,8.89,8.955,8.73,8.77,271996.0
2009-04-29,8.91,8.91,8.68,8.69,353940.0
2009-04-30,8.705,8.835,8.705,8.795,458002.0
2009-05-01,8.835,8.975,8.8,8.96,227802.0
2009-05-04,9.01,9.145,8.975,9.095,436438.0
2009-05-05,9.15,9.25,9.11,9.175,2465322.0
2009-05-06,9.175,9.32,9.115,9.125,348134.0
2009-05-07,9.14,9.19,9.14,9.155,321428.0
2009-05-08,9.205,9.28,9.205,9.23,253134.0
2009-05-11,9.205,9.305,9.205,9.23,435818.0
2009-05-12,9.305,9.305,9.22,9.23,1373632.0
2009-05-13,9.23,9.245,9.02,9.085,230986.0
2009-05-14,9.085,9.085,8.88,8.885,373318.0
2009-05-15,8.975,9.01,8.905,8.945,183382.0
2009-05-19,9.095,9.11,8.955,9.01,217788.0
2009-05-20,9.065,9.175,9.05,9.08,279150.0
2009-05-21,9.075,9.075,8.96,9.005,214516.0
2009-05-22,9.105,9.105,8.955,8.99,108244.0
2009-05-25,9.065,9.065,8.995,9.01,108716.0
2009-05-26,9.06,9.06,8.955,8.97,308406.0
2009-05-27,8.995,9.03,8.945,8.955,246608.0
2009-05-28,8.985,8.985,8.89,8.905,315098.0
2009-05-29,8.97,9.16,8.96,9.105,408394.0
2009-06-01,9.195,9.35,9.115,9.285,398000.0
2009-06-02,9.265,9.335,9.22,9.27,179616.0
2009-06-03,9.22,9.33,9.22,9.31,245714.0
2009-06-04,9.31,9.38,9.245,9.29,259672.0
2009-06-05,9.33,9.36,9.24,9.265,367912.0
2009-06-08,9.305,9.305,9.21,9.24,202264.0
2009-06-09,9.32,9.32,9.175,9.245,290844.0
2009-06-10,9.305,9.305,9.145,9.215,421718.0
2009-06-11,9.19,9.27,9.075,9.185,282770.0
2009-06-12,9.21,9.33,9.18,9.31,526176.0
2009-06-15,9.32,9.365,9.225,9.295,395754.0
2009-06-16,9.345,9.39,9.155,9.195,287344.0
2009-06-17,9.25,9.25,8.975,9.11,235530.0
2009-06-18,9.135,9.18,9.065,9.18,117544.0
2009-06-19,9.175,9.395,9.16,9.39,229874.0
2009-06-22,9.4,9.445,9.32,9.36,179740.0
2009-06-23,9.435,9.435,9.215,9.415,226802.0
2009-06-24,9.415,9.665,9.41,9.6,282568.0
2009-06-25,9.595,10.015,9.595,9.755,443830.0
2009-06-26,9.86,9.9,9.77,9.855,293320.0
2009-06-29,9.97,9.97,9.78,9.885,225512.0
2009-06-30,9.895,9.905,9.685,9.77,230574.0
2009-07-02,9.82,9.96,9.745,9.795,330742.0
2009-07-03,9.705,9.865,9.705,9.835,90316.0
2009-07-06,9.835,9.84,9.585,9.64,234984.0
2009-07-07,9.605,9.7,9.41,9.42,336384.0
2009-07-08,9.515,9.515,9.24,9.355,315818.0
2009-07-09,9.345,9.57,9.345,9.57,178466.0
2009-07-10,9.57,9.605,9.305,9.43,446144.0
2009-07-13,9.435,9.52,9.325,9.42,145436.0
2009-07-14,9.355,9.44,9.325,9.395,210934.0
2009-07-15,9.38,9.725,9.38,9.645,327122.0
2009-07-16,9.6,9.68,9.55,9.625,179838.0
2009-07-17,9.59,9.71,9.46,9.64,159108.0
2009-07-20,9.715,9.765,9.575,9.65,101566.0
2009-07-21,9.625,9.72,9.595,9.705,194874.0
2009-07-22,9.6,9.705,9.475,9.59,150260.0
2009-07-23,9.54,9.665,9.54,9.615,172520.0
2009-07-24,9.6,9.64,9.53,9.575,131086.0
2009-07-27,9.585,9.655,9.475,9.525,236178.0
2009-07-28,9.565,9.565,9.37,9.37,110872.0
2009-07-29,9.405,9.405,9.27,9.32,230370.0
2009-07-30,9.475,9.505,9.285,9.32,215502.0
2009-07-31,9.325,9.52,9.325,9.42,226284.0
2009-08-04,9.525,9.525,9.29,9.345,425622.0
2009-08-05,9.365,9.525,9.34,9.525,540476.0
2009-08-06,9.435,9.66,9.425,9.655,2589908.0
2009-08-07,9.67,9.67,9.59,9.605,125414.0
2009-08-10,9.605,9.635,9.56,9.58,114056.0
2009-08-11,9.49,9.615,9.475,9.475,260486.0
2009-08-12,9.475,9.555,9.475,9.51,175250.0
2009-08-13,9.585,9.585,9.39,9.42,251956.0
2009-08-14,9.41,9.61,9.41,9.585,193392.0
2009-08-17,9.555,9.565,9.425,9.475,150024.0
2009-08-18,9.485,9.53,9.435,9.53,391310.0
2009-08-19,9.54,9.55,9.46,9.49,182280.0
2009-08-20,9.445,9.615,9.445,9.57,290394.0
2009-08-21,9.57,9.8,9.565,9.755,140430.0
2009-08-24,9.715,9.815,9.545,9.62,309050.0
2009-08-25,9.62,9.81,9.605,9.765,2717860.0
2009-08-26,9.76,9.865,9.745,9.765,95130.0
2009-08-27,9.81,9.94,9.78,9.88,218438.0
2009-08-28,9.865,9.95,9.775,9.805,180324.0
2009-08-31,9.805,9.805,9.72,9.735,151996.0
2009-09-01,9.795,9.795,9.515,9.635,306490.0
2009-09-02,9.635,9.715,9.485,9.485,155226.0
2009-09-03,9.5,9.61,9.5,9.505,392044.0
2009-09-04,9.51,9.705,9.51,9.57,174576.0
2009-09-08,9.57,9.58,9.46,9.54,153614.0
2009-09-09,9.445,9.53,9.37,9.38,366126.0
2009-09-10,9.42,9.445,9.36,9.405,156134.0
2009-09-11,9.435,9.445,9.395,9.405,148456.0
2009-09-14,9.435,9.49,9.41,9.46,328030.0
2009-09-15,9.465,9.56,9.45,9.5,269180.0
2009-09-16,9.51,9.575,9.46,9.52,254390.0
2009-09-17,9.575,9.575,9.465,9.47,98392.0
2009-09-18,9.515,9.54,9.43,9.43,183134.0
2009-09-21,9.435,9.505,9.4,9.475,251896.0
2009-09-22,9.48,9.68,9.465,9.62,266380.0
2009-09-23,9.62,9.955,9.62,9.935,317468.0
2009-09-24,9.93,9.935,9.55,9.655,303626.0
2009-09-25,9.615,9.695,9.575,9.62,137112.0
2009-09-28,9.705,9.735,9.615,9.71,115064.0
2009-09-29,9.705,9.735,9.695,9.725,139734.0
2009-09-30,9.81,9.87,9.68,9.845,286438.0
2009-10-01,9.87,9.915,9.64,9.665,162974.0
2009-10-02,9.64,9.775,9.64,9.715,164152.0
2009-10-05,9.76,9.81,9.64,9.795,170176.0
2009-10-06,9.84,10.16,9.775,10.135,243154.0
2009-10-07,10.135,10.135,9.925,10.095,165662.0
2009-10-08,10.085,10.29,10.085,10.285,290220.0
2009-10-09,10.285,10.315,10.085,10.155,154856.0
2009-10-13,10.225,10.225,10.01,10.01,168694.0
2009-10-14,10.11,10.135,9.995,10.07,143204.0
2009-10-15,10.015,10.11,10.0,10.055,92580.0
2009-10-16,10.07,10.2,10.005,10.185,137070.0
2009-10-19,10.26,10.32,10.18,10.24,122016.0
2009-10-20,10.215,10.235,10.11,10.16,178828.0
2009-10-21,10.19,10.25,10.135,10.16,179282.0
2009-10-22,10.175,10.245,10.125,10.13,116236.0
2009-10-23,10.195,10.195,10.075,10.185,158444.0
2009-10-26,10.25,10.26,10.095,10.2,84758.0
2009-10-27,10.24,10.24,9.995,10.005,212128.0
2009-10-28,9.98,10.06,9.85,9.96,325490.0
2009-10-29,9.905,9.995,9.825,9.89,426002.0
2009-10-30,9.93,10.015,9.8,10.015,193906.0
2009-11-02,10.02,10.085,9.945,10.0,317808.0
2009-11-03,10.01,10.075,9.965,10.07,185614.0
2009-11-04,10.07,10.245,10.045,10.16,236794.0
2009-11-05,10.25,10.295,10.11,10.135,2455262.0
2009-11-06,10.095,10.32,10.095,10.32,346724.0
2009-11-09,10.36,10.61,10.355,10.565,252516.0
2009-11-10,10.515,10.67,10.515,10.615,187010.0
2009-11-11,10.63,10.675,10.58,10.65,173098.0
2009-11-12,10.57,10.79,10.57,10.75,278652.0
2009-11-13,10.765,10.89,10.75,10.87,331526.0
2009-11-16,10.88,10.95,10.805,10.915,183028.0
2009-11-17,10.895,10.985,10.885,10.965,111882.0
2009-11-18,10.945,10.98,10.805,10.89,162780.0
2009-11-19,10.89,10.895,10.735,10.79,264840.0
2009-11-20,10.81,10.82,10.66,10.74,175974.0
2009-11-23,10.82,10.82,10.61,10.685,132066.0
2009-11-24,10.7,10.715,10.52,10.52,129000.0
2009-11-25,10.58,10.61,10.505,10.545,204440.0
2009-11-26,10.57,10.695,10.53,10.66,82754.0
2009-11-27,10.6,10.765,10.505,10.61,108464.0
2009-11-30,10.72,10.79,10.6,10.79,103642.0
2009-12-01,10.885,10.905,10.75,10.88,201030.0
2009-12-02,10.885,10.91,10.705,10.74,190542.0
2009-12-03,10.82,10.865,10.755,10.83,305080.0
2009-12-04,10.79,10.885,10.78,10.81,247408.0
2009-12-07,10.825,11.095,10.82,11.03,235258.0
2009-12-08,11.0,11.035,10.93,11.035,186118.0
2009-12-09,11.1,11.13,10.82,11.115,308388.0
2009-12-10,11.145,11.46,11.065,11.315,409726.0
2009-12-11,11.35,11.35,11.17,11.35,198452.0
2009-12-14,11.35,11.795,11.33,11.525,251300.0
2009-12-15,11.59,11.59,11.42,11.52,155078.0
2009-12-16,11.515,11.54,11.5,11.54,248044.0
2009-12-17,11.475,11.54,11.435,11.475,185188.0
2009-12-18,11.475,11.855,11.465,11.84,347706.0
2009-12-21,11.8,11.8,11.575,11.625,172392.0
2009-12-22,11.675,11.675,11.41,11.525,190558.0
2009-12-23,11.475,11.585,11.475,11.54,63168.0
2009-12-24,11.515,11.59,11.515,11.54,31254.0
2009-12-29,11.495,11.495,11.42,11.475,83900.0
2009-12-30,11.415,11.475,11.37,11.46,48580.0
2009-12-31,11.515,11.535,11.41,11.475,46986.0
2010-01-04,11.565,11.565,11.41,11.41,58916.0
2010-01-05,11.445,11.455,11.12,11.19,379864.0
2010-01-06,11.245,11.245,11.035,11.165,369912.0
2010-01-07,11.165,11.165,11.015,11.09,102220.0
2010-01-08,11.09,11.275,11.09,11.2,198800.0
2010-01-11,11.245,11.265,11.165,11.165,282508.0
2010-01-12,11.175,11.2,11.095,11.1,199794.0
2010-01-13,11.145,11.2,11.11,11.2,236456.0
2010-01-14,11.2,11.335,11.17,11.325,106668.0
2010-01-15,11.315,11.565,11.245,11.5,237982.0
2010-01-18,11.435,11.645,11.375,11.605,149074.0
2010-01-19,11.565,11.79,11.565,11.695,169352.0
2010-01-20,11.645,11.685,11.445,11.575,216320.0
2010-01-21,11.54,11.605,11.41,11.455,118786.0
2010-01-22,11.42,11.565,11.185,11.525,242650.0
2010-01-25,11.54,11.57,11.465,11.535,99794.0
2010-01-26,11.475,11.585,11.42,11.54,170412.0
2010-01-27,11.54,11.565,11.39,11.485,140024.0
2010-01-28,11.535,11.54,11.415,11.51,119120.0
2010-01-29,11.47,11.54,11.275,11.345,204644.0
2010-02-01,11.39,11.395,11.2,11.305,135686.0
2010-02-02,11.37,11.665,11.23,11.59,179386.0
2010-02-03,11.56,11.595,11.375,11.465,155232.0
2010-02-04,11.465,11.465,11.26,11.32,2324112.0
2010-02-05,11.315,11.375,11.05,11.32,238914.0
2010-02-08,11.35,11.43,11.35,11.375,206720.0
2010-02-09,11.44,11.44,11.175,11.175,111794.0
2010-02-10,11.19,11.24,11.12,11.155,76228.0
2010-02-11,11.165,11.195,11.08,11.105,192718.0
2010-02-12,11.08,11.185,11.045,11.175,128076.0
2010-02-16,11.14,11.31,11.14,11.245,110616.0
2010-02-17,11.245,11.255,11.185,11.185,102570.0
2010-02-18,11.32,11.32,11.15,11.29,161788.0
2010-02-19,11.32,11.56,11.29,11.56,215300.0
2010-02-22,11.585,11.76,11.565,11.665,204548.0
2010-02-23,11.625,11.77,11.625,11.66,143756.0
2010-02-24,11.72,11.81,11.625,11.7,147368.0
2010-02-25,11.71,11.72,11.63,11.63,188096.0
2010-02-26,11.65,11.85,11.65,11.81,156844.0
2010-03-01,11.845,12.11,11.735,11.94,164456.0
2010-03-02,11.965,12.25,11.935,12.195,171340.0
2010-03-03,12.17,12.17,11.895,11.985,213454.0
2010-03-04,12.005,12.08,11.84,12.05,182466.0
2010-03-05,11.995,12.325,11.995,12.32,221628.0
2010-03-08,12.325,12.365,12.275,12.345,116760.0
2010-03-09,12.3,12.52,12.3,12.52,230534.0
2010-03-10,12.56,12.56,12.405,12.475,278540.0
2010-03-11,12.46,12.665,12.445,12.62,133828.0
2010-03-12,12.605,12.62,12.435,12.585,172086.0
2010-03-15,12.57,12.73,12.525,12.73,97904.0
2010-03-16,12.74,12.905,12.74,12.805,317714.0
2010-03-17,12.845,12.99,12.795,12.96,116914.0
2010-03-18,12.965,13.0,12.775,12.955,191518.0
2010-03-19,12.91,12.97,12.7,12.71,199582.0
2010-03-22,12.7,12.7,12.435,12.7,137458.0
2010-03-23,12.7,12.865,12.645,12.775,109646.0
2010-03-24,12.7,12.87,12.66,12.66,167536.0
2010-03-25,12.645,13.035,12.645,12.83,203910.0
2010-03-26,12.835,13.025,12.705,12.855,1280028.0
2010-03-29,12.865,12.99,12.815,12.99,111362.0
2010-03-30,12.99,13.015,12.885,12.89,148884.0
2010-03-31,12.93,13.08,12.835,12.99,233284.0
2010-04-01,12.985,13.015,12.91,12.955,77260.0
2010-04-05,13.025,13.08,12.925,12.955,118188.0
2010-04-06,12.925,12.95,12.75,12.81,163566.0
2010-04-07,12.81,12.94,12.73,12.82,183462.0
2010-04-08,12.82,12.83,12.725,12.76,90516.0
2010-04-09,12.81,12.81,12.685,12.76,121692.0
2010-04-12,12.755,12.81,12.715,12.77,81198.0
2010-04-13,12.63,12.695,12.485,12.555,219242.0
2010-04-14,12.535,12.555,12.285,12.355,298490.0
2010-04-15,12.345,12.355,12.195,12.25,202102.0
2010-04-16,12.235,12.235,11.995,12.055,247858.0
2010-04-19,12.035,12.285,11.945,12.23,1342974.0
2010-04-20,12.225,12.33,12.225,12.29,179374.0
2010-04-21,12.315,12.315,12.155,12.17,149618.0
2010-04-22,12.17,12.44,12.165,12.395,187742.0
2010-04-23,12.395,12.6,12.36,12.595,186646.0
2010-04-26,12.565,12.6,12.275,12.325,154822.0
2010-04-27,12.275,12.3,12.095,12.165,151966.0
2010-04-28,12.115,12.155,11.76,11.76,335708.0
2010-04-29,11.8,11.855,11.75,11.75,169786.0
2010-04-30,11.75,12.0,11.64,12.0,183312.0
2010-05-03,11.97,12.09,11.825,11.97,253786.0
2010-05-04,11.995,12.035,11.8,11.81,236498.0
2010-05-05,11.795,11.795,11.67,11.77,274484.0
2010-05-06,11.77,11.915,11.34,11.535,2711962.0
2010-05-07,11.54,11.74,11.43,11.695,498132.0
2010-05-10,11.915,11.915,11.605,11.755,335700.0
2010-05-11,11.795,11.89,11.685,11.805,148782.0
2010-05-12,11.81,11.945,11.81,11.885,135434.0
2010-05-13,11.955,11.965,11.715,11.8,151562.0
2010-05-14,11.755,11.89,11.605,11.68,147416.0
2010-05-17,11.625,11.77,11.385,11.505,168140.0
2010-05-18,11.58,11.655,11.455,11.54,131484.0
2010-05-19,11.5,11.52,11.38,11.385,175164.0
2010-05-20,11.365,11.365,11.23,11.275,218648.0
2010-05-21,11.205,11.345,11.11,11.345,136850.0
2010-05-25,11.23,11.42,11.23,11.345,134858.0
2010-05-26,11.47,11.72,11.28,11.385,222706.0
2010-05-27,11.515,11.76,11.405,11.76,158732.0
2010-05-28,11.735,11.915,11.635,11.895,177996.0
2010-05-31,11.935,11.955,11.805,11.935,162662.0
2010-06-01,11.915,11.925,11.74,11.89,137990.0
2010-06-02,11.95,11.965,11.885,11.945,192424.0
2010-06-03,11.975,12.005,11.78,12.0,116242.0
2010-06-04,11.89,11.93,11.64,11.815,82212.0
2010-06-07,11.805,11.805,11.545,11.58,97360.0
2010-06-08,11.605,11.62,11.415,11.455,190230.0
2010-06-09,11.475,11.535,11.44,11.51,136048.0
2010-06-10,11.505,11.735,11.505,11.735,151370.0
2010-06-11,11.735,11.735,11.52,11.555,155204.0
2010-06-14,11.635,11.7,11.555,11.61,65074.0
2010-06-15,11.675,11.835,11.645,11.765,114076.0
2010-06-16,11.765,11.875,11.72,11.855,98180.0
2010-06-17,11.885,11.99,11.825,11.96,89026.0
2010-06-18,11.955,11.995,11.9,11.96,130642.0
2010-06-21,12.035,12.165,12.01,12.1,350250.0
2010-06-22,12.055,12.155,12.035,12.035,140606.0
2010-06-23,11.96,12.04,11.82,11.88,163480.0
2010-06-24,11.835,11.905,11.805,11.845,281268.0
2010-06-25,11.82,12.155,11.82,11.925,96878.0
2010-06-28,11.955,12.155,11.93,12.055,106796.0
2010-06-29,11.945,12.03,11.76,11.775,425710.0
2010-06-30,11.775,12.1,11.745,12.1,278526.0
2010-07-02,11.99,12.125,11.99,12.125,105636.0
2010-07-05,12.14,12.165,12.01,12.125,66152.0
2010-07-06,12.075,12.135,12.03,12.035,232912.0
2010-07-07,12.02,12.365,12.015,12.29,237508.0
2010-07-08,12.34,12.445,12.21,12.425,147196.0
2010-07-09,12.37,12.855,12.37,12.855,176718.0
2010-07-12,12.805,12.805,12.45,12.485,128316.0
2010-07-13,12.535,12.68,12.42,12.465,280362.0
2010-07-14,12.45,12.6,12.35,12.475,87396.0
2010-07-15,12.42,12.56,12.355,12.56,110716.0
2010-07-16,12.56,12.675,12.405,12.52,100478.0
2010-07-19,12.485,12.74,12.475,12.74,110244.0
2010-07-20,12.67,13.06,12.625,12.995,159180.0
2010-07-21,13.035,13.035,12.745,12.915,145182.0
2010-07-22,12.915,12.99,12.765,12.815,170876.0
2010-07-23,12.845,12.98,12.76,12.855,80142.0
2010-07-26,12.855,13.06,12.79,12.97,99918.0
2010-07-27,13.02,13.05,12.95,13.005,104990.0
2010-07-28,12.915,13.07,12.84,13.07,86544.0
2010-07-29,13.025,13.245,12.88,13.02,229990.0
2010-07-30,13.02,13.065,12.81,13.025,82958.0
2010-08-03,12.955,13.11,12.895,12.925,145008.0
2010-08-04,12.955,13.02,12.84,13.02,230284.0
2010-08-05,12.985,13.14,12.895,13.035,361992.0
2010-08-06,12.995,13.075,12.85,12.985,125180.0
2010-08-09,13.065,13.065,12.66,12.77,5393732.0
2010-08-10,12.76,12.76,12.615,12.64,190374.0
2010-08-11,12.645,12.645,12.515,12.53,128090.0
2010-08-12,12.505,12.565,12.315,12.5,377088.0
2010-08-13,12.505,12.82,12.47,12.715,164424.0
2010-08-16,12.645,12.77,12.61,12.76,156464.0
2010-08-17,12.8,12.8,12.635,12.67,174138.0
2010-08-18,12.665,12.685,12.535,12.64,318440.0
2010-08-19,12.64,12.67,12.525,12.525,234044.0
2010-08-20,12.525,12.56,12.45,12.55,90140.0
2010-08-23,12.57,12.825,12.55,12.8,136310.0
2010-08-24,12.755,12.81,12.57,12.66,74508.0
2010-08-25,12.63,12.72,12.51,12.61,128454.0
2010-08-26,12.68,12.68,12.505,12.525,86112.0
2010-08-27,12.6,12.675,12.525,12.64,172940.0
2010-08-30,12.64,12.735,12.6,12.61,67990.0
2010-08-31,12.61,12.84,12.555,12.825,192418.0
2010-09-01,12.84,12.96,12.665,12.855,249508.0
2010-09-02,12.795,13.0,12.795,13.0,109810.0
2010-09-03,12.945,13.0,12.725,12.975,107656.0
2010-09-07,12.955,13.035,12.89,13.015,112056.0
2010-09-08,13.03,13.04,12.92,12.975,1267548.0
2010-09-09,12.975,13.015,12.87,12.98,149766.0
2010-09-10,12.98,13.11,12.935,13.075,154954.0
2010-09-13,13.11,13.11,13.025,13.11,204102.0
2010-09-14,13.05,13.105,13.0,13.04,241212.0
2010-09-15,12.975,13.085,12.85,13.035,119214.0
2010-09-16,12.99,13.145,12.99,13.115,169966.0
2010-09-17,13.11,13.12,12.785,12.855,401412.0
2010-09-20,12.875,13.12,12.865,13.095,375828.0
2010-09-21,13.12,13.145,12.91,13.02,120444.0
2010-09-22,12.935,13.085,12.885,12.885,217190.0
2010-09-23,12.905,12.995,12.82,12.87,75556.0
2010-09-24,12.85,13.07,12.85,12.935,120280.0
2010-09-27,12.92,13.08,12.855,12.885,118994.0
2010-09-28,12.855,13.11,12.825,13.11,201600.0
2010-09-29,13.11,13.15,13.02,13.115,178516.0
2010-09-30,13.115,13.43,13.115,13.405,241632.0
2010-10-01,13.41,13.44,13.35,13.4,489842.0
2010-10-04,13.315,13.395,13.195,13.285,123208.0
2010-10-05,13.335,13.365,13.115,13.235,131094.0
2010-10-06,13.205,13.245,13.11,13.11,198608.0
2010-10-07,13.175,13.335,13.085,13.295,275166.0
2010-10-08,13.325,13.325,13.27,13.31,58282.0
2010-10-12,13.305,13.34,13.205,13.33,124608.0
2010-10-13,13.39,13.44,13.285,13.285,269366.0
2010-10-14,13.26,13.35,13.0,13.095,135546.0
2010-10-15,13.07,13.17,13.055,13.1,77794.0
2010-10-18,13.145,13.205,13.08,13.185,84812.0
2010-10-19,13.185,13.295,13.12,13.205,215982.0
2010-10-20,13.26,13.335,13.175,13.295,211128.0
2010-10-21,13.26,13.405,13.245,13.35,221458.0
2010-10-22,13.325,13.345,13.22,13.33,100774.0
2010-10-25,13.355,13.39,13.285,13.31,190884.0
2010-10-26,13.31,13.335,13.22,13.22,162110.0
2010-10-27,13.25,13.285,13.1,13.1,110090.0
2010-10-28,13.23,13.28,13.015,13.06,128038.0
2010-10-29,13.11,13.21,13.09,13.175,216716.0
2010-11-01,13.29,13.29,13.18,13.23,179824.0
2010-11-02,13.25,13.295,13.175,13.205,355386.0
2010-11-03,13.26,13.26,13.12,13.19,144590.0
2010-11-04,13.285,13.35,13.19,13.26,251572.0
2010-11-05,13.31,13.405,13.235,13.285,365606.0
2010-11-08,13.38,13.54,13.335,13.44,2931566.0
2010-11-09,13.465,13.595,13.415,13.49,289110.0
2010-11-10,13.425,13.56,13.425,13.535,225452.0
2010-11-11,13.44,13.525,13.44,13.485,108196.0
2010-11-12,13.455,13.505,13.38,13.38,182560.0
2010-11-15,13.385,13.52,13.385,13.49,169026.0
2010-11-16,13.52,13.54,13.29,13.465,243422.0
2010-11-17,13.465,13.465,13.305,13.44,115706.0
2010-11-18,13.465,13.54,13.455,13.485,336686.0
2010-11-19,13.485,13.665,13.435,13.605,156116.0
2010-11-22,13.565,13.805,13.565,13.805,190636.0
2010-11-23,13.665,13.92,13.66,13.9,167418.0
2010-11-24,13.95,13.955,13.85,13.89,178666.0
2010-11-25,13.95,14.0,13.82,13.95,99208.0
2010-11-26,13.75,14.17,13.745,13.97,2744778.0
2010-11-29,13.99,14.08,13.97,14.0,187542.0
2010-11-30,13.975,14.085,13.975,14.035,137814.0
2010-12-01,14.04,14.145,13.955,14.07,186618.0
2010-12-02,14.065,14.125,13.94,14.04,136202.0
2010-12-03,14.005,14.085,13.915,13.915,203256.0
2010-12-06,13.91,14.035,13.89,14.035,128152.0
2010-12-07,14.01,14.125,13.975,14.1,152824.0
2010-12-08,14.085,14.12,13.925,13.925,114514.0
2010-12-09,13.92,14.065,13.87,13.98,152004.0
2010-12-10,13.955,14.01,13.875,13.945,99144.0
2010-12-13,14.065,14.225,14.065,14.16,177410.0
2010-12-14,14.145,14.22,13.915,14.22,305578.0
2010-12-15,14.22,14.525,14.095,14.495,488444.0
2010-12-16,14.44,14.78,14.43,14.765,195570.0
2010-12-17,14.765,15.07,14.635,14.665,603986.0
2010-12-20,14.765,14.765,14.535,14.635,224178.0
2010-12-21,14.635,14.755,14.595,14.645,107356.0
2010-12-22,14.66,14.715,14.565,14.695,159886.0
2010-12-23,14.7,14.79,14.565,14.695,104378.0
2010-12-24,14.635,14.765,14.585,14.615,44032.0
2010-12-29,14.735,14.795,14.625,14.715,60824.0
2010-12-30,14.75,14.765,14.685,14.75,53474.0
2010-12-31,14.705,14.765,14.69,14.74,35646.0
2011-01-04,14.835,14.86,14.635,14.65,133838.0
2011-01-05,14.63,14.695,14.495,14.585,121558.0
2011-01-06,14.58,14.665,14.335,14.43,186868.0
2011-01-07,14.43,14.565,14.345,14.495,100382.0
2011-01-10,14.565,14.565,14.375,14.535,93994.0
2011-01-11,14.47,14.875,14.47,14.75,148992.0
2011-01-12,14.81,14.81,14.365,14.495,339250.0
2011-01-13,14.525,14.535,14.425,14.49,141470.0
2011-01-14,14.53,14.63,14.49,14.595,147866.0
2011-01-17,14.52,14.755,14.52,14.695,73756.0
2011-01-18,14.75,14.765,14.61,14.75,141350.0
2011-01-19,14.75,14.765,14.63,14.75,138086.0
2011-01-20,14.63,14.75,14.455,14.69,164648.0
2011-01-21,14.655,14.765,14.33,14.33,216524.0
2011-01-24,14.425,14.455,14.315,14.44,130652.0
2011-01-25,14.395,14.465,14.27,14.27,153756.0
2011-01-26,14.355,14.47,14.265,14.42,330840.0
2011-01-27,14.465,14.495,14.36,14.36,171110.0
2011-01-28,14.375,14.45,14.365,14.385,580620.0
2011-01-31,14.43,14.555,14.42,14.42,137138.0
2011-02-01,14.46,14.685,14.42,14.685,138166.0
2011-02-02,14.685,14.745,14.58,14.61,2735686.0
2011-02-03,14.605,14.68,14.465,14.53,270978.0
2011-02-04,14.525,14.65,14.465,14.465,172960.0
2011-02-07,14.55,14.6,14.415,14.47,421208.0
2011-02-08,14.47,14.49,14.195,14.225,182502.0
2011-02-09,14.195,14.32,14.09,14.24,291904.0
2011-02-10,14.28,14.395,14.16,14.16,133786.0
2011-02-11,14.195,14.24,14.085,14.2,173256.0
2011-02-14,14.21,14.265,14.06,14.06,232854.0
2011-02-15,14.055,14.155,14.03,14.055,215172.0
2011-02-16,14.11,14.15,13.95,13.98,78554.0
2011-02-17,13.975,14.0,13.895,13.925,522776.0
2011-02-18,13.935,13.98,13.89,13.895,218402.0
2011-02-22,13.92,13.94,13.735,13.825,198736.0
2011-02-23,13.86,13.905,13.815,13.815,329886.0
2011-02-24,13.85,13.885,13.76,13.825,164168.0
2011-02-25,13.84,13.87,13.705,13.715,255000.0
2011-02-28,13.71,13.8,13.705,13.73,241434.0
2011-03-01,13.75,13.785,13.705,13.72,385370.0
2011-03-02,13.745,13.765,13.66,13.69,102172.0
2011-03-03,13.705,13.775,13.515,13.57,198808.0
2011-03-04,13.615,13.76,13.585,13.635,396968.0
2011-03-07,13.65,13.725,13.64,13.655,280674.0
2011-03-08,13.65,13.68,13.64,13.645,168426.0
2011-03-09,13.615,13.615,13.615,13.615,0.0
2011-03-10,13.65,13.66,13.295,13.415,375378.0
2011-03-11,13.41,13.685,13.375,13.635,151516.0
2011-03-14,13.635,13.65,13.38,13.405,93514.0
2011-03-15,13.24,13.555,13.09,13.545,151880.0
2011-03-16,13.595,13.625,13.515,13.625,245904.0
2011-03-17,13.73,13.89,13.57,13.88,119578.0
2011-03-18,13.94,13.975,13.725,13.785,167834.0
2011-03-21,13.805,13.965,13.74,13.935,187812.0
2011-03-22,13.875,13.895,13.79,13.815,143404.0
2011-03-23,13.81,13.96,13.805,13.95,81930.0
2011-03-24,13.95,13.975,13.815,13.895,150508.0
2011-03-25,13.875,13.99,13.85,13.85,122340.0
2011-03-28,13.87,13.98,13.81,13.9,225380.0
2011-03-29,13.91,14.015,13.87,13.97,106334.0
2011-03-30,13.98,14.175,13.98,14.165,219380.0
2011-03-31,14.17,14.455,14.1,14.455,268358.0
2011-04-01,14.425,14.455,14.265,14.285,277382.0
2011-04-04,14.32,14.335,14.225,14.255,88070.0
2011-04-05,14.28,14.38,14.19,14.38,177054.0
2011-04-06,14.375,14.565,14.255,14.53,231032.0
2011-04-07,14.53,14.72,14.44,14.44,251370.0
2011-04-08,14.525,14.53,14.415,14.485,115090.0
2011-04-11,14.42,14.495,14.34,14.34,107538.0
2011-04-12,14.295,14.415,14.225,14.385,175046.0
2011-04-13,14.415,14.605,14.32,14.605,192820.0
2011-04-14,14.64,14.685,14.475,14.645,162322.0
2011-04-15,14.645,14.71,14.24,14.24,147148.0
2011-04-18,14.23,14.29,14.07,14.205,138682.0
2011-04-19,14.16,14.435,14.155,14.425,132978.0
2011-04-20,14.455,14.64,14.355,14.5,199136.0
2011-04-21,14.52,14.59,14.365,14.365,134976.0
2011-04-25,14.4,14.55,14.31,14.525,130872.0
2011-04-26,14.525,14.64,14.47,14.64,75354.0
2011-04-27,14.58,14.65,14.495,14.585,96732.0
2011-04-28,14.64,14.74,14.585,14.655,154480.0
2011-04-29,14.59,14.74,14.5,14.64,189362.0
2011-05-02,14.71,14.905,14.64,14.905,102544.0
2011-05-03,14.905,15.005,14.805,14.97,121160.0
2011-05-04,14.985,15.09,14.87,15.07,109678.0
2011-05-05,14.995,15.2,14.995,15.2,122908.0
2011-05-06,15.29,15.31,15.125,15.21,167268.0
2011-05-09,15.27,15.815,15.265,15.765,2884526.0
2011-05-10,15.715,15.745,15.56,15.65,183142.0
2011-05-11,15.65,15.745,15.65,15.7,217516.0
2011-05-12,15.625,15.86,15.625,15.675,515258.0
2011-05-13,15.675,15.885,15.675,15.845,107420.0
2011-05-16,15.765,15.89,15.765,15.84,108594.0
2011-05-17,15.8,15.945,15.755,15.785,146312.0
2011-05-18,15.83,15.96,15.785,15.845,61246.0
2011-05-19,15.79,16.04,15.79,15.99,122166.0
2011-05-20,15.975,16.17,15.91,16.04,498582.0
2011-05-24,15.965,16.105,15.95,16.055,216726.0
2011-05-25,16.05,16.205,15.965,16.17,243774.0
2011-05-26,16.115,16.355,16.09,16.355,282996.0
2011-05-27,16.405,16.47,16.225,16.325,218676.0
2011-05-30,16.3,16.3,15.825,15.95,168898.0
2011-05-31,15.92,15.945,15.635,15.705,171772.0
2011-06-01,15.745,15.81,15.62,15.705,285672.0
2011-06-02,15.685,15.81,15.675,15.755,305044.0
2011-06-03,15.675,15.74,15.625,15.74,60970.0
2011-06-06,15.655,15.75,15.645,15.7,252758.0
2011-06-07,15.645,15.815,15.62,15.68,135318.0
2011-06-08,15.615,15.81,15.605,15.73,811922.0
2011-06-09,15.785,15.785,15.535,15.64,145208.0
2011-06-10,15.635,15.68,15.53,15.565,351408.0
2011-06-13,15.58,15.705,15.395,15.47,274154.0
2011-06-14,15.425,15.58,15.425,15.51,283742.0
2011-06-15,15.465,15.63,15.41,15.62,88738.0
2011-06-16,15.62,15.66,15.425,15.47,328672.0
2011-06-17,15.405,15.735,15.405,15.495,257096.0
2011-06-20,15.495,15.715,15.24,15.525,483186.0
2011-06-21,15.52,15.63,15.46,15.54,411720.0
2011-06-22,15.505,15.605,15.415,15.445,626734.0
2011-06-23,15.355,15.595,15.285,15.37,197566.0
2011-06-24,15.375,15.375,14.96,14.965,186808.0
2011-06-27,14.925,15.14,14.92,15.02,142656.0
2011-06-28,15.02,15.1,14.86,15.055,197106.0
2011-06-29,15.07,15.195,15.045,15.055,106180.0
2011-06-30,15.095,15.465,15.055,15.405,117218.0
2011-07-04,15.47,15.48,15.295,15.365,45930.0
2011-07-05,15.475,15.475,15.195,15.33,124822.0
2011-07-06,15.37,15.425,15.195,15.37,301004.0
2011-07-07,15.37,15.41,15.29,15.33,223552.0
2011-07-08,15.33,15.51,15.23,15.405,384648.0
2011-07-11,15.32,15.47,15.265,15.37,555368.0
2011-07-12,15.265,15.605,15.265,15.605,351098.0
2011-07-13,15.62,15.74,15.59,15.67,134834.0
2011-07-14,15.645,15.67,15.42,15.455,124916.0
2011-07-15,15.51,15.765,15.395,15.74,140954.0
2011-07-18,15.745,15.775,15.605,15.775,91008.0
2011-07-19,15.77,15.94,15.75,15.82,88044.0
2011-07-20,15.89,15.89,15.715,15.81,273742.0
2011-07-21,15.81,15.975,15.75,15.945,51080.0
2011-07-22,15.975,16.015,15.87,15.92,109366.0
2011-07-25,15.92,15.96,15.825,15.905,83032.0
2011-07-26,15.83,15.88,15.74,15.745,167240.0
2011-07-27,15.745,15.8,15.405,15.405,100628.0
2011-07-28,15.23,15.755,15.23,15.745,211308.0
2011-07-29,15.705,15.705,15.355,15.505,138132.0
2011-08-02,15.66,15.785,15.29,15.395,104782.0
2011-08-03,15.4,15.52,15.315,15.39,177984.0
2011-08-04,15.37,15.39,15.195,15.315,274002.0
2011-08-05,15.17,15.42,14.85,15.42,178638.0
2011-08-08,14.87,15.055,14.385,14.385,337798.0
2011-08-09,14.48,14.89,14.455,14.89,4292318.0
2011-08-10,14.9,15.49,14.895,15.325,392338.0
2011-08-11,15.33,15.72,14.965,15.65,275678.0
2011-08-12,15.795,16.005,15.655,16.005,131086.0
2011-08-15,16.005,16.135,15.92,16.09,116522.0
2011-08-16,16.12,16.23,15.8,15.845,203240.0
2011-08-17,15.995,16.21,15.855,15.855,165648.0
2011-08-18,15.795,15.795,15.445,15.755,152684.0
2011-08-19,15.765,15.91,15.43,15.475,164052.0
2011-08-22,15.585,15.815,15.585,15.655,131018.0
2011-08-23,15.77,16.005,15.6,15.805,184286.0
2011-08-24,15.795,15.915,15.705,15.845,127008.0
2011-08-25,15.89,15.95,15.45,15.565,115798.0
2011-08-26,15.52,15.705,15.27,15.62,184276.0
2011-08-29,15.795,15.995,15.65,15.855,232966.0
2011-08-30,15.855,16.19,15.805,16.155,162170.0
2011-08-31,16.21,16.635,16.185,16.625,487908.0
2011-09-01,16.625,16.65,16.31,16.35,537910.0
2011-09-02,16.13,16.545,16.13,16.475,201780.0
2011-09-06,16.475,16.685,16.28,16.615,357800.0
2011-09-07,16.56,16.765,16.435,16.645,230012.0
2011-09-08,16.535,17.22,16.505,16.865,268812.0
2011-09-09,16.67,16.795,16.6,16.685,144908.0
2011-09-12,16.515,16.665,16.45,16.63,186794.0
2011-09-13,16.65,16.955,16.59,16.75,631264.0
2011-09-14,16.7,16.875,16.52,16.625,259982.0
2011-09-15,16.765,16.83,16.69,16.825,131780.0
2011-09-16,16.905,16.905,16.47,16.47,207470.0
2011-09-19,16.33,16.87,16.225,16.52,110368.0
2011-09-20,16.635,16.795,16.565,16.795,461410.0
2011-09-21,16.745,16.905,16.71,16.845,112402.0
2011-09-22,16.565,16.62,16.26,16.46,186882.0
2011-09-23,16.2,16.445,16.075,16.43,413082.0
2011-09-26,16.29,16.78,16.045,16.78,293768.0
2011-09-27,16.875,17.455,16.855,17.19,540080.0
2011-09-28,17.19,17.535,17.03,17.205,395608.0
2011-09-29,17.265,17.36,16.93,17.25,428688.0
2011-09-30,17.245,17.58,17.075,17.21,221332.0
2011-10-03,17.265,17.43,17.0,17.275,226426.0
2011-10-04,17.0,17.19,16.975,17.06,290794.0
2011-10-05,17.13,17.13,16.74,16.745,254374.0
2011-10-06,16.87,17.07,16.845,17.015,308918.0
2011-10-07,16.965,17.1,16.805,16.905,209806.0
2011-10-11,17.045,17.375,16.995,17.36,187290.0
2011-10-12,17.59,17.835,17.425,17.795,386752.0
2011-10-13,17.675,17.71,17.29,17.48,374946.0
2011-10-14,17.525,17.615,17.065,17.22,176098.0
2011-10-17,17.3,17.495,17.155,17.465,136418.0
2011-10-18,17.365,17.53,17.25,17.455,121622.0
2011-10-19,17.51,17.725,17.325,17.325,217968.0
2011-10-20,17.32,17.375,17.145,17.31,104040.0
2011-10-21,17.55,17.55,17.22,17.255,145328.0
2011-10-24,17.215,17.215,16.99,17.125,234232.0
2011-10-25,17.255,17.255,16.86,16.93,255846.0
2011-10-26,17.02,17.02,16.625,16.89,443856.0
2011-10-27,17.01,17.26,16.945,17.07,217652.0
2011-10-28,17.18,17.18,16.655,16.745,201468.0
2011-10-31,16.64,16.94,16.59,16.695,1087430.0
2011-11-01,16.545,17.43,16.545,17.105,667492.0
2011-11-02,17.235,17.44,17.155,17.185,256864.0
2011-11-03,17.2,17.325,17.08,17.27,177040.0
2011-11-04,17.31,17.435,17.18,17.425,158584.0
2011-11-07,17.25,17.44,17.12,17.255,407054.0
2011-11-08,17.365,17.425,17.02,17.185,2899906.0
2011-11-09,17.065,17.24,16.945,17.02,282544.0
2011-11-10,16.99,17.135,16.845,16.945,127562.0
2011-11-11,16.97,17.055,16.925,16.96,103084.0
2011-11-14,16.92,17.16,16.91,16.91,126898.0
2011-11-15,16.88,16.955,16.765,16.955,74108.0
2011-11-16,16.955,17.005,16.77,16.92,162816.0
2011-11-17,16.99,17.185,16.855,16.985,175766.0
2011-11-18,17.1,17.13,16.67,16.75,262006.0
2011-11-21,16.735,16.93,16.61,16.795,206944.0
2011-11-22,16.83,16.93,16.71,16.855,321452.0
2011-11-23,16.845,16.885,16.695,16.785,106114.0
2011-11-24,16.7,16.825,16.7,16.805,28714.0
2011-11-25,16.67,16.865,16.625,16.765,178146.0
2011-11-28,16.815,17.04,16.75,16.775,230708.0
2011-11-29,16.83,17.155,16.785,17.155,2666878.0
2011-11-30,17.22,17.34,17.055,17.34,173492.0
2011-12-01,17.375,17.435,17.105,17.17,240002.0
2011-12-02,17.15,17.15,16.72,16.82,409758.0
2011-12-05,16.82,16.955,16.74,16.74,219104.0
2011-12-06,16.74,16.91,16.695,16.76,752746.0
2011-12-07,16.815,16.96,16.795,16.85,539624.0
2011-12-08,17.08,17.08,16.79,16.945,196414.0
2011-12-09,16.945,16.945,16.69,16.865,182188.0
2011-12-12,16.865,16.91,16.695,16.885,211170.0
2011-12-13,16.855,16.89,16.735,16.755,364728.0
2011-12-14,16.655,16.795,16.655,16.71,336140.0
2011-12-15,16.79,16.79,16.52,16.74,334638.0
2011-12-16,16.52,16.87,16.455,16.455,1239774.0
2011-12-19,16.515,16.72,16.515,16.68,246120.0
2011-12-20,16.67,16.79,16.665,16.735,238404.0
2011-12-21,16.775,16.87,16.73,16.87,146632.0
2011-12-22,16.87,17.12,16.86,17.065,169700.0
2011-12-23,17.115,17.265,17.015,17.225,125020.0
2011-12-28,17.29,17.29,17.015,17.155,102562.0
2011-12-29,17.16,17.27,17.105,17.225,66546.0
2011-12-30,17.285,17.29,17.145,17.165,53312.0
2012-01-03,17.16,17.3,17.16,17.3,127712.0
2012-01-04,17.345,17.345,17.155,17.27,111154.0
2012-01-05,17.155,17.265,17.0,17.055,177022.0
2012-01-06,17.055,17.13,17.005,17.12,97418.0
2012-01-09,17.14,17.22,16.91,17.075,202972.0
2012-01-10,17.075,17.125,16.79,16.82,159424.0
2012-01-11,16.87,16.935,16.74,16.905,169088.0
2012-01-12,17.005,17.005,16.645,16.695,172352.0
2012-01-13,16.69,16.85,16.68,16.76,255338.0
2012-01-16,16.895,16.925,16.74,16.835,41510.0
2012-01-17,16.955,17.005,16.755,16.825,123138.0
2012-01-18,16.795,16.87,16.66,16.87,156298.0
2012-01-19,16.92,16.92,16.71,16.735,115814.0
2012-01-20,16.76,16.835,16.685,16.77,158616.0
2012-01-23,16.79,16.985,16.715,16.985,281390.0
2012-01-24,16.96,16.96,16.79,16.92,193124.0
2012-01-25,16.925,16.945,16.68,16.845,294080.0
2012-01-26,16.865,16.96,16.735,16.91,148722.0
2012-01-27,16.94,16.945,16.74,16.79,174074.0
2012-01-30,16.79,16.865,16.71,16.865,133562.0
2012-01-31,16.885,16.885,16.72,16.835,165288.0
2012-02-01,16.81,17.115,16.81,17.08,172034.0
2012-02-02,17.11,17.34,17.085,17.185,242342.0
2012-02-03,17.21,17.395,17.185,17.295,2961036.0
2012-02-06,17.225,17.395,17.225,17.365,134170.0
2012-02-07,17.395,17.47,17.285,17.3,180898.0
2012-02-08,17.3,17.39,17.255,17.385,141468.0
2012-02-09,17.385,17.505,17.31,17.44,93150.0
2012-02-10,17.43,17.43,17.21,17.335,144286.0
2012-02-13,17.39,17.44,17.335,17.425,58746.0
2012-02-14,17.49,17.49,17.345,17.38,192628.0
2012-02-15,17.42,17.45,17.345,17.42,147412.0
2012-02-16,17.33,17.485,17.235,17.42,122704.0
2012-02-17,17.375,17.63,17.375,17.625,181884.0
2012-02-21,17.56,17.7,17.55,17.695,137422.0
2012-02-22,17.695,17.695,17.475,17.58,134118.0
2012-02-23,17.56,18.02,17.555,17.92,207952.0
2012-02-24,17.98,17.985,17.8,17.855,188524.0
2012-02-27,17.855,18.35,17.855,18.26,335618.0
2012-02-28,18.26,18.45,18.12,18.405,217812.0
2012-02-29,18.43,18.535,18.235,18.525,162262.0
2012-03-01,18.465,19.14,18.385,18.865,432948.0
2012-03-02,18.91,18.95,18.73,18.925,267868.0
2012-03-05,18.85,18.88,18.635,18.665,208904.0
2012-03-06,18.665,18.76,18.43,18.645,252038.0
2012-03-07,18.59,18.765,18.54,18.68,215048.0
2012-03-08,18.68,18.765,18.4,18.66,171138.0
2012-03-09,18.66,18.8,18.585,18.73,109744.0
2012-03-12,18.73,18.75,18.63,18.685,208338.0
2012-03-13,18.685,18.8,18.6,18.79,143654.0
2012-03-14,18.79,18.795,18.54,18.69,261076.0
2012-03-15,18.695,18.825,18.695,18.825,233604.0
2012-03-16,18.8,18.85,18.4,18.47,168802.0
2012-03-19,18.415,18.54,18.265,18.43,243826.0
2012-03-20,18.36,18.64,18.275,18.545,255176.0
2012-03-21,18.5,18.64,18.125,18.2,211346.0
2012-03-22,18.125,18.53,18.125,18.435,189204.0
2012-03-23,18.27,18.61,18.27,18.595,130818.0
2012-03-26,18.525,18.59,18.46,18.525,105386.0
2012-03-27,18.485,18.595,18.46,18.56,79472.0
2012-03-28,18.515,18.58,18.3,18.525,128558.0
2012-03-29,18.575,18.575,18.325,18.4,109436.0
2012-03-30,18.34,18.5,18.135,18.28,203840.0
2012-04-02,18.28,18.555,18.195,18.495,152010.0
2012-04-03,18.465,18.68,18.465,18.635,195830.0
2012-04-04,18.525,18.58,18.445,18.52,83200.0
2012-04-05,18.46,18.665,18.46,18.575,72610.0
2012-04-09,18.565,18.65,18.46,18.575,74334.0
2012-04-10,18.525,18.72,18.42,18.55,171676.0
2012-04-11,18.515,18.795,18.515,18.755,89346.0
2012-04-12,18.845,19.005,18.69,18.87,175486.0
2012-04-13,18.755,18.935,18.625,18.715,127292.0
2012-04-16,18.765,18.79,18.505,18.6,128922.0
2012-04-17,18.6,18.71,18.49,18.645,113530.0
2012-04-18,18.655,18.72,18.56,18.64,173510.0
2012-04-19,18.6,18.655,18.55,18.65,111928.0
2012-04-20,18.645,18.76,18.595,18.715,138976.0
2012-04-23,18.69,18.88,18.675,18.71,151496.0
2012-04-24,18.69,18.825,18.685,18.78,149878.0
2012-04-25,18.825,19.085,18.79,19.085,189014.0
2012-04-26,19.085,19.355,19.075,19.265,154044.0
2012-04-27,19.285,19.625,19.2,19.57,169244.0
2012-04-30,19.47,19.625,19.47,19.55,192568.0
2012-05-01,19.46,20.11,19.46,20.085,262532.0
2012-05-02,20.085,20.085,19.665,19.99,190200.0
2012-05-03,19.985,19.985,19.71,19.745,171320.0
2012-05-04,19.665,19.9,19.665,19.835,105658.0
2012-05-07,19.785,20.23,19.73,20.085,159154.0
2012-05-08,19.98,20.185,19.98,20.185,2987906.0
2012-05-09,19.96,20.315,19.96,20.24,174966.0
2012-05-10,20.26,20.31,20.07,20.07,221484.0
2012-05-11,20.21,20.355,20.09,20.2,138298.0
2012-05-14,20.17,20.265,20.07,20.095,168012.0
2012-05-15,20.1,20.24,19.965,19.965,134504.0
2012-05-16,19.92,19.93,19.25,19.285,782696.0
2012-05-17,19.24,19.705,19.24,19.51,685764.0
2012-05-18,19.465,19.51,19.07,19.13,288950.0
2012-05-22,19.07,19.53,18.9,19.265,431060.0
2012-05-23,19.25,19.25,18.745,18.9,351530.0
2012-05-24,18.94,19.605,18.9,19.23,366314.0
2012-05-25,19.2,19.29,19.005,19.255,265228.0
2012-05-28,19.295,19.295,18.94,19.01,36168.0
2012-05-29,19.01,19.38,18.94,19.08,231562.0
2012-05-30,18.945,19.195,18.88,19.08,362452.0
2012-05-31,18.995,19.235,18.92,18.945,967864.0
2012-06-01,18.845,18.93,18.625,18.63,382670.0
2012-06-04,18.695,18.77,18.41,18.585,334870.0
2012-06-05,18.56,18.8,18.56,18.67,259274.0
2012-06-06,18.745,19.1,18.72,18.93,464570.0
2012-06-07,18.93,19.045,18.93,19.015,259724.0
2012-06-08,18.945,19.1,18.94,19.08,147656.0
2012-06-11,19.065,19.085,18.53,18.635,230016.0
2012-06-12,18.685,18.76,18.62,18.67,186432.0
2012-06-13,18.66,19.2,18.655,19.17,234268.0
2012-06-14,19.165,19.165,18.675,18.73,297412.0
2012-06-15,18.675,18.945,18.47,18.54,253724.0
2012-06-18,18.57,18.805,18.385,18.765,153354.0
2012-06-19,18.775,19.085,18.685,19.085,178822.0
2012-06-20,19.16,19.16,18.795,18.91,114260.0
2012-06-21,18.91,18.94,18.675,18.695,207370.0
2012-06-22,18.665,19.105,18.665,19.015,143376.0
2012-06-25,18.875,18.88,18.48,18.63,108460.0
2012-06-26,18.52,18.82,18.52,18.54,75694.0
2012-06-27,18.545,18.825,18.545,18.735,142868.0
2012-06-28,18.665,18.895,18.665,18.855,102114.0
2012-06-29,18.91,19.055,18.73,18.785,120650.0
2012-07-03,18.995,19.05,18.665,18.765,156856.0
2012-07-04,18.795,19.035,18.735,18.905,108654.0
2012-07-05,18.955,19.105,18.785,18.975,206956.0
2012-07-06,18.885,19.175,18.885,19.08,143688.0
2012-07-09,19.125,19.225,19.015,19.14,93056.0
2012-07-10,19.19,19.25,19.145,19.225,154076.0
2012-07-11,19.225,19.29,19.15,19.235,92698.0
2012-07-12,19.16,19.33,19.16,19.255,62200.0
2012-07-13,19.295,19.44,19.265,19.34,82822.0
2012-07-16,19.36,19.375,19.23,19.295,62158.0
2012-07-17,19.365,19.405,19.255,19.405,75004.0
2012-07-18,19.485,19.485,19.255,19.35,84426.0
2012-07-19,19.315,19.775,19.27,19.67,95274.0
2012-07-20,19.665,20.055,19.645,19.945,119590.0
2012-07-23,19.65,20.18,19.65,20.165,147784.0
2012-07-24,20.215,20.24,19.735,19.79,105352.0
2012-07-25,19.775,19.8,19.3,19.47,105952.0
2012-07-26,19.495,20.08,19.4,20.08,106804.0
2012-07-27,20.115,20.14,19.655,19.7,148526.0
2012-07-30,19.785,19.79,19.32,19.615,107656.0
2012-07-31,19.545,19.84,19.5,19.79,154854.0
2012-08-01,19.775,19.885,19.365,19.365,146944.0
2012-08-02,19.365,19.61,19.32,19.575,196298.0
2012-08-03,19.51,19.74,19.48,19.575,151622.0
2012-08-07,19.575,19.93,19.515,19.9,150966.0
2012-08-08,19.94,19.94,19.455,19.58,148678.0
2012-08-09,19.585,19.885,19.585,19.815,90854.0
2012-08-10,19.75,19.91,19.73,19.825,89354.0
2012-08-13,19.845,19.96,19.69,19.945,155206.0
2012-08-14,19.915,19.97,19.87,19.885,70498.0
2012-08-15,19.91,19.95,19.66,19.69,2466566.0
2012-08-16,19.625,20.225,19.625,20.22,206082.0
2012-08-17,20.225,20.225,19.87,19.92,84166.0
2012-08-20,19.935,20.405,19.935,20.045,102998.0
2012-08-21,19.975,20.025,19.805,20.02,122998.0
2012-08-22,19.985,20.055,19.875,19.875,59020.0
2012-08-23,19.925,20.145,19.915,20.075,92656.0
2012-08-24,20.08,20.13,19.905,19.905,80670.0
2012-08-27,19.9,19.97,19.745,19.84,107206.0
2012-08-28,19.795,19.895,19.65,19.675,489498.0
2012-08-29,19.645,19.895,19.52,19.77,1602532.0
2012-08-30,19.755,19.755,19.46,19.46,115672.0
2012-08-31,19.445,19.53,19.29,19.34,107858.0
2012-09-04,19.34,19.43,19.335,19.34,134572.0
2012-09-05,19.285,19.35,18.975,19.115,249026.0
2012-09-06,19.075,19.26,19.075,19.19,94130.0
2012-09-07,19.195,19.33,19.065,19.125,262962.0
2012-09-10,19.12,19.125,18.945,18.97,132416.0
2012-09-11,19.005,19.405,18.975,19.38,278738.0
2012-09-12,19.355,19.565,19.27,19.555,241148.0
2012-09-13,19.475,19.485,19.035,19.085,186536.0
2012-09-14,19.06,19.19,19.035,19.145,202028.0
2012-09-17,19.075,19.155,18.925,18.99,175464.0
2012-09-18,18.88,19.055,18.78,19.005,217300.0
2012-09-19,19.055,19.275,18.93,19.135,158508.0
2012-09-20,19.215,19.25,19.085,19.085,122824.0
2012-09-21,19.06,19.3,18.93,19.005,157092.0
2012-09-24,18.99,19.185,18.975,19.03,148050.0
2012-09-25,19.055,19.19,18.855,19.14,214326.0
2012-09-26,19.06,19.395,19.06,19.135,226772.0
2012-09-27,19.21,19.4,19.205,19.3,108152.0
2012-09-28,19.305,19.57,19.295,19.54,162462.0
2012-10-01,19.495,19.65,19.49,19.58,138160.0
2012-10-02,19.58,19.77,19.58,19.59,110412.0
2012-10-03,19.725,19.725,19.4,19.52,116390.0
2012-10-04,19.57,19.64,19.445,19.515,93294.0
2012-10-05,19.55,19.59,19.325,19.415,147336.0
2012-10-09,19.415,19.415,19.095,19.24,107668.0
2012-10-10,19.18,19.255,18.865,19.04,179738.0
2012-10-11,19.17,19.245,19.005,19.1,79734.0
2012-10-12,19.045,19.09,18.88,19.09,82258.0
2012-10-15,19.18,19.18,18.92,19.095,141886.0
2012-10-16,19.095,19.22,19.025,19.2,222986.0
2012-10-17,19.15,19.265,18.99,19.195,107588.0
2012-10-18,19.085,19.2,19.07,19.14,104048.0
2012-10-19,19.065,19.195,19.03,19.09,110276.0
2012-10-22,19.085,19.155,18.925,19.06,181734.0
2012-10-23,18.985,19.125,18.79,18.945,240182.0
2012-10-24,18.995,19.105,18.91,18.96,149390.0
2012-10-25,18.945,18.965,18.66,18.725,147438.0
2012-10-26,18.735,18.95,18.735,18.885,98172.0
2012-10-29,18.965,19.14,18.78,19.09,99502.0
2012-10-30,18.985,19.13,18.965,19.03,52606.0
2012-10-31,19.005,19.115,19.005,19.06,174420.0
2012-11-01,19.06,19.19,19.025,19.07,113692.0
2012-11-02,19.12,19.43,19.115,19.29,176000.0
2012-11-05,19.315,19.345,19.105,19.23,232776.0
2012-11-06,19.26,19.26,19.145,19.25,429438.0
2012-11-07,19.27,19.305,18.97,18.975,257750.0
2012-11-08,18.93,19.0,18.625,18.78,108026.0
2012-11-09,18.755,18.81,18.49,18.555,119402.0
2012-11-12,18.695,18.77,18.615,18.765,87216.0
2012-11-13,18.785,18.81,18.635,18.73,134736.0
2012-11-14,18.685,18.855,18.655,18.73,202078.0
2012-11-15,18.685,18.685,18.07,18.14,509510.0
2012-11-16,18.31,18.665,18.19,18.445,219430.0
2012-11-19,18.6,18.83,18.39,18.83,213136.0
2012-11-20,18.76,18.795,18.35,18.425,261028.0
2012-11-21,18.405,18.74,18.4,18.715,119290.0
2012-11-22,18.66,18.75,18.6,18.745,51418.0
2012-11-23,18.665,18.83,18.625,18.74,95022.0
2012-11-26,18.745,19.155,18.745,19.035,189370.0
2012-11-27,18.975,19.075,18.845,18.9,218570.0
2012-11-28,18.9,18.975,18.8,18.84,261744.0
2012-11-29,19.0,19.115,18.84,19.045,175520.0
2012-11-30,19.105,19.275,18.975,19.255,184022.0
2012-12-03,19.325,19.545,19.255,19.445,211094.0
2012-12-04,19.33,19.445,19.22,19.39,166402.0
2012-12-05,19.33,19.49,19.175,19.49,195106.0
2012-12-06,19.605,19.605,19.42,19.51,346364.0
2012-12-07,19.585,19.615,19.47,19.61,186032.0
2012-12-10,19.605,19.665,19.55,19.605,91378.0
2012-12-11,19.675,19.83,19.56,19.8,191420.0
2012-12-12,19.76,20.145,19.76,19.93,337172.0
2012-12-13,19.99,20.045,19.855,19.865,208568.0
2012-12-14,19.925,19.98,19.815,19.93,175104.0
2012-12-17,19.925,20.08,19.875,20.045,190836.0
2012-12-18,19.975,20.2,19.97,20.11,421102.0
2012-12-19,20.115,20.295,20.115,20.285,198050.0
2012-12-20,20.27,20.29,20.16,20.18,162268.0
2012-12-21,20.045,20.365,20.03,20.28,210404.0
2012-12-24,20.16,20.385,20.16,20.355,36460.0
2012-12-27,20.355,20.475,20.19,20.39,104138.0
2012-12-28,20.385,20.465,20.33,20.385,66314.0
2012-12-31,20.385,20.6,20.335,20.6,51996.0
2013-01-02,20.65,20.675,20.335,20.51,293024.0
2013-01-03,20.445,20.615,20.43,20.595,242812.0
2013-01-04,20.515,20.615,20.46,20.615,135706.0
2013-01-07,20.6,20.61,20.39,20.595,102448.0
2013-01-08,20.615,20.615,20.425,20.59,139694.0
2013-01-09,20.655,20.655,20.515,20.56,138866.0
2013-01-10,20.565,20.855,20.565,20.75,282988.0
2013-01-11,20.77,20.98,20.71,20.94,110172.0
2013-01-14,20.905,20.955,20.765,20.94,93624.0
2013-01-15,20.84,21.23,20.84,21.185,179326.0
2013-01-16,20.99,21.185,20.975,21.145,193824.0
2013-01-17,21.055,21.39,21.055,21.355,200146.0
2013-01-18,21.405,21.45,21.205,21.35,117076.0
2013-01-21,21.27,21.39,21.225,21.375,66320.0
2013-01-22,21.36,21.46,21.205,21.3,217468.0
2013-01-23,21.195,21.645,21.195,21.59,184482.0
2013-01-24,21.415,21.76,21.415,21.5,157050.0
2013-01-25,21.605,21.605,21.26,21.42,164366.0
2013-01-28,21.335,21.475,21.27,21.365,140530.0
2013-01-29,21.295,21.525,21.295,21.44,158500.0
2013-01-30,21.35,21.675,21.35,21.645,212766.0
2013-01-31,21.59,21.835,21.515,21.835,247628.0
2013-02-01,21.75,21.79,21.48,21.53,181428.0
2013-02-04,21.35,21.525,21.35,21.36,254226.0
2013-02-05,21.33,21.465,21.315,21.33,212150.0
2013-02-06,21.255,21.33,21.14,21.225,172100.0
2013-02-07,21.105,21.36,21.1,21.36,140982.0
2013-02-08,21.385,21.385,21.185,21.285,83410.0
2013-02-11,21.36,21.36,21.03,21.21,98408.0
2013-02-12,21.215,21.27,21.05,21.085,106824.0
2013-02-13,21.085,21.215,20.915,21.155,144618.0
2013-02-14,21.075,21.165,20.875,21.055,115844.0
2013-02-15,20.895,21.05,20.895,20.955,123272.0
2013-02-19,21.045,21.485,21.02,21.485,902896.0
2013-02-20,21.485,21.605,21.175,21.325,142762.0
2013-02-21,21.08,21.99,21.08,21.925,258338.0
2013-02-22,21.865,22.165,21.835,22.165,200538.0
2013-02-25,22.305,22.305,21.69,21.755,224538.0
2013-02-26,21.625,21.975,21.625,21.755,144116.0
2013-02-27,21.745,22.19,21.745,22.055,339668.0
2013-02-28,22.04,22.415,22.0,22.415,264668.0
2013-03-01,22.405,22.59,22.34,22.51,193970.0
2013-03-04,22.515,22.815,22.485,22.685,151990.0
2013-03-05,22.69,22.76,22.405,22.54,210670.0
2013-03-06,22.49,22.785,22.435,22.69,161956.0
2013-03-07,22.54,22.74,22.535,22.725,110672.0
2013-03-08,22.715,22.855,22.49,22.545,90146.0
2013-03-11,22.625,22.85,22.515,22.795,104970.0
2013-03-12,22.895,22.895,22.59,22.59,120856.0
2013-03-13,22.585,22.63,22.24,22.38,172226.0
2013-03-14,22.34,22.405,22.185,22.335,200144.0
2013-03-15,22.335,22.48,22.16,22.195,426878.0
2013-03-18,22.305,22.415,21.85,21.89,306984.0
2013-03-19,21.89,22.175,21.69,22.07,259882.0
2013-03-20,21.97,22.195,21.965,22.08,177996.0
2013-03-21,21.93,22.4,21.93,21.975,156560.0
2013-03-22,22.05,22.4,22.0,22.175,119970.0
2013-03-25,22.195,22.4,22.195,22.29,158864.0
2013-03-26,22.445,22.725,22.345,22.665,165352.0
2013-03-27,22.665,22.785,22.615,22.745,213956.0
2013-03-28,22.66,23.385,22.66,23.205,265268.0
2013-04-01,23.26,23.325,22.915,22.965,163946.0
2013-04-02,22.97,23.295,22.96,23.085,123918.0
2013-04-03,22.985,23.2,22.915,23.1,226046.0
2013-04-04,23.16,23.16,22.875,22.985,134054.0
2013-04-05,22.615,22.785,22.55,22.77,103200.0
2013-04-08,22.77,22.915,22.705,22.83,184752.0
2013-04-09,22.855,23.145,22.82,23.045,213372.0
2013-04-10,22.945,23.185,22.835,23.06,188146.0
2013-04-11,22.93,23.175,22.895,23.165,128584.0
2013-04-12,23.1,23.165,22.815,22.915,84566.0
2013-04-15,22.9,22.94,22.48,22.57,197162.0
2013-04-16,22.555,23.145,22.54,23.025,118156.0
2013-04-17,22.945,23.14,22.7,22.74,124142.0
2013-04-18,22.99,22.99,22.665,22.77,152130.0
2013-04-19,22.835,23.12,22.735,23.06,162760.0
2013-04-22,23.16,23.2,22.83,23.125,150904.0
2013-04-23,23.17,23.365,23.06,23.27,130034.0
2013-04-24,23.345,23.445,23.115,23.285,111020.0
2013-04-25,23.405,23.665,23.37,23.595,108174.0
2013-04-26,23.59,23.66,23.46,23.545,48006.0
2013-04-29,23.42,23.505,23.075,23.34,241678.0
2013-04-30,23.34,24.01,23.215,23.9,236528.0
2013-05-01,24.025,24.025,23.38,23.47,200168.0
2013-05-02,23.435,23.585,23.135,23.26,328748.0
2013-05-03,23.265,23.435,23.265,23.365,144000.0
2013-05-06,23.35,23.42,23.245,23.385,193498.0
2013-05-07,23.29,23.39,23.18,23.21,179422.0
2013-05-08,23.29,23.325,22.945,23.055,202922.0
2013-05-09,23.055,23.11,22.94,23.04,242948.0
2013-05-10,23.045,23.055,22.84,22.855,110198.0
2013-05-13,22.88,23.19,22.86,23.155,271080.0
2013-05-14,23.12,23.2,22.96,23.015,132640.0
2013-05-15,22.965,23.1,22.91,22.965,167926.0
2013-05-16,22.915,23.185,22.91,22.99,152424.0
2013-05-17,22.98,23.095,22.96,23.02,131240.0
2013-05-21,23.065,23.175,22.77,23.02,264812.0
2013-05-22,23.055,23.225,22.955,22.965,193046.0
2013-05-23,22.925,22.985,22.445,22.515,167652.0
2013-05-24,22.5,22.505,22.22,22.445,122968.0
2013-05-27,22.5,22.62,22.475,22.515,125710.0
2013-05-28,22.61,23.01,22.52,22.84,198500.0
2013-05-29,22.805,22.82,22.21,22.245,330312.0
2013-05-30,22.2,22.285,21.875,21.945,253900.0
2013-05-31,21.91,22.4,21.74,22.07,658086.0
2013-06-03,22.03,22.26,21.895,21.92,194884.0
2013-06-04,21.955,22.3,21.915,22.04,125300.0
2013-06-05,22.12,22.2,21.455,21.555,214294.0
2013-06-06,21.445,21.505,20.97,21.385,344500.0
2013-06-07,21.385,21.755,21.32,21.7,150106.0
2013-06-10,21.82,21.88,21.63,21.805,244824.0
2013-06-11,21.805,21.91,21.625,21.845,194604.0
2013-06-12,21.9,21.9,21.23,21.31,303434.0
2013-06-13,21.1,21.865,21.1,21.82,172872.0
2013-06-14,21.77,21.98,21.735,21.81,152474.0
2013-06-17,21.92,22.445,21.92,22.185,191435.0
2013-06-18,22.14,22.475,22.14,22.415,189686.0
2013-06-19,22.415,22.445,21.715,21.755,129401.0
2013-06-20,21.315,21.63,20.275,20.34,338584.0
2013-06-21,20.485,20.925,20.165,20.38,419201.0
2013-06-24,20.3,20.825,20.155,20.405,323353.0
2013-06-25,20.57,20.83,20.485,20.59,209925.0
2013-06-26,20.685,20.735,20.405,20.575,171226.0
2013-06-27,20.735,20.85,20.56,20.715,151106.0
2013-06-28,20.645,21.57,20.64,21.405,208317.0
2013-07-02,21.595,21.655,21.025,21.305,187007.0
2013-07-03,21.34,21.34,20.425,20.59,183343.0
2013-07-04,20.625,20.995,20.57,20.96,77525.0
2013-07-05,20.795,20.99,20.715,20.79,70601.0
2013-07-08,20.94,21.725,20.855,21.7,214742.0
2013-07-09,21.715,21.715,20.975,21.085,176325.0
2013-07-10,21.005,21.155,20.665,20.83,318342.0
2013-07-11,20.93,21.46,20.665,21.365,149240.0
2013-07-12,21.315,21.41,20.975,21.205,87429.0
2013-07-15,21.365,21.695,21.205,21.64,117718.0
2013-07-16,21.585,21.645,21.22,21.465,137466.0
2013-07-17,21.445,21.775,21.315,21.69,179930.0
2013-07-18,22.025,22.075,21.36,21.83,245958.0
2013-07-19,21.63,21.83,21.24,21.48,177539.0
2013-07-22,21.42,21.54,21.06,21.225,201586.0
2013-07-23,21.315,21.315,21.04,21.215,136296.0
2013-07-24,21.205,21.305,21.04,21.255,135142.0
2013-07-25,21.12,21.265,20.79,20.93,112240.0
2013-07-26,21.595,21.595,20.945,21.11,171236.0
2013-07-29,21.435,21.665,21.225,21.665,515784.0
2013-07-30,21.685,21.94,21.485,21.825,151487.0
2013-07-31,21.775,22.23,21.59,22.185,405625.0
2013-08-01,22.13,22.245,21.565,21.62,257434.0
2013-08-02,21.72,21.72,21.485,21.555,221363.0
2013-08-06,21.69,21.69,21.26,21.405,176242.0
2013-08-07,21.465,21.465,21.195,21.37,191047.0
2013-08-08,21.31,21.47,21.065,21.185,246703.0
2013-08-09,21.305,21.305,20.935,20.96,168578.0
2013-08-12,20.87,21.065,20.65,20.945,181287.0
2013-08-13,20.945,21.015,20.785,20.785,108416.0
2013-08-14,20.725,20.8,20.505,20.6,176870.0
2013-08-15,20.49,20.635,20.445,20.595,128358.0
2013-08-16,20.555,20.86,20.54,20.615,94670.0
2013-08-19,20.665,20.795,19.835,19.865,198648.0
2013-08-20,19.87,20.225,19.86,20.1,119105.0
2013-08-21,20.08,20.1,19.65,19.66,186161.0
2013-08-22,19.725,20.385,19.71,20.035,226864.0
2013-08-23,20.045,20.3,19.9,20.115,124799.0
2013-08-26,20.24,20.245,19.68,19.705,161362.0
2013-08-27,19.695,20.0,19.54,19.73,282880.0
2013-08-28,19.795,19.905,19.715,19.83,189364.0
2013-08-29,19.795,19.915,19.745,19.86,107783.0
2013-08-30,19.93,20.055,19.82,19.95,117419.0
2013-09-03,20.13,20.13,19.82,19.82,152191.0
2013-09-04,19.82,20.315,19.79,20.24,154885.0
2013-09-05,20.21,20.34,20.025,20.285,136148.0
2013-09-06,20.31,20.375,20.105,20.175,121360.0
2013-09-09,20.145,20.145,19.895,19.9,134974.0
2013-09-10,20.06,20.06,19.915,20.01,149602.0
2013-09-11,20.075,20.26,20.025,20.16,347691.0
2013-09-12,20.16,20.335,20.01,20.08,708025.0
2013-09-13,20.095,20.405,20.09,20.26,205969.0
2013-09-16,20.37,20.705,20.23,20.705,266384.0
2013-09-17,20.6,20.68,20.31,20.47,447209.0
2013-09-18,20.45,20.58,20.345,20.435,232033.0
2013-09-19,20.55,21.035,20.44,20.945,226476.0
2013-09-20,20.73,20.835,20.47,20.55,385852.0
2013-09-23,20.58,20.61,20.33,20.33,172268.0
2013-09-24,20.33,20.865,20.33,20.83,146531.0
2013-09-25,20.805,20.81,20.555,20.665,88406.0
2013-09-26,20.615,20.87,20.58,20.635,98199.0
2013-09-27,20.58,20.84,20.58,20.695,85403.0
2013-09-30,20.55,20.895,20.55,20.685,129052.0
2013-10-01,20.72,20.935,20.695,20.82,92675.0
2013-10-02,20.785,21.12,20.785,21.035,132670.0
2013-10-03,21.075,21.135,20.69,20.82,130910.0
2013-10-04,20.875,20.985,20.68,20.89,113974.0
2013-10-07,20.81,20.87,20.6,20.735,77640.0
2013-10-08,20.73,20.995,20.645,20.645,113932.0
2013-10-09,20.72,20.79,20.53,20.58,109850.0
2013-10-10,20.585,21.015,20.585,20.89,92695.0
2013-10-11,20.91,21.24,20.875,21.115,130479.0
2013-10-15,21.16,21.175,20.73,20.935,148470.0
2013-10-16,21.055,21.16,20.785,21.16,144899.0
2013-10-17,21.055,21.57,21.05,21.54,139063.0
2013-10-18,21.47,21.725,21.43,21.52,117991.0
2013-10-21,21.485,21.87,21.485,21.78,174961.0
2013-10-22,21.925,21.925,21.645,21.735,282284.0
2013-10-23,21.8,21.955,21.76,21.865,637581.0
2013-10-24,21.845,21.865,21.6,21.735,667094.0
2013-10-25,21.745,22.43,21.715,22.23,324847.0
2013-10-28,22.2,22.46,22.18,22.18,180533.0
2013-10-29,22.15,22.37,22.12,22.3,159408.0
2013-10-30,22.465,22.65,22.22,22.42,167057.0
2013-10-31,22.3,22.53,21.99,22.365,198079.0
2013-11-01,22.42,22.655,22.4,22.42,255751.0
2013-11-04,22.655,22.675,22.365,22.515,177497.0
2013-11-05,22.425,22.57,22.23,22.35,343311.0
2013-11-06,22.58,22.58,22.295,22.35,254831.0
2013-11-07,22.325,22.39,22.18,22.225,172509.0
2013-11-08,22.2,22.265,21.875,21.945,278916.0
2013-11-11,21.945,21.995,21.74,21.795,159023.0
2013-11-12,21.715,21.83,21.625,21.74,423637.0
2013-11-13,21.845,21.965,21.65,21.68,274089.0
2013-11-14,21.73,21.75,21.56,21.605,237963.0
2013-11-15,21.66,21.875,21.56,21.795,684894.0
2013-11-18,21.865,22.0,21.845,21.845,357688.0
2013-11-19,21.84,21.945,21.66,21.665,78894.0
2013-11-20,21.715,21.76,21.57,21.65,198674.0
2013-11-21,21.725,21.885,21.68,21.765,145386.0
2013-11-22,21.86,21.86,21.55,21.63,144860.0
2013-11-25,21.63,21.73,21.51,21.54,368594.0
2013-11-26,21.55,21.66,21.49,21.56,316883.0
2013-11-27,21.545,21.545,21.195,21.255,246072.0
2013-11-28,21.35,21.35,21.035,21.17,60020.0
2013-11-29,21.22,21.445,21.1,21.19,166460.0
2013-12-02,21.24,21.32,20.975,21.09,224236.0
2013-12-03,21.11,21.51,21.09,21.49,220710.0
2013-12-04,21.39,21.495,21.295,21.46,249837.0
2013-12-05,21.385,21.51,21.31,21.395,153289.0
2013-12-06,21.53,21.53,21.335,21.505,147710.0
2013-12-09,21.55,21.55,21.295,21.445,133256.0
2013-12-10,21.41,21.48,21.215,21.345,196876.0
2013-12-11,21.395,21.495,21.16,21.225,127288.0
2013-12-12,21.155,21.21,20.465,20.735,301807.0
2013-12-13,20.82,21.055,20.77,20.875,122941.0
2013-12-16,20.835,20.95,20.57,20.635,223451.0
2013-12-17,20.63,20.71,20.61,20.69,196767.0
2013-12-18,20.62,21.11,20.62,21.035,365948.0
2013-12-19,20.98,21.085,20.805,20.955,148157.0
2013-12-20,20.89,21.135,20.77,20.87,231552.0
2013-12-23,20.855,21.05,20.785,20.845,98241.0
2013-12-24,20.835,21.06,20.8,20.975,48118.0
2013-12-27,21.06,21.06,20.68,20.84,88779.0
2013-12-30,20.825,20.91,20.64,20.725,142846.0
2013-12-31,20.785,20.975,20.74,20.955,68601.0
2014-01-02,20.98,21.02,20.725,20.94,120551.0
2014-01-03,21.015,21.035,20.915,20.92,88760.0
2014-01-06,20.88,20.975,20.775,20.915,113754.0
2014-01-07,20.985,21.245,20.92,21.17,165038.0
2014-01-08,21.24,21.545,21.195,21.35,191265.0
2014-01-09,21.515,21.515,21.17,21.415,155794.0
2014-01-10,21.525,21.65,21.43,21.51,187341.0
2014-01-13,21.595,21.865,21.505,21.595,238327.0
2014-01-14,21.62,21.65,21.425,21.54,167024.0
2014-01-15,21.615,21.665,21.385,21.445,1705683.0
2014-01-16,21.41,21.52,21.335,21.475,608098.0
2014-01-17,21.52,21.52,21.28,21.295,394152.0
2014-01-20,21.395,21.415,21.31,21.385,111351.0
2014-01-21,21.495,21.58,21.27,21.285,288971.0
2014-01-22,21.395,21.63,21.325,21.57,249143.0
2014-01-23,21.59,21.62,21.445,21.505,479705.0
2014-01-24,21.505,21.695,21.45,21.56,205136.0
2014-01-27,21.545,21.59,21.125,21.235,443527.0
2014-01-28,21.295,21.505,21.18,21.485,247436.0
2014-01-29,21.48,21.925,21.445,21.65,321917.0
2014-01-30,21.73,22.05,21.655,21.99,204479.0
2014-01-31,21.915,22.35,21.885,22.265,268667.0
2014-02-03,22.29,22.435,22.115,22.155,356888.0
2014-02-04,22.14,22.3,22.07,22.235,325526.0
2014-02-05,22.27,22.365,22.1,22.22,345846.0
2014-02-06,22.29,22.795,22.23,22.72,340055.0
2014-02-07,22.77,22.945,22.635,22.705,278096.0
2014-02-10,22.64,22.86,22.57,22.775,224021.0
2014-02-11,22.78,22.9,22.64,22.665,228175.0
2014-02-12,22.665,22.75,22.485,22.745,214850.0
2014-02-13,22.735,22.9,22.61,22.765,136177.0
2014-02-14,22.72,23.04,22.72,22.97,226073.0
2014-02-18,23.02,23.205,22.935,23.045,223469.0
2014-02-19,23.06,23.075,22.81,22.995,299876.0
2014-02-20,23.055,23.485,22.88,23.43,266809.0
2014-02-21,23.29,23.64,23.03,23.085,439239.0
2014-02-24,23.13,23.235,22.805,23.14,243772.0
2014-02-25,23.175,23.445,23.105,23.22,369623.0
2014-02-26,23.29,23.385,23.12,23.265,287241.0
2014-02-27,23.26,23.425,23.105,23.32,173587.0
2014-02-28,23.285,23.35,23.16,23.19,187187.0
2014-03-03,23.205,23.255,22.96,23.14,336853.0
2014-03-04,23.185,23.295,23.07,23.255,164920.0
2014-03-05,23.3,23.375,23.19,23.265,104652.0
2014-03-06,23.205,23.345,23.165,23.255,107484.0
2014-03-07,23.335,23.335,23.125,23.25,162407.0
2014-03-10,23.24,23.36,23.22,23.295,219368.0
2014-03-11,23.24,23.365,23.195,23.255,160374.0
2014-03-12,23.195,23.38,23.135,23.315,172895.0
2014-03-13,23.235,23.36,23.195,23.3,122970.0
2014-03-14,23.335,23.665,23.23,23.525,175088.0
2014-03-17,23.605,23.77,23.525,23.75,207391.0
2014-03-18,23.645,23.995,23.645,23.98,367095.0
2014-03-19,23.895,24.1,23.785,23.935,478268.0
2014-03-20,23.895,24.07,23.81,23.895,275477.0
2014-03-21,23.91,24.025,23.35,23.43,297552.0
2014-03-24,23.455,23.65,23.29,23.54,274168.0
2014-03-25,23.665,23.81,23.54,23.595,205476.0
2014-03-26,23.555,23.665,23.4,23.43,133429.0
2014-03-27,23.43,24.025,23.425,23.965,165997.0
2014-03-28,23.94,23.965,23.705,23.835,232088.0
2014-03-31,23.85,24.42,23.85,24.335,173052.0
2014-04-01,24.39,24.39,24.01,24.355,203917.0
2014-04-02,24.295,24.39,24.09,24.355,215763.0
2014-04-03,24.305,24.495,24.11,24.265,242783.0
2014-04-04,24.345,24.475,24.24,24.42,103690.0
2014-04-07,24.35,24.43,24.125,24.19,138103.0
2014-04-08,24.2,24.585,24.17,24.41,317736.0
2014-04-09,24.46,24.665,24.265,24.365,133272.0
2014-04-10,24.43,24.43,24.06,24.2,149059.0
2014-04-11,24.11,24.27,24.03,24.265,96816.0
2014-04-14,24.255,24.265,23.905,24.07,144499.0
2014-04-15,24.03,24.36,24.025,24.19,185443.0
2014-04-16,24.205,24.465,24.125,24.335,162016.0
2014-04-17,24.28,24.585,24.19,24.26,163033.0
2014-04-21,24.265,24.365,24.205,24.235,125108.0
2014-04-22,24.2,24.27,24.125,24.225,225501.0
2014-04-23,24.16,24.2,23.755,23.83,90669.0
2014-04-24,23.895,24.195,23.61,24.17,273883.0
2014-04-25,23.87,24.14,23.745,24.01,219349.0
2014-04-28,23.775,24.255,23.775,24.175,223211.0
2014-04-29,24.15,24.195,23.81,23.865,402553.0
2014-04-30,23.87,24.06,23.835,23.96,160384.0
2014-05-01,23.93,24.065,23.865,23.94,178178.0
2014-05-02,24.205,24.225,23.915,24.15,211250.0
2014-05-05,24.25,24.32,24.045,24.085,199264.0
2014-05-06,24.12,24.19,23.965,24.075,148793.0
2014-05-07,24.205,24.35,24.095,24.29,289398.0
2014-05-08,24.315,24.39,23.88,24.065,192641.0
2014-05-09,24.07,24.18,23.76,23.82,153940.0
2014-05-12,23.88,23.96,23.68,23.925,166165.0
2014-05-13,23.915,23.985,23.63,23.68,199803.0
2014-05-14,23.63,24.08,23.495,23.89,222568.0
2014-05-15,23.895,23.9,23.525,23.555,95483.0
2014-05-16,23.535,23.645,23.255,23.525,213258.0
2014-05-20,23.485,23.57,23.305,23.38,129228.0
2014-05-21,23.39,23.605,23.39,23.57,134728.0
2014-05-22,23.61,23.765,23.44,23.6,195053.0
2014-05-23,23.585,23.73,23.48,23.525,99542.0
2014-05-26,23.45,23.615,23.385,23.445,49716.0
2014-05-27,23.51,23.525,23.245,23.27,257938.0
2014-05-28,23.29,23.515,23.265,23.35,137217.0
2014-05-29,23.345,23.4,23.305,23.345,109467.0
2014-05-30,23.3,23.425,23.29,23.38,154130.0
2014-06-02,23.46,23.645,23.315,23.54,203611.0
2014-06-03,23.46,23.585,23.09,23.165,213331.0
2014-06-04,23.22,23.33,23.17,23.275,303021.0
2014-06-05,23.23,23.66,23.17,23.615,219341.0
2014-06-06,23.705,23.825,23.275,23.3,187706.0
2014-06-09,23.27,23.545,23.27,23.365,146917.0
2014-06-10,23.33,23.47,23.17,23.23,218107.0
2014-06-11,23.2,23.595,23.2,23.54,267470.0
2014-06-12,23.475,23.58,23.39,23.575,108334.0
2014-06-13,23.635,23.795,23.43,23.525,146143.0
2014-06-16,23.48,23.675,23.41,23.55,175175.0
2014-06-17,23.63,23.765,23.44,23.75,111398.0
2014-06-18,23.76,23.765,23.535,23.735,134438.0
2014-06-19,23.665,23.795,23.475,23.55,215365.0
2014-06-20,23.535,23.76,23.51,23.525,304167.0
2014-06-23,23.575,23.71,23.525,23.555,185840.0
2014-06-24,23.525,23.675,23.525,23.55,181074.0
2014-06-25,23.48,23.67,23.48,23.495,162260.0
2014-06-26,23.55,23.735,23.495,23.635,149703.0
2014-06-27,23.695,23.775,23.495,23.75,95930.0
2014-06-30,23.75,23.825,23.69,23.825,121563.0
2014-07-02,23.88,23.945,23.735,23.74,187452.0
2014-07-03,23.74,23.765,23.575,23.61,133832.0
2014-07-04,23.735,23.765,23.615,23.63,32670.0
2014-07-07,23.755,23.76,23.565,23.565,138023.0
2014-07-08,23.66,23.66,23.14,23.285,260507.0
2014-07-09,23.21,23.595,23.2,23.595,140835.0
2014-07-10,23.525,23.66,23.425,23.485,149296.0
2014-07-11,23.545,23.64,23.35,23.555,103201.0
2014-07-14,23.7,23.705,23.385,23.555,115260.0
2014-07-15,23.475,23.65,23.475,23.48,155882.0
2014-07-16,23.605,23.855,23.495,23.795,138879.0
2014-07-17,23.79,23.82,23.64,23.695,82449.0
2014-07-18,23.795,23.93,23.735,23.865,158556.0
2014-07-21,23.805,23.825,23.48,23.515,195598.0
2014-07-22,23.525,23.7,23.52,23.585,130077.0
2014-07-23,23.72,23.8,23.585,23.755,99094.0
2014-07-24,23.805,23.88,23.67,23.825,82885.0
2014-07-25,23.76,24.145,23.74,23.92,189275.0
2014-07-28,23.705,24.08,23.675,23.96,205235.0
2014-07-29,24.055,24.265,23.975,24.18,164851.0
2014-07-30,24.175,24.365,23.86,23.865,274666.0
2014-07-31,23.825,23.855,23.265,23.33,293700.0
2014-08-01,23.35,23.485,22.925,23.19,247955.0
2014-08-05,22.94,23.385,22.94,23.19,200674.0
2014-08-06,23.2,23.23,22.78,22.965,394780.0
2014-08-07,22.95,23.18,22.875,23.17,263425.0
2014-08-08,23.16,23.17,22.98,23.11,123462.0
2014-08-11,23.165,23.225,23.11,23.17,69619.0
2014-08-12,23.14,23.385,23.14,23.27,86864.0
2014-08-13,23.24,23.33,23.16,23.27,99168.0
2014-08-14,23.34,23.35,23.195,23.285,115006.0
2014-08-15,23.31,23.435,23.21,23.405,80965.0
2014-08-18,23.49,23.655,23.42,23.52,134599.0
2014-08-19,23.54,23.735,23.45,23.595,170822.0
2014-08-20,23.52,23.69,23.52,23.65,152347.0
2014-08-21,23.61,23.835,23.5,23.6,199663.0
2014-08-22,23.63,23.765,23.54,23.59,172102.0
2014-08-25,23.55,23.6,23.46,23.465,131344.0
2014-08-26,23.535,23.535,23.27,23.44,177623.0
2014-08-27,23.41,23.47,23.39,23.43,131615.0
2014-08-28,23.42,23.58,23.42,23.53,92615.0
2014-08-29,23.595,23.595,23.45,23.475,84678.0
2014-09-02,23.585,23.625,23.47,23.57,175232.0
2014-09-03,23.55,23.79,23.54,23.745,166490.0
2014-09-04,23.805,23.86,23.69,23.79,169716.0
2014-09-05,23.82,23.83,23.73,23.82,149302.0
2014-09-08,23.835,23.93,23.7,23.8,153247.0
2014-09-09,23.795,23.9,23.63,23.84,215795.0
2014-09-10,23.84,23.98,23.775,23.915,137712.0
2014-09-11,23.91,24.095,23.835,24.025,281651.0
2014-09-12,24.08,24.215,23.92,23.965,210279.0
2014-09-15,23.98,24.055,23.805,23.95,149760.0
2014-09-16,23.89,23.94,23.74,23.835,141560.0
2014-09-17,23.76,23.915,23.66,23.835,171576.0
2014-09-18,23.87,23.955,23.71,23.9,166730.0
2014-09-19,23.925,23.925,23.615,23.69,227778.0
2014-09-22,23.69,23.805,23.57,23.685,139513.0
2014-09-23,23.685,23.69,23.555,23.625,158331.0
2014-09-24,23.655,23.655,23.385,23.43,137259.0
2014-09-25,23.35,23.49,23.135,23.19,167964.0
2014-09-26,23.265,23.35,23.105,23.295,146304.0
2014-09-29,23.23,23.525,23.07,23.465,181114.0
2014-09-30,23.39,23.535,23.175,23.465,188671.0
2014-10-01,23.4,23.54,23.175,23.44,133131.0
2014-10-02,23.39,23.51,23.165,23.43,122671.0
2014-10-03,23.415,23.55,23.265,23.47,121438.0
2014-10-06,23.37,23.645,23.37,23.5,155155.0
2014-10-07,23.505,23.8,23.355,23.64,152480.0
2014-10-08,23.6,23.705,23.51,23.59,293364.0
2014-10-09,23.59,23.745,23.37,23.435,223558.0
2014-10-10,23.39,23.48,23.18,23.22,194821.0
2014-10-14,23.1,23.36,23.055,23.24,135462.0
2014-10-15,23.09,23.42,22.98,23.205,314965.0
2014-10-16,23.055,23.36,22.895,23.3,151321.0
2014-10-17,23.345,23.39,23.235,23.32,140816.0
2014-10-20,23.25,23.49,23.25,23.42,197700.0
2014-10-21,23.51,23.7,23.33,23.63,216405.0
2014-10-22,23.63,23.78,23.475,23.535,268588.0
2014-10-23,23.765,23.88,23.6,23.705,108733.0
2014-10-24,23.765,24.165,23.585,24.085,143122.0
2014-10-27,24.02,24.11,23.745,23.99,289449.0
2014-10-28,23.955,24.285,23.83,24.225,216929.0
2014-10-29,24.28,24.28,24.02,24.185,145730.0
2014-10-30,24.055,24.26,23.85,24.11,228656.0
2014-10-31,24.04,24.065,23.165,23.37,414314.0
2014-11-03,23.345,23.385,22.96,23.265,282840.0
2014-11-04,23.15,23.295,22.365,22.37,557131.0
2014-11-05,22.495,22.52,22.165,22.43,408277.0
2014-11-06,22.45,22.605,22.31,22.395,296196.0
2014-11-07,22.425,22.71,22.365,22.65,194083.0
2014-11-10,22.635,23.045,22.63,23.015,340879.0
2014-11-11,23.045,23.24,23.0,23.22,258067.0
2014-11-12,23.26,23.645,23.185,23.565,337832.0
2014-11-13,23.625,23.625,23.375,23.56,165763.0
2014-11-14,23.56,23.67,23.405,23.55,136003.0
2014-11-17,23.48,23.795,23.42,23.76,159009.0
2014-11-18,23.77,24.16,23.73,24.015,181535.0
2014-11-19,23.97,24.225,23.8,24.115,186380.0
2014-11-20,24.165,24.375,24.09,24.37,185938.0
2014-11-21,24.425,24.635,24.2,24.62,181737.0
2014-11-24,24.43,24.61,23.955,24.08,259487.0
2014-11-25,24.05,24.22,23.99,24.185,150197.0
2014-11-26,24.17,24.495,24.17,24.38,155443.0
2014-11-27,24.315,24.525,24.13,24.3,77563.0
2014-11-28,24.275,24.515,24.055,24.14,137488.0
2014-12-01,24.19,24.315,23.835,24.08,284701.0
2014-12-02,24.125,24.315,23.985,24.275,327746.0
2014-12-03,24.285,24.455,24.165,24.42,260135.0
2014-12-04,24.405,24.62,24.175,24.265,196907.0
2014-12-05,24.335,24.335,23.575,23.91,248084.0
2014-12-08,23.855,23.93,23.625,23.855,161836.0
2014-12-09,23.755,23.98,23.61,23.925,179518.0
2014-12-10,23.925,24.075,23.115,23.295,229240.0
2014-12-11,23.27,23.7,23.255,23.48,236416.0
2014-12-12,23.47,23.71,23.14,23.285,144957.0
2014-12-15,23.27,23.52,23.215,23.24,176427.0
2014-12-16,23.23,23.375,22.88,23.2,216556.0
2014-12-17,23.2,23.73,23.17,23.38,149882.0
2014-12-18,23.47,24.0,23.32,23.935,356431.0
2014-12-19,24.01,24.375,23.565,23.565,352524.0
2014-12-22,23.935,24.17,23.59,23.995,243803.0
2014-12-23,24.015,24.34,23.865,24.31,157786.0
2014-12-24,24.315,24.745,24.315,24.545,58105.0
2014-12-29,24.46,24.91,24.315,24.68,146520.0
2014-12-30,24.625,24.785,24.51,24.63,45842.0
2014-12-31,24.425,24.845,24.425,24.715,69220.0
2015-01-02,24.735,25.06,24.68,24.895,119019.0
2015-01-05,24.785,24.92,24.545,24.685,176691.0
2015-01-06,24.63,24.765,24.26,24.665,211865.0
2015-01-07,24.83,24.83,24.405,24.59,132972.0
2015-01-08,24.62,24.87,24.465,24.805,195395.0
2015-01-09,24.655,24.975,24.63,24.84,131699.0
2015-01-12,24.77,25.01,24.55,24.975,135264.0
2015-01-13,24.975,25.42,24.975,25.185,230846.0
2015-01-14,25.125,25.42,24.92,25.295,191332.0
2015-01-15,25.365,25.8,25.13,25.78,171835.0
2015-01-16,25.735,26.38,25.67,26.25,309576.0
2015-01-19,26.13,26.55,26.12,26.455,116649.0
2015-01-20,26.44,26.745,26.37,26.605,260073.0
2015-01-21,26.105,26.305,25.21,25.22,430463.0
2015-01-22,25.315,25.825,25.305,25.665,202782.0
2015-01-23,25.605,25.96,25.46,25.48,332631.0
2015-01-26,25.465,25.705,25.23,25.36,229044.0
2015-01-27,25.26,25.635,25.22,25.465,971920.0
2015-01-28,25.57,25.615,25.41,25.49,158990.0
2015-01-29,25.405,25.5,25.13,25.315,116691.0
2015-01-30,25.24,25.59,25.07,25.45,140142.0
2015-02-02,25.525,25.785,25.395,25.555,151374.0
2015-02-03,25.63,25.65,25.14,25.205,246228.0
2015-02-04,25.23,25.4,25.125,25.215,222181.0
2015-02-05,25.245,25.61,25.12,25.19,379495.0
2015-02-06,25.19,25.43,24.7,24.85,424245.0
2015-02-09,24.765,25.14,24.76,24.985,604607.0
2015-02-10,24.535,25.17,24.455,24.93,197941.0
2015-02-11,24.955,25.215,24.445,24.57,196124.0
2015-02-12,24.57,24.93,24.515,24.815,134797.0
2015-02-13,24.805,24.975,24.61,24.815,154876.0
2015-02-17,24.875,25.045,24.7,24.74,158678.0
2015-02-18,24.675,25.065,24.675,24.98,123367.0
2015-02-19,24.91,25.145,24.85,24.91,104147.0
2015-02-20,25.17,25.4,24.89,25.095,146095.0
2015-02-23,25.215,25.45,25.035,25.325,213728.0
2015-02-24,25.375,25.515,25.05,25.215,238319.0
2015-02-25,25.215,25.35,24.99,25.16,253026.0
2015-02-26,25.17,25.35,25.06,25.065,189580.0
2015-02-27,25.18,25.4,25.045,25.275,206713.0
2015-03-02,25.365,25.46,25.015,25.435,170942.0
2015-03-03,25.48,25.505,25.225,25.285,201623.0
2015-03-04,25.245,25.37,25.105,25.27,168642.0
2015-03-05,25.325,25.47,25.115,25.13,181770.0
2015-03-06,25.01,25.32,24.765,24.985,230479.0
2015-03-09,24.945,24.945,24.535,24.68,177592.0
2015-03-10,24.67,24.905,24.58,24.65,156850.0
2015-03-11,24.665,24.905,24.615,24.845,143382.0
2015-03-12,24.895,25.065,24.78,24.935,114601.0
2015-03-13,24.96,25.17,24.88,25.095,128501.0
2015-03-16,25.125,25.69,25.075,25.295,279537.0
2015-03-17,25.245,25.595,25.23,25.49,137405.0
2015-03-18,25.385,25.63,25.315,25.52,89686.0
2015-03-19,25.465,25.805,25.385,25.405,146451.0
2015-03-20,25.635,25.74,25.21,25.21,185967.0
2015-03-23,25.37,25.48,25.12,25.465,153781.0
2015-03-24,25.215,25.49,25.13,25.23,245609.0
2015-03-25,25.225,25.245,24.48,24.515,254556.0
2015-03-26,24.485,24.595,23.99,24.22,332466.0
2015-03-27,24.17,24.615,24.115,24.4,171942.0
2015-03-30,24.46,24.61,24.235,24.31,111820.0
2015-03-31,24.23,24.43,24.065,24.195,126296.0
2015-04-01,24.25,24.39,24.075,24.355,146263.0
2015-04-02,24.385,24.57,24.255,24.4,144632.0
2015-04-06,24.42,24.645,24.335,24.42,82098.0
2015-04-07,24.415,24.65,24.39,24.415,84508.0
2015-04-08,24.355,24.76,24.355,24.585,165456.0
2015-04-09,24.61,24.865,24.505,24.525,127155.0
2015-04-10,24.625,24.755,24.455,24.555,86953.0
2015-04-13,24.555,24.665,24.385,24.46,88591.0
2015-04-14,24.395,24.51,24.19,24.37,188889.0
2015-04-15,24.37,24.445,24.245,24.275,167652.0
2015-04-16,24.305,24.395,24.04,24.11,195645.0
2015-04-17,24.14,24.335,24.095,24.335,279972.0
2015-04-20,24.255,24.455,24.255,24.37,114745.0
2015-04-21,24.375,24.455,24.335,24.365,83819.0
2015-04-22,24.34,24.46,24.19,24.345,96768.0
2015-04-23,24.335,24.425,24.26,24.32,93951.0
2015-04-24,24.31,24.765,24.305,24.71,280484.0
2015-04-27,24.7,24.755,24.545,24.68,132481.0
2015-04-28,24.545,24.775,24.515,24.555,137451.0
2015-04-29,24.375,24.535,24.14,24.31,183207.0
2015-04-30,24.16,24.215,23.78,23.85,247635.0
2015-05-01,23.905,23.945,22.9,23.025,515979.0
2015-05-04,23.235,23.24,23.025,23.1,232140.0
2015-05-05,23.225,23.235,22.81,23.005,385378.0
2015-05-06,22.915,23.03,22.57,22.65,264206.0
2015-05-07,22.7,22.9,22.595,22.84,205612.0
2015-05-08,22.99,23.07,22.72,22.74,248680.0
2015-05-11,22.785,22.875,22.445,22.595,280011.0
2015-05-12,22.595,22.655,22.38,22.5,255091.0
2015-05-13,22.53,22.61,22.46,22.54,216967.0
2015-05-14,22.545,22.625,22.385,22.53,169136.0
2015-05-15,22.565,22.7,22.53,22.675,151525.0
2015-05-19,22.69,22.795,22.465,22.47,237191.0
2015-05-20,22.5,22.59,22.46,22.565,197923.0
2015-05-21,22.645,22.655,22.44,22.445,193922.0
2015-05-22,22.49,22.565,22.44,22.455,186662.0
2015-05-25,22.47,22.565,22.36,22.565,118518.0
2015-05-26,22.53,22.565,22.115,22.19,282815.0
2015-05-27,22.145,22.385,22.105,22.325,261912.0
2015-05-28,22.23,22.55,22.17,22.54,255302.0
2015-05-29,22.53,22.645,22.38,22.645,308203.0
2015-06-01,22.685,22.81,22.38,22.73,244537.0
2015-06-02,22.755,22.79,22.595,22.63,220806.0
2015-06-03,22.82,22.82,22.475,22.605,302191.0
2015-06-04,22.665,22.665,22.225,22.27,239125.0
2015-06-05,22.32,22.475,21.945,22.025,213861.0
2015-06-08,22.105,22.14,21.63,21.795,261808.0
2015-06-09,21.825,22.03,21.635,21.92,252876.0
2015-06-10,21.95,22.145,21.825,22.145,173585.0
2015-06-11,22.185,22.255,21.94,22.015,158982.0
2015-06-12,21.98,22.035,21.645,21.725,143583.0
2015-06-15,21.705,21.82,21.705,21.77,108454.0
2015-06-16,21.79,21.85,21.365,21.4,367090.0
2015-06-17,21.355,21.46,21.255,21.38,364866.0
2015-06-18,21.46,21.66,21.38,21.625,305653.0
2015-06-19,21.705,21.735,21.46,21.535,163747.0
2015-06-22,21.5,21.92,21.46,21.915,207612.0
2015-06-23,21.92,22.13,21.915,22.06,190574.0
2015-06-24,22.11,22.165,21.98,22.015,142961.0
2015-06-25,22.22,22.625,22.15,22.55,450395.0
2015-06-26,22.55,22.565,21.96,22.085,352788.0
2015-06-29,22.105,22.165,21.515,21.59,388772.0
2015-06-30,21.63,22.195,21.62,22.055,464786.0
2015-07-02,22.15,22.16,21.915,22.095,136139.0
2015-07-03,22.085,22.285,22.03,22.28,55240.0
2015-07-06,22.15,22.38,21.975,22.17,170186.0
2015-07-07,22.225,22.57,21.905,22.565,251215.0
2015-07-08,22.59,22.59,22.065,22.14,288794.0
2015-07-09,22.31,22.31,21.52,21.62,249111.0
2015-07-10,21.69,21.735,21.405,21.55,217407.0
2015-07-13,21.625,21.89,21.525,21.84,205408.0
2015-07-14,21.795,22.04,21.635,22.005,130251.0
2015-07-15,21.98,22.165,21.655,22.15,265733.0
2015-07-16,22.255,22.405,21.87,22.34,224365.0
2015-07-17,22.38,23.235,22.23,23.105,389021.0
2015-07-20,23.08,23.09,22.605,22.68,347255.0
2015-07-21,22.66,22.71,22.195,22.265,202377.0
2015-07-22,22.14,22.52,22.08,22.22,174108.0
2015-07-23,22.225,22.275,21.765,22.075,204047.0
2015-07-24,22.01,22.2,21.89,22.065,159441.0
2015-07-27,21.97,22.215,21.79,21.93,132869.0
2015-07-28,21.835,22.35,21.54,22.15,197334.0
2015-07-29,22.25,22.81,22.225,22.675,280259.0
2015-07-30,22.595,22.625,21.48,21.62,363500.0
2015-07-31,21.7,22.53,21.68,22.525,296468.0
2015-08-04,22.365,22.565,22.115,22.32,213252.0
2015-08-05,22.32,22.46,22.2,22.355,143638.0
2015-08-06,22.46,22.46,21.855,22.195,400284.0
2015-08-07,22.015,22.29,21.66,21.92,256512.0
2015-08-10,21.945,22.305,21.81,22.265,166463.0
2015-08-11,22.19,22.44,22.025,22.355,201537.0
2015-08-12,22.475,22.475,22.18,22.365,249619.0
2015-08-13,22.345,22.38,22.15,22.305,233399.0
2015-08-14,22.255,22.54,22.255,22.505,222408.0
2015-08-17,22.505,22.63,22.31,22.55,132252.0
2015-08-18,22.475,22.545,22.285,22.38,143660.0
2015-08-19,22.265,22.37,21.99,22.05,206079.0
2015-08-20,21.975,22.08,21.69,21.705,203907.0
2015-08-21,21.685,21.785,21.035,21.29,376770.0
2015-08-24,19.845,20.93,19.215,19.8,446484.0
2015-08-25,20.695,20.865,20.21,20.215,580806.0
2015-08-26,20.57,21.075,20.06,21.0,356341.0
2015-08-27,21.32,22.38,20.865,22.36,545274.0
2015-08-28,22.205,22.995,22.165,22.805,666563.0
2015-08-31,22.75,22.84,22.42,22.485,493324.0
2015-09-01,22.04,22.34,21.615,21.735,340128.0
2015-09-02,22.085,22.085,21.295,21.35,297220.0
2015-09-03,21.4,21.655,21.325,21.585,223942.0
2015-09-04,21.39,21.63,21.24,21.37,172771.0
2015-09-08,21.635,21.945,21.405,21.55,234478.0
2015-09-09,21.755,21.79,21.21,21.23,168743.0
2015-09-10,21.185,21.405,21.055,21.235,182514.0
2015-09-11,21.17,21.295,21.05,21.24,147709.0
2015-09-14,21.285,21.405,21.135,21.23,223247.0
2015-09-15,21.285,22.04,21.075,21.94,580992.0
2015-09-16,21.92,22.43,21.745,22.425,1161783.0
2015-09-17,22.44,22.99,22.205,22.935,309960.0
2015-09-18,22.555,22.935,22.34,22.385,394013.0
2015-09-21,22.415,23.12,22.415,22.87,250238.0
2015-09-22,22.49,22.72,22.26,22.295,379331.0
2015-09-23,22.26,22.565,22.135,22.165,156722.0
2015-09-24,22.095,22.29,21.73,21.895,238912.0
2015-09-25,22.175,22.5,21.95,22.255,282890.0
2015-09-28,22.13,22.19,21.57,21.6,225117.0
2015-09-29,21.63,21.85,21.545,21.605,292350.0
2015-09-30,21.715,22.36,21.715,22.32,295987.0
2015-10-01,22.41,22.5,21.825,22.185,227366.0
2015-10-02,21.995,22.215,21.735,21.885,225783.0
2015-10-05,22.075,22.76,22.0,22.7,273821.0
2015-10-06,22.65,22.685,22.24,22.365,317487.0
2015-10-07,22.555,22.935,22.355,22.67,326577.0
2015-10-08,22.575,22.95,22.45,22.7,169342.0
2015-10-09,22.8,23.245,22.635,22.985,228514.0
2015-10-13,22.895,23.27,22.87,22.995,188053.0
2015-10-14,23.035,23.14,22.485,22.565,175880.0
2015-10-15,22.73,22.84,22.495,22.55,188683.0
2015-10-16,22.605,22.965,22.605,22.7,167053.0
2015-10-19,22.565,22.79,22.42,22.505,378623.0
2015-10-20,22.5,22.775,22.445,22.6,305912.0
2015-10-21,22.655,22.81,22.5,22.505,220551.0
2015-10-22,22.68,22.99,22.605,22.885,265564.0
2015-10-23,23.06,23.335,22.58,22.63,262028.0
2015-10-26,22.54,22.54,21.65,21.675,490594.0
2015-10-27,21.635,21.755,20.8,20.88,545791.0
2015-10-28,20.725,21.185,20.715,21.11,290733.0
2015-10-29,21.11,21.235,20.735,20.735,424304.0
2015-10-30,20.905,21.42,20.855,21.265,878238.0
2015-11-02,21.235,21.54,21.02,21.35,416101.0
2015-11-03,21.375,21.835,21.23,21.835,1341300.0
2015-11-04,21.835,22.115,21.79,21.985,377209.0
2015-11-05,22.13,22.225,21.94,21.945,299142.0
2015-11-06,21.915,21.98,21.38,21.68,243289.0
2015-11-09,21.685,21.885,21.5,21.565,212893.0
2015-11-10,21.54,21.705,21.305,21.63,1086294.0
2015-11-11,21.655,21.805,21.485,21.56,106288.0
2015-11-12,21.415,21.635,21.15,21.19,232695.0
2015-11-13,21.085,21.34,21.085,21.165,134174.0
2015-11-16,21.08,21.61,21.075,21.585,254706.0
2015-11-17,21.64,21.945,21.23,21.535,205517.0
2015-11-18,21.515,21.66,21.45,21.5,125781.0
2015-11-19,21.515,21.575,21.385,21.46,114220.0
2015-11-20,21.49,21.565,21.2,21.44,152672.0
2015-11-23,21.365,21.575,21.03,21.045,123774.0
2015-11-24,20.925,20.96,20.19,20.245,384698.0
2015-11-25,20.245,20.455,20.04,20.245,315824.0
2015-11-26,20.23,20.35,19.995,20.23,136606.0
2015-11-27,20.265,20.415,20.175,20.38,175121.0
2015-11-30,20.405,20.48,20.225,20.34,296563.0
2015-12-01,20.355,20.76,20.305,20.67,234143.0
2015-12-02,20.68,20.885,20.13,20.15,217519.0
2015-12-03,20.17,20.315,19.735,19.745,242481.0
2015-12-04,19.795,20.15,19.665,19.875,272736.0
2015-12-07,19.795,19.85,18.96,19.06,337761.0
2015-12-08,18.95,19.015,18.385,18.63,374623.0
2015-12-09,18.705,18.825,18.41,18.585,285984.0
2015-12-10,18.55,18.985,18.55,18.835,312975.0
2015-12-11,18.58,18.925,18.56,18.79,211967.0
2015-12-14,18.715,18.885,18.575,18.625,296286.0
2015-12-15,18.73,19.01,18.675,18.905,287424.0
2015-12-16,18.875,19.875,18.86,19.845,404051.0
2015-12-17,19.85,20.015,19.64,20.01,407919.0
2015-12-18,19.835,20.18,19.69,20.145,414236.0
2015-12-21,20.045,20.325,19.67,19.79,253494.0
2015-12-22,19.825,19.95,19.415,19.86,163461.0
2015-12-23,19.9,20.3,19.9,20.1,168093.0
2015-12-24,20.13,20.395,19.95,20.33,140841.0
2015-12-29,20.39,20.415,20.085,20.17,192809.0
2015-12-30,20.095,20.355,20.095,20.22,107859.0
2015-12-31,20.115,20.17,19.82,19.915,131855.0
2016-01-04,19.835,20.125,19.49,19.885,239110.0
2016-01-05,19.94,20.165,19.74,19.965,132812.0
2016-01-06,19.69,20.06,19.675,19.865,209807.0
2016-01-07,19.64,19.795,19.23,19.28,302319.0
2016-01-08,19.44,20.115,19.38,19.935,417021.0
2016-01-11,20.085,20.19,19.77,20.11,242121.0
2016-01-12,20.115,20.265,19.455,19.86,266892.0
2016-01-13,19.985,20.035,19.395,19.41,307839.0
2016-01-14,19.52,19.815,19.13,19.57,263522.0
2016-01-15,19.105,19.56,19.065,19.465,389972.0
2016-01-18,19.48,19.535,19.095,19.155,210173.0
2016-01-19,19.265,19.515,19.09,19.365,262910.0
2016-01-20,19.17,19.545,18.83,19.415,300468.0
2016-01-21,19.41,19.945,19.31,19.82,325762.0
2016-01-22,19.995,20.925,19.995,20.925,246507.0
2016-01-25,20.885,20.885,20.3,20.375,203822.0
2016-01-26,20.53,20.96,20.45,20.91,265383.0
2016-01-27,20.91,21.48,20.71,21.275,329147.0
2016-01-28,21.485,22.175,21.315,22.11,1253500.0
2016-01-29,22.22,22.62,22.09,22.525,424472.0
2016-02-01,22.51,22.54,22.105,22.5,273460.0
2016-02-02,22.28,22.69,22.15,22.685,348139.0
2016-02-03,22.715,22.805,22.435,22.59,647185.0
2016-02-04,22.345,22.535,22.09,22.51,510311.0
2016-02-05,22.29,22.735,22.105,22.675,321175.0
2016-02-08,22.49,22.59,22.13,22.26,366444.0
2016-02-09,22.14,22.19,21.15,21.705,493011.0
2016-02-10,21.76,21.86,21.17,21.25,337073.0
2016-02-11,21.02,21.25,20.935,21.225,230968.0
2016-02-12,21.27,21.51,20.98,21.315,202860.0
2016-02-16,21.445,21.61,21.125,21.545,193773.0
2016-02-17,21.705,22.265,21.48,22.1,257646.0
2016-02-18,22.235,22.35,21.86,22.065,215788.0
2016-02-19,21.93,22.105,21.59,22.045,158881.0
2016-02-22,22.18,22.31,21.93,21.96,98300.0
2016-02-23,21.875,22.165,21.41,21.66,210942.0
2016-02-24,21.615,21.705,21.295,21.555,236391.0
2016-02-25,21.08,21.39,20.8,21.105,321066.0
2016-02-26,21.125,21.125,20.205,20.325,362053.0
2016-02-29,20.395,20.605,20.32,20.475,499870.0
2016-03-01,20.615,21.22,20.49,21.12,350785.0
2016-03-02,21.22,21.545,21.01,21.505,265474.0
2016-03-03,21.56,21.75,21.455,21.59,159661.0
2016-03-04,21.565,21.875,21.52,21.7,226328.0
2016-03-07,21.485,22.175,21.48,21.975,181464.0
2016-03-08,22.005,22.365,21.845,22.315,216947.0
2016-03-09,22.365,22.52,22.175,22.19,160383.0
2016-03-10,22.17,22.44,21.87,22.345,222490.0
2016-03-11,22.555,22.63,22.3,22.445,137077.0
2016-03-14,22.365,22.43,21.875,22.165,183328.0
2016-03-15,22.115,22.18,21.88,22.12,135071.0
2016-03-16,22.17,22.365,21.985,22.285,105747.0
2016-03-17,22.345,23.07,22.285,22.71,307038.0
2016-03-18,22.955,23.065,22.605,22.675,383857.0
2016-03-21,22.68,22.97,22.61,22.845,148815.0
2016-03-22,22.75,23.09,22.73,22.895,158932.0
2016-03-23,22.875,22.955,22.515,22.64,143404.0
2016-03-24,22.36,22.545,22.175,22.39,109837.0
2016-03-28,22.395,22.635,22.265,22.6,80893.0
2016-03-29,22.52,22.785,22.48,22.64,129369.0
2016-03-30,22.57,23.055,22.57,22.83,140807.0
2016-03-31,22.85,23.09,22.725,22.87,141236.0
2016-04-01,22.86,23.005,22.605,22.93,122648.0
2016-04-04,22.895,23.07,22.755,23.045,114085.0
2016-04-05,22.885,23.005,22.785,22.855,105951.0
2016-04-06,22.895,22.9,22.58,22.635,108012.0
2016-04-07,22.6,22.705,22.36,22.44,95176.0
2016-04-08,22.57,22.64,22.45,22.555,97996.0
2016-04-11,22.69,22.7,22.275,22.335,177069.0
2016-04-12,22.335,22.49,22.235,22.3,118900.0
2016-04-13,22.395,22.415,22.155,22.22,101786.0
2016-04-14,22.21,22.405,22.115,22.225,170221.0
2016-04-15,22.17,22.335,22.08,22.21,74015.0
2016-04-18,22.105,22.54,22.105,22.46,125338.0
2016-04-19,22.545,22.675,22.315,22.49,129484.0
2016-04-20,22.515,22.53,22.365,22.42,100295.0
2016-04-21,22.42,22.42,21.97,22.04,115883.0
2016-04-22,21.96,22.17,21.95,22.05,108165.0
2016-04-25,22.03,22.145,21.835,22.02,114289.0
2016-04-26,22.025,22.27,21.69,21.79,158423.0
2016-04-27,21.96,22.565,21.86,22.51,211027.0
2016-04-28,22.435,23.12,22.39,22.96,262840.0
2016-04-29,22.9,23.125,22.585,22.705,165148.0
2016-05-02,22.75,23.0,22.535,22.975,141577.0
2016-05-03,22.905,23.09,22.68,23.07,130897.0
2016-05-04,23.005,23.12,22.815,23.05,172758.0
2016-05-05,23.105,23.2,22.95,23.135,158089.0
2016-05-06,23.03,23.115,22.73,22.875,133348.0
2016-05-09,22.85,23.03,22.78,22.935,110746.0
2016-05-10,22.945,23.3,22.94,23.24,186700.0
2016-05-11,23.21,23.315,23.09,23.185,115320.0
2016-05-12,23.195,23.68,23.11,23.37,163313.0
2016-05-13,23.31,23.36,23.135,23.3,86254.0
2016-05-16,23.35,23.53,23.325,23.49,112149.0
2016-05-17,23.455,23.75,23.245,23.36,151745.0
2016-05-18,23.265,23.36,22.995,23.035,146101.0
2016-05-19,23.015,23.035,22.845,22.915,210874.0
2016-05-20,22.945,23.1,22.87,22.985,142023.0
2016-05-24,22.97,23.27,22.945,22.98,233390.0
2016-05-25,23.03,23.13,22.785,22.785,329986.0
2016-05-26,22.8,23.135,22.8,22.935,281434.0
2016-05-27,22.845,23.115,22.82,22.995,387397.0
2016-05-30,22.985,23.135,22.945,22.995,96336.0
2016-05-31,22.985,23.265,22.97,23.01,1055342.0
2016-06-01,22.965,23.265,22.815,23.15,253272.0
2016-06-02,23.15,23.605,23.15,23.55,128176.0
2016-06-03,23.475,23.855,23.445,23.79,128786.0
2016-06-06,23.805,23.93,23.62,23.69,110295.0
2016-06-07,23.74,23.86,23.345,23.55,157292.0
2016-06-08,23.55,24.005,23.53,23.91,189478.0
2016-06-09,23.81,23.865,23.68,23.775,116999.0
2016-06-10,23.65,23.79,23.505,23.75,122725.0
2016-06-13,23.665,23.75,23.435,23.645,78648.0
2016-06-14,23.56,23.88,23.375,23.69,253931.0
2016-06-15,23.69,23.79,23.585,23.605,85055.0
2016-06-16,23.535,23.735,23.275,23.655,77654.0
2016-06-17,23.67,23.845,22.935,22.945,352380.0
2016-06-20,23.135,23.54,23.115,23.275,122349.0
2016-06-21,23.245,23.415,23.08,23.275,105377.0
2016-06-22,23.325,23.58,23.295,23.345,98480.0
2016-06-23,23.39,23.475,23.035,23.21,79645.0
2016-06-24,22.8,23.485,22.78,23.435,110635.0
2016-06-27,23.255,23.505,23.17,23.265,141044.0
2016-06-28,23.32,23.485,23.15,23.205,155336.0
2016-06-29,23.315,24.08,23.25,23.925,201570.0
2016-06-30,23.96,23.985,23.58,23.76,277078.0
2016-07-04,23.86,24.215,23.86,24.215,166350.0
2016-07-05,23.96,24.85,23.96,24.78,391691.0
2016-07-06,24.7,25.23,24.505,25.13,366504.0
2016-07-07,25.2,25.6,25.0,25.035,281963.0
2016-07-08,25.13,25.14,24.73,24.845,81869.0
2016-07-11,24.78,25.015,24.705,24.795,104348.0
2016-07-12,24.88,25.055,24.85,24.965,132590.0
2016-07-13,24.755,25.07,24.75,24.995,174046.0
2016-07-14,25.0,25.065,24.805,24.835,167975.0
2016-07-15,24.81,24.995,24.74,24.85,141892.0
2016-07-18,24.845,25.1,24.82,25.055,185510.0
2016-07-19,25.04,25.21,24.94,24.95,278761.0
2016-07-20,24.95,25.28,24.935,25.195,170999.0
2016-07-21,25.14,25.37,25.02,25.265,114806.0
2016-07-22,25.265,25.58,25.165,25.415,185095.0
2016-07-25,25.39,25.46,25.25,25.33,129483.0
2016-07-26,25.37,25.37,24.95,25.205,165774.0
2016-07-27,25.29,25.345,24.76,24.895,177493.0
2016-07-28,24.95,25.885,24.935,25.41,378426.0
2016-07-29,25.445,25.65,25.315,25.51,193020.0
2016-08-02,25.46,25.555,25.2,25.39,180891.0
2016-08-03,25.42,25.505,25.265,25.49,105290.0
2016-08-04,25.41,25.605,25.295,25.575,111575.0
2016-08-05,25.535,25.7,25.44,25.575,132307.0
2016-08-08,25.63,25.675,25.355,25.41,150635.0
2016-08-09,25.43,25.515,25.095,25.155,137579.0
2016-08-10,25.165,25.435,25.015,25.095,135110.0
2016-08-11,25.085,25.245,24.975,25.11,160738.0
2016-08-12,24.965,25.165,24.815,24.905,121115.0
2016-08-15,24.945,25.085,24.65,24.75,129511.0
2016-08-16,24.66,24.775,24.47,24.645,116366.0
2016-08-17,24.675,24.945,24.56,24.925,143199.0
2016-08-18,24.935,24.965,24.66,24.88,124660.0
2016-08-19,24.805,24.965,24.655,24.92,81228.0
2016-08-22,24.945,25.425,24.905,25.4,175929.0
2016-08-23,25.41,25.47,25.04,25.115,103951.0
2016-08-24,25.045,25.31,24.975,25.05,87829.0
2016-08-25,25.08,25.29,24.9,25.28,118589.0
2016-08-26,25.275,25.385,24.91,25.04,147384.0
2016-08-29,25.11,25.23,24.675,24.745,208249.0
2016-08-30,24.74,24.91,24.38,24.425,231876.0
2016-08-31,24.375,24.43,23.93,24.06,296958.0
2016-09-01,24.09,24.34,24.065,24.215,163837.0
2016-09-02,24.215,24.605,24.17,24.335,168463.0
2016-09-06,24.315,24.445,24.19,24.405,171848.0
2016-09-07,24.35,24.38,24.105,24.19,131619.0
2016-09-08,24.175,24.36,24.125,24.265,97996.0
2016-09-09,24.175,24.19,23.57,23.665,104128.0
2016-09-12,23.47,23.815,23.465,23.65,195514.0
2016-09-13,23.55,23.65,23.22,23.325,133755.0
2016-09-14,23.325,23.56,23.185,23.35,126105.0
2016-09-15,23.29,23.595,23.285,23.425,144442.0
2016-09-16,23.645,23.645,23.42,23.495,129919.0
2016-09-19,23.535,23.655,23.465,23.555,107683.0
2016-09-20,23.665,23.845,23.555,23.58,82566.0
2016-09-21,23.735,23.85,23.56,23.72,106617.0
2016-09-22,23.85,24.03,23.745,23.905,163973.0
2016-09-23,23.885,23.985,23.7,23.845,122671.0
2016-09-26,23.605,23.79,23.515,23.665,167899.0
2016-09-27,23.675,23.78,23.56,23.65,161995.0
2016-09-28,23.515,23.94,23.435,23.87,145020.0
2016-09-29,23.87,24.03,23.67,23.855,130266.0
2016-09-30,23.815,23.83,23.62,23.69,129437.0
2016-10-03,23.64,23.74,23.44,23.56,101156.0
2016-10-04,23.53,23.57,23.1,23.265,105302.0
2016-10-05,23.32,23.54,23.24,23.31,158901.0
2016-10-06,23.265,23.61,23.255,23.465,131164.0
2016-10-07,23.435,23.55,23.12,23.185,121217.0
2016-10-11,23.165,23.23,23.075,23.105,94164.0
2016-10-12,23.09,23.535,22.955,23.39,122281.0
2016-10-13,23.3,23.67,23.235,23.605,187751.0
2016-10-14,23.585,23.88,23.495,23.755,168519.0
2016-10-17,23.755,23.945,23.69,23.76,134809.0
2016-10-18,23.8,23.96,23.71,23.78,109467.0
2016-10-19,23.85,24.235,23.77,24.09,187885.0
2016-10-20,24.005,24.195,23.81,23.845,202360.0
2016-10-21,23.85,23.92,23.685,23.86,119975.0
2016-10-24,23.86,23.99,23.755,23.885,113908.0
2016-10-25,23.815,23.93,23.46,23.585,177296.0
2016-10-26,23.715,24.365,23.605,24.315,199222.0
2016-10-27,24.43,24.795,24.43,24.7,235997.0
2016-10-28,24.725,24.95,24.705,24.815,142788.0
2016-10-31,24.84,24.91,24.485,24.525,197310.0
2016-11-01,24.585,24.74,24.325,24.68,221891.0
2016-11-02,24.61,24.66,24.31,24.315,155912.0
2016-11-03,24.285,24.42,24.145,24.25,139607.0
2016-11-04,24.3,24.675,24.205,24.455,139014.0
2016-11-07,24.535,24.65,24.36,24.565,59979.0
2016-11-08,24.565,24.59,24.28,24.35,74809.0
2016-11-09,24.01,24.385,24.005,24.03,142914.0
2016-11-10,24.1,24.105,23.26,23.35,133799.0
2016-11-11,23.235,23.315,22.825,23.235,231675.0
2016-11-14,23.26,23.345,22.585,22.99,267130.0
2016-11-15,23.04,23.625,23.04,23.41,212226.0
2016-11-16,23.405,23.855,23.39,23.735,167036.0
2016-11-17,23.715,23.89,23.525,23.715,103587.0
2016-11-18,23.72,23.735,23.43,23.56,142815.0
2016-11-21,23.59,23.75,23.485,23.68,126561.0
2016-11-22,23.66,23.92,23.58,23.63,114124.0
2016-11-23,23.48,23.635,23.47,23.56,204758.0
2016-11-24,23.565,23.685,23.19,23.28,128572.0
2016-11-25,23.315,23.43,23.16,23.235,146262.0
2016-11-28,23.235,23.235,22.83,22.965,334530.0
2016-11-29,22.855,23.075,22.81,22.965,272897.0
2016-11-30,22.97,23.005,22.625,22.83,306977.0
2016-12-01,22.895,22.895,22.605,22.805,184122.0
2016-12-02,22.775,22.79,22.595,22.67,181313.0
2016-12-05,22.67,22.7,22.495,22.635,176334.0
2016-12-06,22.635,22.765,22.48,22.705,244536.0
2016-12-07,22.73,22.795,22.605,22.65,230747.0
2016-12-08,22.61,22.945,22.495,22.775,242275.0
2016-12-09,22.84,22.915,22.68,22.72,109740.0
2016-12-12,22.76,23.145,22.7,23.075,225557.0
2016-12-13,22.985,23.495,22.98,23.255,193861.0
2016-12-14,23.23,23.495,23.075,23.16,188980.0
2016-12-15,23.125,23.38,22.98,23.075,193325.0
2016-12-16,23.1,23.68,23.095,23.68,269921.0
2016-12-19,23.595,23.685,23.24,23.275,221844.0
2016-12-20,23.275,23.43,23.19,23.25,102099.0
2016-12-21,23.205,23.415,23.08,23.25,142794.0
2016-12-22,23.17,23.305,23.165,23.305,125034.0
2016-12-23,23.36,23.43,23.17,23.27,77663.0
2016-12-28,23.3,23.425,23.165,23.395,159426.0
2016-12-29,23.345,23.495,23.28,23.475,121724.0
2016-12-30,23.475,23.525,23.36,23.36,59822.0
2017-01-03,23.38,23.475,23.17,23.235,128578.0
2017-01-04,23.24,23.55,23.185,23.41,104224.0
2017-01-05,23.45,23.745,23.43,23.61,132059.0
2017-01-06,23.625,23.625,23.33,23.39,109470.0
2017-01-09,23.38,23.475,23.25,23.33,121629.0
2017-01-10,23.36,23.47,23.205,23.36,93831.0
2017-01-11,23.415,23.44,23.165,23.385,129286.0
2017-01-12,23.385,23.685,23.33,23.625,103121.0
2017-01-13,23.66,23.97,23.595,23.87,161794.0
2017-01-16,23.89,23.935,23.725,23.825,48204.0
2017-01-17,23.855,23.995,23.74,23.965,165210.0
2017-01-18,23.99,24.06,23.75,23.88,189007.0
2017-01-19,23.88,24.14,23.855,24.015,182191.0
2017-01-20,24.055,24.35,24.03,24.105,205883.0
2017-01-23,24.075,24.115,23.785,23.95,124589.0
2017-01-24,23.965,24.19,23.96,24.035,115427.0
2017-01-25,24.075,24.205,23.98,24.06,116774.0
2017-01-26,24.035,24.195,23.88,23.895,159370.0
2017-01-27,23.88,24.04,23.64,23.79,131898.0
2017-01-30,23.78,23.84,23.48,23.715,143568.0
2017-01-31,23.735,23.98,23.705,23.905,127092.0
2017-02-01,23.82,23.93,23.435,23.605,177961.0
2017-02-02,23.675,23.695,23.465,23.58,85561.0
2017-02-03,23.575,23.72,23.485,23.575,173316.0
2017-02-06,23.63,23.695,23.51,23.545,87585.0
2017-02-07,23.53,23.64,23.53,23.53,118438.0
2017-02-08,23.53,24.05,23.5,24.03,256332.0
2017-02-09,24.03,24.045,23.745,23.75,112014.0
2017-02-10,23.835,24.04,23.76,23.965,150352.0
2017-02-13,24.015,24.015,23.835,23.96,128674.0
2017-02-14,23.96,23.98,23.685,23.835,104541.0
2017-02-15,23.865,23.915,23.65,23.77,149028.0
2017-02-16,23.73,23.935,23.675,23.715,109656.0
2017-02-17,23.73,23.91,23.595,23.91,128322.0
2017-02-21,23.89,23.985,23.79,23.835,78911.0
2017-02-22,23.81,23.825,23.49,23.58,203042.0
2017-02-23,23.6,23.77,23.545,23.59,185648.0
2017-02-24,23.565,23.695,23.27,23.48,207680.0
2017-02-27,23.505,23.64,23.25,23.64,367148.0
2017-02-28,23.57,23.7,23.295,23.295,286688.0
2017-03-01,23.29,23.545,23.19,23.35,216132.0
2017-03-02,23.38,23.555,23.315,23.375,159339.0
2017-03-03,23.595,23.91,23.3,23.765,317810.0
2017-03-06,23.815,24.15,23.705,24.135,230949.0
2017-03-07,24.32,24.88,24.31,24.875,329900.0
2017-03-08,24.81,24.875,24.6,24.695,200440.0
2017-03-09,24.675,24.885,24.575,24.58,101160.0
2017-03-10,24.565,24.885,24.56,24.77,168345.0
2017-03-13,24.715,25.015,24.705,24.78,257586.0
2017-03-14,24.77,25.055,24.715,25.01,452041.0
2017-03-15,24.995,25.425,24.99,25.31,274449.0
2017-03-16,25.35,25.52,25.205,25.245,245707.0
2017-03-17,25.31,25.485,25.185,25.29,210476.0
2017-03-20,25.145,25.475,25.125,25.175,130229.0
2017-03-21,25.095,25.285,24.865,24.9,410664.0
2017-03-22,24.91,25.175,24.84,25.155,230407.0
2017-03-23,25.155,25.35,25.135,25.205,223548.0
2017-03-24,25.155,25.52,25.155,25.39,231143.0
2017-03-27,25.35,25.625,25.245,25.355,374253.0
2017-03-28,25.26,25.475,25.135,25.25,216237.0
2017-03-29,25.33,25.68,25.225,25.475,455571.0
2017-03-30,25.425,25.51,25.33,25.51,101720.0
2017-03-31,25.51,25.525,25.325,25.395,185209.0
2017-04-03,25.29,25.66,25.175,25.42,258815.0
2017-04-04,25.38,25.53,25.33,25.42,139617.0
2017-04-05,25.445,25.52,25.37,25.52,169567.0
2017-04-06,25.445,25.525,25.39,25.49,108469.0
2017-04-07,25.49,25.655,25.435,25.55,107775.0
2017-04-10,25.53,25.605,25.36,25.53,173142.0
2017-04-11,25.51,25.585,25.465,25.52,172503.0
2017-04-12,25.485,25.575,25.48,25.5,125239.0
2017-04-13,25.485,25.49,25.27,25.44,117542.0
2017-04-17,25.31,25.395,25.14,25.335,214911.0
2017-04-18,25.4,25.5,25.275,25.35,179509.0
2017-04-19,25.315,25.48,25.145,25.29,247043.0
2017-04-20,25.25,25.36,25.16,25.27,187922.0
2017-04-21,25.31,25.475,25.26,25.42,260439.0
2017-04-24,25.415,25.52,25.305,25.375,192712.0
2017-04-25,25.33,25.51,25.305,25.305,198418.0
2017-04-26,25.19,25.42,25.125,25.325,178844.0
2017-04-27,25.33,25.68,25.095,25.595,305907.0
2017-04-28,25.57,25.7,25.5,25.65,153075.0
2017-05-01,25.575,25.765,25.525,25.675,168287.0
2017-05-02,25.675,26.015,25.64,25.875,168420.0
2017-05-03,25.875,25.975,25.76,25.78,102998.0
2017-05-04,25.79,25.82,25.59,25.745,136795.0
2017-05-05,25.76,25.995,25.76,25.885,161953.0
2017-05-08,25.92,26.1,25.79,26.065,178014.0
2017-05-09,26.045,26.25,26.03,26.185,237088.0
2017-05-10,26.185,26.28,25.98,26.24,176918.0
2017-05-11,26.19,26.29,26.115,26.2,191109.0
2017-05-12,26.18,26.395,26.08,26.295,173783.0
2017-05-15,26.315,26.355,26.18,26.285,130402.0
2017-05-16,26.31,26.605,26.245,26.525,254409.0
2017-05-17,26.56,26.575,26.32,26.405,474966.0
2017-05-18,26.31,26.64,26.18,26.42,318473.0
2017-05-19,26.39,26.725,26.39,26.725,151061.0
2017-05-23,26.805,26.98,26.67,26.72,194698.0
2017-05-24,26.645,27.045,26.64,26.97,214338.0
2017-05-25,27.0,27.015,26.77,26.845,259102.0
2017-05-26,26.855,26.885,26.65,26.72,183876.0
2017-05-29,26.64,26.775,26.5,26.645,114528.0
2017-05-30,26.71,26.96,26.48,26.885,279859.0
2017-05-31,26.855,26.92,26.645,26.89,284243.0
2017-06-01,26.85,26.9,26.66,26.83,238105.0
2017-06-02,26.885,27.08,26.865,26.975,212417.0
2017-06-05,26.94,27.16,26.91,27.145,134677.0
2017-06-06,27.095,27.24,27.035,27.105,229478.0
2017-06-07,27.105,27.205,26.915,27.02,239183.0
2017-06-08,26.975,27.08,26.86,27.0,119913.0
2017-06-09,26.935,26.99,26.735,26.885,171857.0
2017-06-12,26.895,27.065,26.6,26.7,123009.0
2017-06-13,26.705,26.835,26.54,26.83,146764.0
2017-06-14,26.875,26.915,26.75,26.835,183276.0
2017-06-15,26.795,26.995,26.66,26.93,180050.0
2017-06-16,26.885,27.02,26.575,26.91,388093.0
2017-06-19,26.91,27.42,26.885,27.275,318148.0
2017-06-20,27.305,27.46,27.21,27.37,225683.0
2017-06-21,27.41,27.415,27.18,27.24,176624.0
2017-06-22,27.265,27.44,27.085,27.085,227214.0
2017-06-23,27.08,27.805,27.08,27.635,300655.0
2017-06-26,27.67,27.79,27.515,27.66,201175.0
2017-06-27,27.685,27.845,27.46,27.795,310538.0
2017-06-28,27.775,27.915,27.65,27.75,167414.0
2017-06-29,27.7,27.705,27.29,27.47,217619.0
2017-06-30,27.47,27.56,27.25,27.41,178774.0
2017-07-04,27.42,27.42,27.2,27.41,112050.0
2017-07-05,27.325,27.43,27.16,27.29,221998.0
2017-07-06,27.25,27.25,27.01,27.165,228836.0
2017-07-07,27.12,27.12,26.815,27.035,170323.0
2017-07-10,27.08,27.1,26.9,27.045,161676.0
2017-07-11,26.975,27.04,26.605,26.705,194966.0
2017-07-12,26.765,26.975,26.67,26.79,207375.0
2017-07-13,26.97,27.185,26.635,27.115,279654.0
2017-07-14,27.16,27.45,27.105,27.24,157383.0
2017-07-17,27.105,27.355,27.105,27.22,102271.0
2017-07-18,27.205,27.275,27.095,27.205,98912.0
2017-07-19,27.15,27.46,27.105,27.285,111542.0
2017-07-20,27.305,27.46,27.21,27.395,104210.0
2017-07-21,27.33,27.56,27.265,27.555,98542.0
2017-07-24,27.435,27.545,27.26,27.265,93967.0
2017-07-25,27.275,27.525,27.265,27.46,160503.0
2017-07-26,27.385,27.48,27.245,27.295,147166.0
2017-07-27,27.415,27.415,27.085,27.27,181768.0
2017-07-28,26.955,26.97,26.375,26.395,325688.0
2017-07-31,26.395,26.415,25.875,26.03,271031.0
2017-08-01,25.92,26.075,25.845,25.98,204697.0
2017-08-02,26.03,26.21,25.905,25.98,216412.0
2017-08-03,26.045,26.265,25.975,26.2,199414.0
2017-08-04,26.195,26.335,26.16,26.325,161077.0
2017-08-08,26.33,26.47,26.19,26.26,223195.0
2017-08-09,26.3,26.38,26.035,26.13,171078.0
2017-08-10,25.97,26.085,25.82,25.87,207338.0
2017-08-11,25.885,25.935,25.645,25.835,203624.0
2017-08-14,25.855,26.145,25.835,25.885,178854.0
2017-08-15,25.895,26.075,25.725,25.965,228704.0
2017-08-16,26.015,26.115,25.865,25.865,135433.0
2017-08-17,25.885,26.075,25.765,25.87,190528.0
2017-08-18,25.885,25.91,25.73,25.785,116071.0
2017-08-21,25.82,25.895,25.725,25.725,145716.0
2017-08-22,25.705,25.85,25.59,25.62,252973.0
2017-08-23,25.62,25.955,25.55,25.825,210375.0
2017-08-24,25.885,26.23,25.885,26.075,186968.0
2017-08-25,26.11,26.13,25.925,25.99,132261.0
2017-08-28,25.99,26.045,25.77,25.83,121882.0
2017-08-29,25.8,25.905,25.645,25.78,152661.0
2017-08-30,25.805,25.985,25.71,25.89,181586.0
2017-08-31,25.95,25.95,25.67,25.83,142185.0
2017-09-01,25.805,26.035,25.77,26.03,193308.0
2017-09-05,25.985,25.995,25.68,25.76,189439.0
2017-09-06,25.76,25.93,25.68,25.885,152067.0
2017-09-07,25.885,26.09,25.825,26.055,174095.0
2017-09-08,26.05,26.05,25.855,26.005,86561.0
2017-09-11,26.005,26.055,25.76,25.915,150266.0
2017-09-12,25.885,25.995,25.785,25.85,156724.0
2017-09-13,25.85,25.87,25.55,25.68,169168.0
2017-09-14,25.685,25.76,25.525,25.66,154756.0
2017-09-15,25.62,25.66,25.04,25.04,407413.0
2017-09-18,25.08,25.285,25.08,25.215,174925.0
2017-09-19,25.255,25.355,25.225,25.26,163450.0
2017-09-20,25.24,25.335,25.22,25.285,206566.0
2017-09-21,25.285,25.425,25.285,25.295,157730.0
2017-09-22,25.285,25.425,25.265,25.275,220762.0
2017-09-25,25.315,25.4,25.245,25.335,116882.0
2017-09-26,25.38,25.56,25.34,25.42,223604.0
2017-09-27,25.42,25.53,25.255,25.28,200634.0
2017-09-28,25.28,25.57,25.185,25.465,187648.0
2017-09-29,25.48,25.765,25.385,25.72,297824.0
2017-10-02,25.585,25.785,25.585,25.605,186231.0
2017-10-03,25.6,25.765,25.585,25.59,133616.0
2017-10-04,25.59,25.72,25.585,25.59,110704.0
2017-10-05,25.565,25.78,25.565,25.64,127533.0
2017-10-06,25.565,25.8,25.56,25.73,95348.0
2017-10-10,25.73,26.03,25.69,25.925,165628.0
2017-10-11,25.91,26.055,25.895,25.985,107058.0
2017-10-12,25.99,26.155,25.985,26.13,81809.0
2017-10-13,26.19,26.2,25.905,26.05,167247.0
2017-10-16,26.05,26.085,25.955,25.99,155182.0
2017-10-17,26.015,26.065,25.955,26.005,110147.0
2017-10-18,26.055,26.44,25.975,26.23,193697.0
2017-10-19,26.165,26.34,26.115,26.29,118731.0
2017-10-20,26.37,26.47,26.155,26.215,176341.0
2017-10-23,26.255,26.35,26.21,26.315,99710.0
2017-10-24,26.31,26.35,26.17,26.27,118326.0
2017-10-25,26.21,26.27,25.895,26.145,191197.0
2017-10-26,26.01,26.01,25.645,25.785,315348.0
2017-10-27,25.825,25.875,25.565,25.66,156562.0
2017-10-30,25.68,25.875,25.56,25.7,165895.0
2017-10-31,25.66,25.875,25.585,25.855,143750.0
2017-11-01,25.885,25.885,25.45,25.49,162053.0
2017-11-02,25.5,25.67,25.46,25.59,198717.0
2017-11-03,25.55,25.67,25.55,25.665,125427.0
2017-11-06,25.67,25.895,25.6,25.845,191538.0
2017-11-07,25.855,26.08,25.785,25.935,140152.0
2017-11-08,25.92,26.05,25.86,25.915,125865.0
2017-11-09,25.85,25.98,25.715,25.91,160437.0
2017-11-10,25.855,25.875,25.7,25.85,132915.0
2017-11-13,25.775,25.85,25.495,25.58,110504.0
2017-11-14,25.54,25.685,25.525,25.615,79798.0
2017-11-15,25.475,25.58,25.345,25.375,146910.0
2017-11-16,25.425,25.495,25.33,25.38,130040.0
2017-11-17,25.345,25.475,25.16,25.415,215057.0
2017-11-20,25.325,25.615,25.325,25.46,123166.0
2017-11-21,25.535,25.68,25.46,25.62,151717.0
2017-11-22,25.62,25.86,25.595,25.835,133999.0
2017-11-23,25.86,25.93,25.81,25.83,27112.0
2017-11-24,25.8,25.92,25.64,25.815,85975.0
2017-11-27,25.775,25.935,25.595,25.625,136865.0
2017-11-28,25.66,26.115,25.525,26.0,252358.0
2017-11-29,25.995,26.175,25.76,25.86,212461.0
2017-11-30,25.92,26.15,25.6,26.15,237302.0
2017-12-01,26.145,26.61,25.935,26.07,262098.0
2017-12-04,26.065,26.35,26.055,26.17,242482.0
2017-12-05,26.15,26.175,25.82,25.87,171772.0
2017-12-06,25.88,26.05,25.74,25.855,242357.0
2017-12-07,25.855,26.085,25.775,25.99,92359.0
2017-12-08,26.11,26.115,25.91,26.01,79156.0
2017-12-11,26.055,26.125,25.73,25.73,195544.0
2017-12-12,25.76,25.76,25.5,25.585,135212.0
2017-12-13,25.695,25.955,25.425,25.44,167733.0
2017-12-14,25.405,25.54,25.33,25.365,140346.0
2017-12-15,25.4,25.425,25.04,25.07,144095.0
2017-12-18,25.14,25.22,25.025,25.145,156602.0
2017-12-19,25.145,25.165,25.01,25.09,196324.0
2017-12-20,25.02,25.14,24.925,25.07,152505.0
2017-12-21,25.085,25.11,24.805,24.885,145224.0
2017-12-22,24.91,24.97,24.705,24.765,116792.0
2017-12-27,24.715,24.985,24.71,24.865,94367.0
2017-12-28,24.865,25.005,24.83,25.0,102872.0
2017-12-29,25.0,25.06,24.895,25.06,63645.0
2018-01-02,24.97,25.1,24.855,24.99,92749.0
2018-01-03,24.91,25.01,24.705,24.715,127052.0
2018-01-04,24.77,24.785,24.62,24.67,84778.0
2018-01-05,24.615,24.775,24.595,24.67,68370.0
2018-01-08,24.6,24.735,24.475,24.58,130478.0
2018-01-09,24.475,24.58,24.245,24.38,159422.0
2018-01-10,24.35,24.495,24.155,24.49,169599.0
2018-01-11,24.475,24.595,24.315,24.315,178002.0
2018-01-12,24.43,24.43,24.19,24.255,144345.0
2018-01-15,24.215,24.255,24.145,24.255,95962.0
2018-01-16,24.235,24.555,24.145,24.46,194231.0
2018-01-17,24.42,24.515,24.37,24.43,133453.0
2018-01-18,24.4,24.45,24.025,24.075,240897.0
2018-01-19,24.045,24.115,23.8,23.82,265336.0
2018-01-22,23.81,24.125,23.81,24.015,136976.0
2018-01-23,24.1,24.155,23.955,24.14,231982.0
2018-01-24,24.155,24.18,23.845,23.92,130946.0
2018-01-25,23.905,24.2,23.85,24.18,196829.0
2018-01-26,24.18,24.245,24.0,24.22,152953.0
2018-01-29,24.165,24.245,23.82,23.965,173196.0
2018-01-30,23.87,24.08,23.81,23.955,205273.0
2018-01-31,24.015,24.435,23.955,24.39,232403.0
2018-02-01,24.355,24.45,24.045,24.24,242328.0
2018-02-02,24.135,24.255,23.86,24.075,179459.0
2018-02-05,23.945,24.195,23.865,24.095,248310.0
2018-02-06,23.905,24.055,23.65,23.92,339105.0
2018-02-07,23.93,24.005,23.74,23.815,336512.0
2018-02-08,23.84,23.88,23.245,23.3,265832.0
2018-02-09,23.365,23.59,23.235,23.47,331072.0
2018-02-12,23.5,23.765,23.21,23.645,271817.0
2018-02-13,23.625,23.625,23.385,23.5,189599.0
2018-02-14,23.415,23.49,23.205,23.205,169617.0
2018-02-15,23.385,23.47,23.025,23.32,277149.0
2018-02-16,23.365,23.9,23.3,23.9,286151.0
2018-02-20,23.765,23.96,23.55,23.705,265438.0
2018-02-21,23.74,23.875,23.365,23.49,202468.0
2018-02-22,23.195,23.195,22.6,22.845,410294.0
2018-02-23,22.75,23.1,22.73,22.73,361521.0
2018-02-26,22.73,22.905,22.63,22.725,254106.0
2018-02-27,22.765,22.94,22.69,22.75,263066.0
2018-02-28,22.825,23.005,22.755,22.955,280317.0
2018-03-01,22.89,23.02,22.745,22.88,221148.0
2018-03-02,22.755,23.09,22.745,22.87,134393.0
2018-03-05,22.92,23.215,22.87,23.13,182554.0
2018-03-06,23.095,23.225,22.735,22.86,181314.0
2018-03-07,22.825,23.115,22.79,22.81,149774.0
2018-03-08,22.825,23.07,22.825,22.995,93405.0
2018-03-09,23.015,23.075,22.92,22.94,133097.0
2018-03-12,22.925,23.245,22.91,23.17,124400.0
2018-03-13,23.225,23.375,23.145,23.225,146135.0
2018-03-14,23.245,23.365,23.11,23.215,118370.0
2018-03-15,23.165,23.345,22.91,23.0,202570.0
2018-03-16,22.955,23.215,22.775,22.86,295888.0
2018-03-19,22.86,23.235,22.825,23.075,268931.0
2018-03-20,23.115,23.225,22.98,23.06,139518.0
2018-03-21,23.075,23.975,23.06,23.17,223122.0
2018-03-22,23.15,23.345,23.075,23.215,176417.0
2018-03-23,23.215,23.475,23.035,23.1,173293.0
2018-03-26,23.11,23.165,22.545,22.75,216577.0
2018-03-27,22.765,23.3,22.755,23.13,224730.0
2018-03-28,23.12,23.655,23.08,23.54,174148.0
2018-03-29,23.455,23.73,23.285,23.29,168157.0
2018-04-02,23.32,23.495,23.215,23.27,88739.0
2018-04-03,23.28,23.425,23.05,23.415,155396.0
2018-04-04,23.425,23.625,23.215,23.605,142011.0
2018-04-05,23.635,23.74,23.47,23.55,130940.0
2018-04-06,23.595,23.7,23.38,23.455,130285.0
2018-04-09,23.53,23.785,23.365,23.5,88611.0
2018-04-10,23.57,23.63,23.38,23.44,132394.0
2018-04-11,23.53,23.615,23.405,23.555,130915.0
2018-04-12,23.56,23.61,23.345,23.495,122297.0
2018-04-13,23.42,23.55,23.4,23.495,85268.0
2018-04-16,23.48,24.79,23.47,23.555,263067.0
2018-04-17,23.555,23.585,23.435,23.535,128037.0
2018-04-18,23.535,23.665,23.44,23.625,116675.0
2018-04-19,23.59,23.72,23.5,23.705,198777.0
2018-04-20,23.68,23.68,23.54,23.615,156352.0
2018-04-23,23.615,23.8,23.455,23.5,177120.0
2018-04-24,23.53,23.68,23.26,23.36,347065.0
2018-04-25,23.34,23.365,23.035,23.25,224638.0
2018-04-26,23.02,23.23,22.525,22.615,411316.0
2018-04-27,22.575,22.81,22.42,22.51,197628.0
2018-04-30,22.485,22.52,22.04,22.145,441485.0
2018-05-01,22.165,22.35,22.08,22.26,240189.0
2018-05-02,22.295,22.385,22.05,22.305,247678.0
2018-05-03,22.27,22.47,22.25,22.42,241460.0
2018-05-04,22.42,22.615,22.375,22.615,258871.0
2018-05-07,22.635,22.675,22.28,22.54,236862.0
2018-05-08,22.565,22.605,22.2,22.315,229802.0
2018-05-09,22.385,22.385,21.93,22.025,229987.0
2018-05-10,22.015,22.17,21.935,22.015,230421.0
2018-05-11,22.065,22.14,21.64,21.77,239581.0
2018-05-14,21.82,21.865,21.475,21.645,239577.0
2018-05-15,21.59,21.645,21.31,21.57,284406.0
2018-05-16,21.6,21.62,21.11,21.175,304985.0
2018-05-17,21.18,21.415,21.18,21.27,360675.0
2018-05-18,21.29,21.405,21.22,21.395,270628.0
2018-05-22,21.415,21.475,21.235,21.455,296383.0
2018-05-23,21.47,21.58,21.395,21.58,231736.0
2018-05-24,21.57,21.585,21.38,21.515,274420.0
2018-05-25,21.505,21.695,21.34,21.49,188093.0
2018-05-28,21.49,21.535,21.385,21.455,141586.0
2018-05-29,21.45,21.545,21.25,21.515,223529.0
2018-05-30,21.525,21.6,21.38,21.585,213786.0
2018-05-31,21.585,21.6,21.385,21.57,211392.0
2018-06-01,21.56,21.565,21.405,21.505,88925.0
2018-06-04,21.415,21.505,21.34,21.435,11600.0
2018-06-05,21.455,21.535,21.35,21.375,168072.0
2018-06-06,21.375,21.49,21.18,21.24,245711.0
2018-06-07,21.25,21.45,21.25,21.42,203910.0
2018-06-08,21.4,21.515,21.385,21.47,145718.0
2018-06-11,21.46,21.665,21.455,21.655,249272.0
2018-06-12,21.655,21.72,21.515,21.635,183116.0
2018-06-13,21.64,21.655,21.32,21.395,223500.0
2018-06-14,21.35,21.61,21.34,21.545,119662.0
2018-06-15,21.515,21.7,21.49,21.66,238326.0
2018-06-18,21.66,21.73,21.47,21.69,182610.0
2018-06-19,21.655,21.99,21.58,21.97,262381.0
2018-06-20,22.005,22.155,21.93,22.06,456077.0
2018-06-21,21.985,22.41,21.97,22.2,294121.0
2018-06-22,22.23,22.355,22.01,22.345,184866.0
2018-06-25,22.265,22.57,22.265,22.515,324821.0
2018-06-26,22.515,22.58,22.3,22.4,262743.0
2018-06-27,22.42,22.78,22.36,22.735,295283.0
2018-06-28,22.68,22.935,22.51,22.86,323078.0
2018-06-29,22.725,22.86,22.545,22.755,243032.0
2018-07-03,22.725,23.175,22.725,23.105,225210.0
2018-07-04,23.085,23.135,22.885,22.955,70639.0
2018-07-05,22.93,23.125,22.785,23.01,263533.0
2018-07-06,22.995,23.19,22.805,22.995,198187.0
2018-07-09,23.01,23.02,22.655,22.695,216591.0
2018-07-10,22.65,22.735,22.375,22.525,236413.0
2018-07-11,22.525,22.82,22.51,22.625,260819.0
2018-07-12,22.545,22.94,22.545,22.845,221637.0
2018-07-13,22.865,22.93,22.6,22.695,142681.0
2018-07-16,22.67,22.725,22.525,22.57,137981.0
2018-07-17,22.595,22.69,22.41,22.565,193396.0
2018-07-18,22.56,22.615,22.415,22.565,187172.0
2018-07-19,22.55,22.91,22.45,22.79,192871.0
2018-07-20,22.79,22.79,22.455,22.625,253979.0
2018-07-23,22.615,22.825,22.56,22.7,168657.0
2018-07-24,22.69,22.88,22.625,22.71,219113.0
2018-07-25,22.785,22.79,22.47,22.565,195170.0
2018-07-26,22.605,22.675,22.505,22.56,152225.0
2018-07-27,22.485,22.565,22.16,22.215,414826.0
2018-07-30,22.195,22.255,21.9,22.01,286299.0
2018-07-31,22.01,22.255,21.915,22.245,342143.0
2018-08-01,22.235,22.245,21.96,22.195,206448.0
2018-08-02,22.21,22.27,21.955,22.21,197718.0
2018-08-03,21.985,22.49,21.985,22.45,330696.0
2018-08-07,22.495,22.55,21.955,22.09,382656.0
2018-08-08,22.1,22.14,21.94,22.1,255191.0
2018-08-09,22.15,22.225,21.93,22.185,283829.0
2018-08-10,22.135,22.26,22.02,22.155,242525.0
2018-08-13,22.1,22.17,21.965,22.13,115399.0
2018-08-14,22.08,22.28,22.08,22.275,126572.0
2018-08-15,22.275,22.36,22.13,22.295,232152.0
2018-08-16,22.31,22.365,22.255,22.315,144781.0
2018-08-17,22.33,22.505,22.11,22.455,152253.0
2018-08-20,22.46,22.65,22.42,22.615,127888.0
2018-08-21,22.575,22.65,22.4,22.49,115664.0
2018-08-22,22.49,22.725,22.38,22.725,212334.0
2018-08-23,22.71,22.77,22.615,22.685,154113.0
2018-08-24,22.735,22.735,22.525,22.62,104377.0
2018-08-27,22.61,22.61,22.2,22.2,179844.0
2018-08-28,22.205,22.24,21.94,22.02,197614.0
2018-08-29,22.02,22.11,21.885,21.97,222776.0
2018-08-30,21.99,22.1,21.895,21.94,186289.0
2018-08-31,21.975,22.08,21.755,22.03,276616.0
2018-09-04,22.06,22.115,21.74,21.84,184961.0
2018-09-05,21.795,22.02,21.625,21.97,203029.0
2018-09-06,21.965,21.99,21.68,21.735,161722.0
2018-09-07,21.63,21.92,21.59,21.885,118620.0
2018-09-10,21.885,22.045,21.69,21.845,141398.0
2018-09-11,21.84,21.865,21.615,21.615,193836.0
2018-09-12,21.63,21.88,21.58,21.76,226385.0
2018-09-13,21.795,21.965,21.725,21.78,154894.0
2018-09-14,21.825,21.86,21.685,21.77,112644.0
2018-09-17,21.755,22.03,21.7,21.86,162729.0
2018-09-18,21.86,21.94,21.705,21.93,160480.0
2018-09-19,21.93,22.005,21.79,21.985,243833.0
2018-09-20,21.97,22.095,21.635,22.04,349923.0
2018-09-21,21.975,22.11,21.88,22.025,304442.0
2018-09-24,22.02,22.065,21.85,21.93,277366.0
2018-09-25,21.93,21.97,21.505,21.51,402032.0
2018-09-26,21.45,21.87,21.43,21.725,536090.0
2018-09-27,21.775,21.9,21.565,21.575,247409.0
2018-09-28,21.485,22.1,21.485,22.04,299238.0
2018-10-01,22.045,22.065,21.74,21.76,225501.0
2018-10-02,21.775,21.895,21.595,21.655,284415.0
2018-10-03,21.655,21.685,21.24,21.33,328736.0
2018-10-04,21.305,21.33,20.875,21.045,325323.0
2018-10-05,21.01,21.2,20.915,21.165,226492.0
2018-10-09,21.15,21.165,20.625,20.72,335394.0
2018-10-10,20.68,20.84,20.51,20.535,370091.0
2018-10-11,20.485,20.67,20.295,20.38,462045.0
2018-10-12,20.52,20.61,20.24,20.24,468462.0
2018-10-15,20.29,20.52,20.205,20.29,266764.0
2018-10-16,20.205,20.465,20.205,20.435,246980.0
2018-10-17,20.48,20.61,20.275,20.31,246296.0
2018-10-18,20.325,21.035,20.29,20.95,417822.0
2018-10-19,20.92,21.35,20.82,21.06,220520.0
2018-10-22,21.09,21.26,20.985,21.24,276397.0
2018-10-23,21.16,21.275,21.04,21.235,217685.0
2018-10-24,21.505,21.525,21.13,21.13,371596.0
2018-10-25,21.865,22.03,21.26,21.345,722382.0
2018-10-26,21.56,30.06,21.36,21.525,710876.0
2018-10-29,21.49,21.625,21.01,21.095,477714.0
2018-10-30,21.07,21.295,20.84,21.165,331237.0
2018-10-31,21.225,21.83,21.115,21.67,816634.0
2018-11-01,21.68,21.78,21.56,21.69,332852.0
2018-11-02,21.665,21.69,21.285,21.61,333818.0
2018-11-05,21.575,21.94,21.52,21.865,303340.0
2018-11-06,21.865,22.03,21.86,22.025,263037.0
2018-11-07,22.06,22.185,22.01,22.095,382636.0
2018-11-08,22.06,22.165,21.85,22.125,305536.0
2018-11-09,22.095,22.18,21.935,22.085,289176.0
2018-11-12,22.13,22.46,22.09,22.315,186429.0
2018-11-13,22.265,22.385,22.04,22.2,239037.0
2018-11-14,22.26,22.32,22.025,22.04,189087.0
2018-11-15,22.075,22.125,21.81,22.05,253188.0
2018-11-16,22.035,22.14,21.955,22.09,248610.0
2018-11-19,22.04,22.38,22.0,22.165,225479.0
2018-11-20,22.18,22.4,22.025,22.165,258404.0
2018-11-21,22.2,22.39,22.02,22.335,237657.0
2018-11-22,22.335,22.365,22.21,22.245,159506.0
2018-11-23,22.265,22.39,22.21,22.38,124469.0
2018-11-26,22.405,22.405,21.73,22.025,397555.0
2018-11-27,21.99,22.005,21.755,21.865,285078.0
2018-11-28,21.88,22.085,21.78,21.975,331425.0
2018-11-29,21.975,22.035,21.775,22.025,287018.0
2018-11-30,21.955,22.05,21.535,22.005,412122.0
2018-12-03,22.07,22.385,21.99,22.38,330183.0
2018-12-04,22.405,22.78,22.19,22.73,350127.0
2018-12-05,22.735,23.06,22.73,22.85,285238.0
2018-12-06,22.77,22.97,22.52,22.885,428985.0
2018-12-07,22.63,23.115,22.61,22.91,739406.0
2018-12-10,22.865,22.975,22.665,22.865,220598.0
2018-12-11,22.875,22.975,22.605,22.615,323520.0
2018-12-12,22.665,22.92,22.33,22.525,312615.0
2018-12-13,22.53,22.9,22.47,22.75,255391.0
2018-12-14,22.75,22.755,22.345,22.51,232737.0
2018-12-17,22.37,22.65,21.795,21.95,360905.0
2018-12-18,21.88,22.06,21.78,22.05,252198.0
2018-12-19,21.975,22.085,21.83,21.87,436788.0
2018-12-20,21.835,22.05,21.775,21.895,323964.0
2018-12-21,22.055,22.235,21.565,21.62,392490.0
2018-12-24,21.36,21.465,21.16,21.28,411533.0
2018-12-27,21.415,21.59,21.115,21.5,491322.0
2018-12-28,21.535,21.8,21.42,21.69,267735.0
2018-12-31,21.71,22.07,21.645,22.005,244004.0
2019-01-02,22.0,22.13,21.74,21.97,239314.0
2019-01-03,21.955,22.07,21.745,21.97,226158.0
2019-01-04,22.015,22.025,21.745,21.95,288005.0
2019-01-07,21.975,22.035,21.715,21.87,267480.0
2019-01-08,21.9,22.33,21.865,22.33,359894.0
2019-01-09,22.3,22.675,22.13,22.625,295921.0
2019-01-10,22.615,22.91,22.455,22.865,238064.0
2019-01-11,22.815,22.99,22.68,22.83,267056.0
2019-01-14,22.82,22.85,22.54,22.73,318228.0
2019-01-15,22.695,23.01,22.675,22.995,293018.0
2019-01-16,22.96,23.115,22.855,23.06,335061.0
2019-01-17,23.045,23.475,22.905,23.265,399812.0
2019-01-18,23.37,23.43,23.2,23.425,238531.0
2019-01-21,23.48,23.48,23.285,23.48,120620.0
2019-01-22,23.525,23.565,23.3,23.445,199132.0
2019-01-23,23.475,23.67,23.3,23.48,274459.0
2019-01-24,23.55,23.84,23.425,23.83,268747.0
2019-01-25,23.88,23.995,23.705,23.945,234079.0
2019-01-28,23.79,23.79,23.53,23.735,400842.0
2019-01-29,23.74,23.865,23.635,23.79,256432.0
2019-01-30,23.865,23.875,23.475,23.53,397806.0
2019-01-31,23.58,23.825,23.48,23.735,309792.0
2019-02-01,23.75,23.84,23.635,23.715,205554.0
2019-02-04,23.7,23.95,23.685,23.91,300195.0
2019-02-05,24.055,24.2,23.92,24.115,436039.0
2019-02-06,24.115,24.25,23.895,24.115,329002.0
2019-02-07,24.13,24.18,23.875,23.93,248961.0
2019-02-08,23.89,24.01,23.8,23.825,256543.0
2019-02-11,23.895,24.05,23.63,23.765,240927.0
2019-02-12,23.79,23.83,23.595,23.68,202696.0
2019-02-13,23.675,23.725,23.495,23.575,288230.0
2019-02-14,23.56,23.655,23.425,23.505,352408.0
2019-02-15,23.525,23.8,23.47,23.705,250201.0
2019-02-19,23.705,23.81,23.59,23.73,188346.0
2019-02-20,23.74,23.83,23.63,23.8,149863.0
2019-02-21,23.8,24.065,23.76,23.98,244943.0
2019-02-22,23.96,24.03,23.795,23.965,167636.0
2019-02-25,24.025,24.08,23.81,23.93,227611.0
2019-02-26,23.925,24.16,23.865,24.075,268388.0
2019-02-27,24.18,24.54,23.9,24.48,495659.0
2019-02-28,24.505,24.9,24.195,24.89,422576.0
2019-03-01,24.935,25.665,24.875,25.21,831915.0
2019-03-04,25.325,25.415,25.11,25.345,489369.0
2019-03-05,25.31,25.455,25.255,25.36,443010.0
2019-03-06,25.36,25.735,25.345,25.53,373851.0
2019-03-07,25.54,25.935,25.525,25.645,358660.0
2019-03-08,25.545,25.73,25.5,25.61,182747.0
2019-03-11,25.55,25.835,25.43,25.49,303200.0
2019-03-12,25.525,25.665,25.445,25.65,198091.0
2019-03-13,25.65,25.785,25.565,25.73,198143.0
2019-03-14,25.7,25.775,25.5,25.59,158863.0
2019-03-15,25.645,25.81,25.615,25.695,182137.0
2019-03-18,25.7,25.735,25.55,25.65,201242.0
2019-03-19,25.61,25.685,25.41,25.525,270031.0
2019-03-20,25.53,25.86,25.46,25.7,358345.0
2019-03-21,25.71,25.715,25.475,25.475,305257.0
2019-03-22,25.53,26.1,25.49,25.935,326618.0
2019-03-25,26.0,26.085,25.73,26.005,310376.0
2019-03-26,26.0,26.15,25.87,25.92,218326.0
2019-03-27,25.895,26.255,25.865,26.18,318868.0
2019-03-28,26.1,26.285,25.995,26.105,199907.0
2019-03-29,26.085,26.315,25.935,25.95,258645.0
2019-04-01,25.965,26.115,25.775,26.05,230635.0
2019-04-02,26.05,26.145,25.96,26.08,176658.0
2019-04-03,26.035,26.44,25.965,26.435,246787.0
2019-04-04,26.425,26.65,26.39,26.555,274890.0
2019-04-05,26.52,26.69,26.405,26.56,230368.0
2019-04-08,26.515,26.67,26.39,26.61,301437.0
2019-04-09,26.65,26.67,26.435,26.525,259893.0
2019-04-10,26.525,26.66,26.255,26.27,216290.0
2019-04-11,26.315,26.32,26.18,26.19,244613.0
2019-04-12,26.18,26.23,25.995,26.07,309252.0
2019-04-15,26.065,26.35,26.065,26.335,178761.0
2019-04-16,26.32,26.39,26.205,26.205,157196.0
2019-04-17,26.25,26.45,26.095,26.415,312059.0
2019-04-18,26.37,26.485,26.285,26.44,153217.0
2019-04-22,26.415,26.44,26.305,26.37,139167.0
2019-04-23,26.33,26.44,26.15,26.305,185777.0
2019-04-24,26.265,26.34,26.03,26.03,212717.0
2019-04-25,26.035,26.285,25.97,26.215,215164.0
2019-04-26,26.35,26.455,26.115,26.315,265528.0
2019-04-29,26.305,26.33,26.105,26.24,164463.0
2019-04-30,26.215,26.355,26.105,26.27,300256.0
2019-05-01,26.285,26.34,26.05,26.285,206713.0
2019-05-02,26.23,26.285,26.055,26.145,178810.0
2019-05-03,26.12,26.3,26.07,26.255,156512.0
2019-05-06,26.145,26.27,25.97,26.235,286280.0
2019-05-07,26.25,26.48,26.24,26.35,268181.0
2019-05-08,26.28,26.475,26.165,26.195,230926.0
2019-05-09,26.165,26.41,26.15,26.235,163724.0
2019-05-10,26.22,26.475,26.165,26.335,204654.0
2019-05-13,26.295,26.515,26.165,26.48,244259.0
2019-05-14,26.46,26.725,26.415,26.63,219386.0
2019-05-15,26.605,26.73,26.49,26.58,208362.0
2019-05-16,26.53,26.75,26.445,26.705,164778.0
2019-05-17,26.645,26.73,26.565,26.655,146160.0
2019-05-21,26.69,26.9,26.59,26.79,254406.0
2019-05-22,26.74,27.05,26.665,26.955,216574.0
2019-05-23,26.975,27.0,26.695,26.845,203684.0
2019-05-24,26.84,26.99,26.785,26.89,198751.0
2019-05-27,26.84,26.89,26.705,26.835,78610.0
2019-05-28,26.905,27.345,26.84,27.3,364820.0
2019-05-29,27.26,27.56,27.065,27.31,257586.0
2019-05-30,27.33,27.435,27.135,27.22,202255.0
2019-05-31,27.17,27.46,27.13,27.415,274730.0
2019-06-03,27.425,27.595,27.35,27.53,232146.0
2019-06-04,27.56,27.69,27.22,27.345,330589.0
2019-06-05,27.41,27.795,27.315,27.515,354338.0
2019-06-06,27.51,27.745,27.445,27.615,195683.0
2019-06-07,27.63,27.785,27.56,27.56,152848.0
2019-06-10,27.54,27.645,27.41,27.58,141963.0
2019-06-11,27.59,27.63,27.27,27.43,281961.0
2019-06-12,27.49,27.58,27.345,27.4,341891.0
2019-06-13,27.445,27.575,27.33,27.38,157068.0
2019-06-14,27.375,27.43,27.25,27.31,255859.0
2019-06-17,27.31,27.475,27.09,27.395,218390.0
2019-06-18,27.435,27.475,27.155,27.33,237843.0
2019-06-19,27.375,27.435,27.2,27.295,192826.0
2019-06-20,27.345,27.45,27.26,27.36,206033.0
2019-06-21,27.36,27.425,27.105,27.14,336296.0
2019-06-24,27.165,27.33,26.785,26.875,281749.0
2019-06-25,26.87,26.91,26.68,26.785,256281.0
2019-06-26,26.81,26.97,26.56,26.575,308553.0
2019-06-27,26.565,26.63,26.245,26.41,206390.0
2019-06-28,26.415,26.615,26.41,26.595,309327.0
2019-07-02,26.63,26.785,26.38,26.4,398058.0
2019-07-03,26.435,26.73,26.42,26.53,470235.0
2019-07-04,26.515,26.695,26.33,26.4,241755.0
2019-07-05,26.425,26.515,26.18,26.37,395789.0
2019-07-08,26.37,26.46,26.17,26.37,290392.0
2019-07-09,26.37,26.45,26.195,26.235,259089.0
2019-07-10,26.0,26.475,25.99,26.43,391766.0
2019-07-11,26.43,26.49,26.27,26.36,292298.0
2019-07-12,26.36,26.365,26.13,26.235,252016.0
2019-07-15,26.255,26.265,26.005,26.155,265916.0
2019-07-16,26.115,26.235,26.005,26.09,279789.0
2019-07-17,26.135,26.235,25.985,26.0,166464.0
2019-07-18,26.0,26.065,25.77,25.825,238113.0
2019-07-19,25.89,25.975,25.72,25.745,172953.0
2019-07-22,25.74,25.845,25.63,25.665,167709.0
2019-07-23,25.615,25.77,25.55,25.69,332363.0
2019-07-24,25.665,25.705,25.4,25.68,302332.0
2019-07-25,25.96,26.185,25.37,25.705,415868.0
2019-07-26,25.725,25.82,25.19,25.28,423630.0
2019-07-29,25.295,25.725,25.265,25.64,290249.0
2019-07-30,25.61,26.02,25.565,25.805,454297.0
2019-07-31,25.76,26.0,25.69,25.86,393273.0
2019-08-01,25.845,26.17,25.645,26.13,349363.0
2019-08-02,26.135,26.23,26.035,26.18,239698.0
2019-08-06,26.185,26.245,25.88,26.055,305755.0
2019-08-07,26.08,26.21,25.97,26.1,252471.0
2019-08-08,26.065,26.355,25.955,26.175,242432.0
2019-08-09,26.11,26.35,26.03,26.27,236601.0
2019-08-12,26.19,26.35,26.13,26.32,269455.0
2019-08-13,26.29,26.54,26.24,26.435,262669.0
2019-08-14,26.395,26.545,26.275,26.365,210804.0
2019-08-15,26.34,26.56,26.32,26.485,174942.0
2019-08-16,26.445,26.5,26.275,26.445,195641.0
2019-08-19,26.625,27.8,26.54,27.705,603474.0
2019-08-20,27.755,27.975,27.515,27.805,441752.0
2019-08-21,27.755,27.93,27.71,27.835,381765.0
2019-08-22,27.85,27.92,27.615,27.8,141062.0
2019-08-23,27.755,27.865,27.65,27.725,560591.0
2019-08-26,27.745,27.915,27.595,27.84,187850.0
2019-08-27,27.985,28.04,27.835,27.9,360093.0
2019-08-28,27.825,28.025,27.76,27.88,214375.0
2019-08-29,27.93,28.025,27.855,27.985,210997.0
2019-08-30,27.995,28.01,27.87,27.995,249488.0
2019-09-03,27.96,28.16,27.84,28.125,331129.0
2019-09-04,28.065,28.39,28.065,28.2,363346.0
2019-09-05,28.205,28.265,28.04,28.19,218235.0
2019-09-06,28.155,28.31,28.105,28.285,280583.0
2019-09-09,28.155,28.27,27.72,28.0,237290.0
2019-09-10,27.96,28.03,27.775,27.965,199058.0
2019-09-11,27.995,28.03,27.775,28.025,201363.0
2019-09-12,28.01,28.04,27.87,27.9,220769.0
2019-09-13,27.85,28.065,27.785,27.87,138082.0
2019-09-16,27.87,28.045,27.69,28.03,256196.0
2019-09-17,28.04,28.36,27.945,28.135,284528.0
2019-09-18,28.095,28.385,28.08,28.27,213519.0
2019-09-19,28.28,28.36,28.14,28.27,168627.0
2019-09-20,28.25,28.36,28.14,28.335,448831.0
2019-09-23,28.285,28.33,28.155,28.24,206170.0
2019-09-24,28.24,28.575,28.175,28.28,470423.0
2019-09-25,28.32,28.455,28.205,28.33,314333.0
2019-09-26,28.425,28.765,28.36,28.65,328618.0
2019-09-27,28.71,28.815,28.315,28.55,324360.0
2019-09-30,28.46,28.805,28.395,28.43,438147.0
2019-10-01,28.295,28.76,28.27,28.725,335759.0
2019-10-02,28.65,28.65,28.155,28.4,453681.0
2019-10-03,28.28,28.59,28.28,28.505,226888.0
2019-10-04,28.525,28.725,28.38,28.52,447163.0
2019-10-07,28.505,28.715,28.4,28.685,183456.0
2019-10-08,28.665,29.05,28.65,28.94,714529.0
2019-10-09,28.955,28.955,28.68,28.76,262130.0
2019-10-10,28.695,28.76,28.49,28.735,223189.0
2019-10-11,28.715,28.715,28.3,28.48,210211.0
2019-10-15,28.495,28.62,28.14,28.215,239565.0
2019-10-16,28.22,28.25,28.015,28.155,204230.0
2019-10-17,28.095,28.255,28.025,28.145,212066.0
2019-10-18,28.135,28.175,27.92,28.0,275332.0
2019-10-21,28.04,28.16,27.935,28.11,618862.0
2019-10-22,28.185,28.44,28.095,28.175,213876.0
2019-10-23,28.22,28.27,28.01,28.14,202454.0
2019-10-24,28.11,28.215,28.0,28.055,165857.0
2019-10-25,28.025,28.06,27.855,27.95,196518.0
2019-10-28,27.95,27.95,27.58,27.64,371519.0
2019-10-29,27.545,27.72,27.5,27.625,300895.0
2019-10-30,27.625,27.92,27.625,27.885,252418.0
2019-10-31,27.885,28.19,27.82,27.965,276624.0
2019-11-01,27.95,28.255,27.95,28.17,363630.0
2019-11-04,28.265,28.46,28.145,28.445,278797.0
2019-11-05,28.46,28.87,28.445,28.725,495607.0
2019-11-06,28.605,29.04,28.525,28.94,403134.0
2019-11-07,28.9,28.99,28.785,28.965,311734.0
2019-11-08,28.9,29.04,28.32,28.45,439934.0
2019-11-11,28.475,28.66,28.385,28.48,150393.0
2019-11-12,28.525,28.73,28.45,28.565,239109.0
2019-11-13,28.615,29.055,28.57,28.885,289781.0
2019-11-14,28.96,29.32,28.96,29.135,216362.0
2019-11-15,29.165,29.33,29.095,29.12,233103.0
2019-11-18,29.135,29.345,29.085,29.195,173860.0
2019-11-19,29.205,29.275,29.02,29.1,165364.0
2019-11-20,29.1,29.115,28.865,28.91,259774.0
2019-11-21,28.94,29.065,28.68,28.77,219028.0
2019-11-22,28.775,28.88,28.615,28.645,273425.0
2019-11-25,28.695,28.865,28.305,28.305,537229.0
2019-11-26,28.23,28.63,28.23,28.59,393660.0
2019-11-27,28.475,28.815,28.45,28.645,291756.0
2019-11-28,28.755,28.835,28.575,28.76,127127.0
2019-11-29,28.775,28.94,28.74,28.745,141967.0
2019-12-02,28.755,28.815,28.38,28.66,264780.0
2019-12-03,28.71,29.13,28.635,29.08,351456.0
2019-12-04,29.095,29.27,29.02,29.035,251914.0
2019-12-05,29.01,29.305,28.98,29.285,233041.0
2019-12-06,29.255,29.525,29.23,29.305,208248.0
2019-12-09,29.335,29.395,29.24,29.345,180218.0
2019-12-10,29.4,29.54,29.26,29.29,249634.0
2019-12-11,29.3,29.54,29.24,29.37,278631.0
2019-12-12,29.415,29.43,28.955,29.115,293037.0
2019-12-13,29.115,29.29,28.99,29.27,202135.0
2019-12-16,29.255,29.425,29.22,29.335,248868.0
2019-12-17,29.4,29.46,29.08,29.175,353339.0
2019-12-18,29.175,29.18,28.63,28.69,440846.0
2019-12-19,28.775,28.785,28.505,28.565,476422.0
2019-12-20,28.585,28.815,28.52,28.755,325967.0
2019-12-23,28.755,28.885,28.62,28.82,177144.0
2019-12-24,28.785,28.85,28.62,28.8,82383.0
2019-12-27,28.855,28.96,28.745,28.945,199989.0
2019-12-30,28.87,28.945,28.63,28.9,140205.0
2019-12-31,28.865,28.995,28.645,28.83,129210.0
2020-01-02,28.895,28.96,28.46,28.665,183295.0
2020-01-03,28.63,28.85,28.46,28.7,162051.0
2020-01-06,28.69,28.8,28.6,28.63,194050.0
2020-01-07,28.63,28.9,28.6,28.76,277403.0
2020-01-08,28.805,28.895,28.475,28.605,487582.0
2020-01-09,28.6,28.88,28.585,28.88,303758.0
2020-01-10,28.77,29.135,28.755,29.1,215887.0
2020-01-13,28.96,29.24,28.96,29.095,164568.0
2020-01-14,28.41,29.065,28.275,28.84,291551.0
2020-01-15,28.755,29.22,28.755,29.08,232704.0
2020-01-16,29.005,29.29,28.995,29.18,188957.0
2020-01-17,29.12,29.565,29.115,29.49,301342.0
2020-01-20,29.47,29.775,29.44,29.535,116227.0
2020-01-21,29.51,29.705,29.495,29.58,296981.0
2020-01-22,29.585,29.76,29.555,29.65,254864.0
2020-01-23,29.66,29.76,29.62,29.675,214804.0
2020-01-24,29.675,29.83,29.62,29.62,194649.0
2020-01-27,29.65,29.755,29.585,29.645,206644.0
2020-01-28,29.645,29.77,29.595,29.62,212075.0
2020-01-29,29.65,29.76,29.615,29.615,282126.0
2020-01-30,29.645,30.035,29.61,29.88,303971.0
2020-01-31,29.915,30.115,29.72,29.805,405356.0
2020-02-03,29.815,30.455,29.775,30.365,418266.0
2020-02-04,30.375,30.505,29.78,30.04,579489.0
2020-02-05,29.97,30.15,29.825,29.905,382680.0
2020-02-06,29.935,30.62,29.92,30.285,507103.0
2020-02-07,30.35,30.47,30.195,30.36,247722.0
2020-02-10,30.345,30.5,30.3,30.345,269312.0
2020-02-11,30.365,30.87,30.335,30.635,269906.0
2020-02-12,30.5,30.91,30.12,30.895,357025.0
2020-02-13,30.84,31.17,30.67,30.96,287409.0
2020-02-14,30.96,31.295,30.925,31.175,306902.0
2020-02-18,31.215,31.595,31.2,31.4,359596.0
2020-02-19,31.32,31.43,31.2,31.37,228522.0
2020-02-20,31.32,31.525,31.305,31.42,245003.0
2020-02-21,31.42,31.855,31.37,31.61,281116.0
2020-02-24,31.46,31.71,31.28,31.58,398641.0
2020-02-25,31.49,31.645,31.08,31.215,403770.0
2020-02-26,31.115,31.305,30.78,30.9,505523.0
2020-02-27,30.575,30.915,30.23,30.5,411203.0
2020-02-28,29.555,29.91,28.975,29.545,1168695.0
2020-03-02,29.385,30.345,29.245,30.23,893369.0
2020-03-03,30.35,30.725,30.145,30.195,735628.0
2020-03-04,30.41,31.83,30.41,31.69,766626.0
2020-03-05,31.55,31.965,31.245,31.755,631448.0
2020-03-06,31.2,31.275,30.455,30.955,707555.0
2020-03-09,28.765,29.465,28.15,28.415,836306.0
2020-03-10,28.81,28.88,27.785,28.03,1178939.0
2020-03-11,27.82,28.025,26.49,26.555,1033433.0
2020-03-12,25.405,25.405,21.795,21.795,1188191.0
2020-03-13,23.365,23.795,21.72,23.515,1483985.0
2020-03-16,22.69,23.0,21.44,22.16,1031282.0
2020-03-17,22.465,23.985,21.685,23.155,979669.0
2020-03-18,22.325,22.635,19.765,21.255,1146107.0
2020-03-19,20.83,21.795,19.79,21.35,666649.0
2020-03-20,22.24,23.1,21.26,21.275,1447734.0
2020-03-23,21.09,21.165,18.785,19.005,898830.0
2020-03-24,20.08,20.69,19.455,20.31,831878.0
2020-03-25,20.79,22.81,20.495,22.43,1114173.0
2020-03-26,22.555,25.5,22.235,24.525,849200.0
2020-03-27,24.11,24.57,23.1,23.85,781429.0
2020-03-30,23.93,25.03,22.92,24.765,622402.0
2020-03-31,24.71,26.14,23.915,25.025,684003.0
2020-04-01,24.115,24.875,23.42,23.68,637707.0
2020-04-02,23.5,24.975,23.5,23.85,364158.0
2020-04-03,23.725,23.84,22.95,23.52,775055.0
2020-04-06,24.145,25.5,23.99,25.44,518980.0
2020-04-07,26.0,26.56,25.0,25.33,634236.0
2020-04-08,25.42,26.415,24.89,25.985,535007.0
2020-04-09,26.415,26.945,25.925,26.425,498872.0
2020-04-13,26.425,26.55,25.685,26.14,383755.0
2020-04-14,26.415,27.34,26.26,26.63,610747.0
2020-04-15,26.365,26.4,25.695,25.745,404991.0
2020-04-16,25.9,26.185,25.67,26.15,380389.0
2020-04-17,26.735,26.765,25.785,26.35,685344.0
2020-04-20,25.865,26.37,25.59,26.235,629701.0
2020-04-21,25.695,26.11,24.815,25.025,423620.0
2020-04-22,25.335,26.11,24.975,25.945,332924.0
2020-04-23,25.395,26.215,24.995,25.115,522968.0
2020-04-24,25.435,25.435,24.96,24.985,500709.0
2020-04-27,25.24,26.17,25.105,26.05,350877.0
2020-04-28,26.38,26.745,25.955,26.015,439882.0
2020-04-29,26.275,26.685,25.915,26.075,615699.0
2020-04-30,25.85,26.245,25.09,25.265,614617.0
2020-05-01,24.915,25.625,24.77,25.165,465191.0
2020-05-04,24.92,25.085,24.05,24.465,1064035.0
2020-05-05,24.78,25.195,24.535,25.16,773700.0
2020-05-06,25.185,25.285,24.38,24.445,593859.0
2020-05-07,24.63,24.8,24.125,24.16,545552.0
2020-05-08,24.455,24.55,24.145,24.335,336318.0
2020-05-11,24.31,24.65,24.085,24.63,257241.0
2020-05-12,24.78,24.78,23.59,23.665,539339.0
2020-05-13,23.685,23.865,22.78,22.9,433255.0
2020-05-14,22.76,23.505,22.135,23.225,484033.0
2020-05-15,23.21,23.31,22.625,22.765,288447.0
2020-05-19,23.25,23.775,23.12,23.495,350466.0
2020-05-20,23.715,23.73,23.21,23.385,239607.0
2020-05-21,23.4,23.595,22.985,22.985,331490.0
2020-05-22,23.03,23.315,22.85,23.27,148319.0
2020-05-25,23.73,23.985,23.65,23.73,214541.0
2020-05-26,24.06,24.56,23.92,24.385,437018.0
2020-05-27,24.46,24.55,23.965,24.38,323000.0
2020-05-28,24.68,24.95,24.43,24.92,230199.0
2020-05-29,24.785,25.125,24.595,24.9,378349.0
2020-06-01,24.87,25.05,24.41,24.46,300901.0
2020-06-02,24.605,24.66,24.325,24.475,371299.0
2020-06-03,24.645,25.13,24.445,25.01,472891.0
2020-06-04,25.21,25.21,24.66,24.725,292397.0
2020-06-05,25.17,25.2,24.87,24.885,359082.0
2020-06-08,25.21,25.63,25.005,25.375,248973.0
2020-06-09,25.375,25.435,24.49,25.125,339782.0
2020-06-10,25.08,25.17,24.17,24.17,413618.0
2020-06-11,23.74,23.86,22.85,22.85,502941.0
2020-06-12,23.37,23.7,23.115,23.375,303561.0
2020-06-15,23.22,24.445,22.985,24.17,313131.0
2020-06-16,24.425,24.69,23.835,23.985,428928.0
2020-06-17,23.88,24.075,23.59,23.94,351042.0
2020-06-18,23.815,24.185,23.695,24.085,307957.0
2020-06-19,24.325,24.4,23.755,24.215,423586.0
2020-06-22,24.01,24.29,23.575,24.01,383121.0
2020-06-23,24.815,25.435,24.55,24.695,939209.0
2020-06-24,24.505,24.72,24.17,24.485,504099.0
2020-06-25,24.395,24.71,24.205,24.675,409421.0
2020-06-26,24.74,24.83,24.07,24.085,274828.0
2020-06-29,24.185,24.93,24.08,24.825,385676.0
2020-06-30,24.81,25.545,24.55,25.47,602923.0
2020-07-02,25.485,26.24,25.47,26.035,593365.0
2020-07-03,26.035,26.075,25.715,25.96,172290.0
2020-07-06,26.125,26.14,25.575,25.96,307403.0
2020-07-07,26.0,26.28,25.735,25.775,379315.0
2020-07-08,25.84,26.005,25.455,25.47,241535.0
2020-07-09,25.51,25.62,24.675,24.845,328858.0
2020-07-10,24.905,25.225,24.565,25.155,252276.0
2020-07-13,25.32,25.885,25.065,25.335,378982.0
2020-07-14,25.305,26.035,25.245,26.035,317307.0
2020-07-15,26.225,26.355,25.84,26.22,414248.0
2020-07-16,25.97,26.21,25.645,25.93,376759.0
2020-07-17,25.94,26.075,25.735,25.91,291130.0
2020-07-20,25.975,26.265,25.555,25.79,273040.0
2020-07-21,25.94,26.035,25.215,25.335,352180.0
2020-07-22,25.335,25.75,25.1,25.735,436120.0
2020-07-23,25.7,25.99,25.555,25.575,208512.0
2020-07-24,25.53,25.555,25.14,25.195,209168.0
2020-07-27,25.125,25.435,24.98,25.315,191876.0
2020-07-28,25.32,25.84,25.285,25.72,252496.0
2020-07-29,25.72,25.925,25.465,25.915,295437.0
2020-07-30,25.99,26.355,25.575,26.285,385598.0
2020-07-31,25.835,26.05,25.115,25.895,807430.0
2020-08-04,26.05,26.255,25.4,25.7,685516.0
2020-08-05,25.765,25.845,25.075,25.335,577379.0
2020-08-06,25.28,25.335,24.635,24.64,595132.0
2020-08-07,24.765,25.085,24.565,25.045,517909.0
2020-08-10,25.055,25.295,24.87,25.275,348547.0
2020-08-11,25.38,25.61,25.335,25.49,444864.0
2020-08-12,25.425,25.755,25.29,25.405,283640.0
2020-08-13,25.275,25.62,25.215,25.305,177196.0
2020-08-14,25.23,25.465,25.015,25.105,272644.0
2020-08-17,25.26,25.52,25.19,25.28,285116.0
2020-08-18,25.345,25.555,25.22,25.33,184217.0
2020-08-19,25.335,25.405,25.2,25.365,310330.0
2020-08-20,25.36,25.535,25.26,25.42,194673.0
2020-08-21,25.465,25.78,25.335,25.635,180767.0
2020-08-24,25.84,25.885,25.555,25.885,374004.0
2020-08-25,25.84,25.91,25.45,25.605,314054.0
2020-08-26,25.81,25.81,25.235,25.365,358802.0
2020-08-27,25.45,25.64,25.28,25.435,342914.0
2020-08-28,25.57,25.57,25.165,25.2,319637.0
2020-08-31,25.135,25.375,24.985,24.99,321553.0
2020-09-01,25.005,25.38,24.785,25.35,514140.0
2020-09-02,25.345,25.74,25.295,25.495,260628.0
2020-09-03,25.495,25.685,24.955,25.15,385907.0
2020-09-04,25.075,25.23,24.54,24.695,516158.0
2020-09-08,24.65,25.185,24.54,25.04,332070.0
2020-09-09,25.19,25.595,25.055,25.215,388628.0
2020-09-10,25.205,25.495,24.61,24.65,270583.0
2020-09-11,24.68,25.0,24.475,24.61,181123.0
2020-09-14,24.93,24.945,24.555,24.635,313546.0
2020-09-15,24.68,25.105,24.65,24.67,350765.0
2020-09-16,24.875,24.875,24.275,24.275,350904.0
2020-09-17,24.25,24.45,24.13,24.375,351834.0
2020-09-18,24.475,24.495,24.16,24.175,229878.0
2020-09-21,24.045,24.405,23.87,23.985,254499.0
2020-09-22,24.085,24.595,23.985,24.495,199858.0
2020-09-23,24.64,24.73,24.0,24.015,711898.0
2020-09-24,24.045,24.345,23.895,24.12,260166.0
2020-09-25,24.135,24.52,24.015,24.475,250367.0
2020-09-28,24.57,24.755,24.405,24.755,241252.0
2020-09-29,24.77,24.8,24.35,24.605,222588.0
2020-09-30,24.605,24.725,24.19,24.245,336533.0
2020-10-01,24.365,24.655,24.235,24.555,254545.0
2020-10-02,24.375,25.02,24.35,24.955,341416.0
2020-10-05,25.04,25.375,24.825,25.25,331429.0
2020-10-06,25.28,25.465,25.145,25.35,324784.0
2020-10-07,25.42,25.64,25.33,25.54,340618.0
2020-10-08,25.64,25.785,25.51,25.635,219572.0
2020-10-09,25.62,25.795,25.365,25.45,212071.0
2020-10-13,25.495,25.915,25.455,25.51,268432.0
2020-10-14,25.625,25.665,25.245,25.405,269759.0
2020-10-15,25.275,26.175,25.265,25.915,362411.0
2020-10-16,26.005,26.32,25.795,26.165,239437.0
2020-10-19,26.165,26.215,25.65,25.73,226299.0
2020-10-20,25.725,25.895,25.535,25.65,242386.0
2020-10-21,25.665,25.945,25.525,25.855,211701.0
2020-10-22,25.96,25.99,25.62,25.96,264131.0
2020-10-23,26.005,26.16,25.67,25.8,256858.0
2020-10-26,25.725,25.795,25.455,25.625,207433.0
2020-10-27,25.58,25.585,25.265,25.265,236628.0
2020-10-28,25.19,25.305,24.8,24.825,309827.0
2020-10-29,24.845,25.425,24.74,25.375,382481.0
2020-10-30,24.99,25.19,23.665,23.77,870847.0
2020-11-02,24.06,24.26,23.725,23.915,501961.0
2020-11-03,24.15,24.4,24.005,24.175,382514.0
2020-11-04,24.42,24.545,23.73,23.825,571642.0
2020-11-05,24.065,24.24,23.645,23.685,476915.0
2020-11-06,23.76,23.93,23.52,23.605,418017.0
2020-11-09,24.15,24.605,23.84,24.265,435542.0
2020-11-10,24.28,24.75,24.225,24.39,427629.0
2020-11-11,24.605,24.845,24.42,24.575,269005.0
2020-11-12,24.69,24.69,24.07,24.28,279346.0
2020-11-13,23.995,24.44,23.995,24.22,272091.0
2020-11-16,24.46,24.615,24.155,24.24,278305.0
2020-11-17,24.265,24.615,24.235,24.615,269286.0
2020-11-18,24.75,24.75,24.325,24.335,268637.0
2020-11-19,24.38,24.53,23.86,24.15,448010.0
2020-11-20,24.125,24.51,24.08,24.325,262430.0
2020-11-23,24.38,24.845,24.34,24.55,289181.0
2020-11-24,24.73,25.255,24.635,24.985,375498.0
2020-11-25,25.085,25.23,24.79,24.9,372986.0
2020-11-26,24.99,25.215,24.875,25.215,150365.0
2020-11-27,25.38,25.54,25.075,25.395,250412.0
2020-11-30,25.435,25.435,24.83,25.11,371886.0
2020-12-01,25.295,25.395,24.86,25.06,316941.0
2020-12-02,25.075,25.14,24.69,24.89,320304.0
2020-12-03,24.9,25.2,24.885,24.99,360123.0
2020-12-04,25.155,25.215,24.96,24.99,255149.0
2020-12-07,25.07,25.07,24.885,24.955,326661.0
2020-12-08,24.92,25.145,24.805,24.94,313743.0
2020-12-09,25.0,25.03,24.68,24.705,498880.0
2020-12-10,24.7,25.025,24.575,24.875,536626.0
2020-12-11,24.835,25.085,24.745,24.945,420491.0
2020-12-14,25.095,25.245,24.715,24.76,462423.0
2020-12-15,24.775,24.805,24.32,24.575,659681.0
2020-12-16,24.65,24.705,24.495,24.545,471732.0
2020-12-17,24.63,24.86,24.18,24.24,710096.0
2020-12-18,24.235,24.35,24.04,24.08,451437.0
2020-12-21,24.025,24.065,23.675,23.91,480438.0
2020-12-22,23.925,24.135,23.775,23.91,390390.0
2020-12-23,23.955,24.185,23.91,23.995,315717.0
2020-12-24,23.995,24.225,23.995,24.18,212925.0
2020-12-29,24.195,24.44,23.895,23.94,511134.0
2020-12-30,24.03,24.115,23.925,24.07,230448.0
2020-12-31,24.07,24.22,23.945,24.065,150346.0
2021-01-04,24.165,24.225,23.76,23.945,382499.0
2021-01-05,23.995,24.065,23.67,24.04,511877.0
2021-01-06,24.085,24.565,24.03,24.29,422164.0
2021-01-07,24.58,24.58,24.225,24.27,323181.0
2021-01-08,24.39,24.675,24.07,24.185,563697.0
2021-01-11,24.22,24.425,24.18,24.335,376685.0
2021-01-12,24.355,24.355,24.1,24.14,339717.0
2021-01-13,24.15,24.465,24.14,24.27,474296.0
2021-01-14,24.41,24.565,24.225,24.375,494958.0
2021-01-15,24.46,24.975,24.405,24.875,492310.0
2021-01-18,24.985,25.27,24.945,25.0,259205.0
2021-01-19,25.075,25.225,24.86,25.03,364629.0
2021-01-20,25.225,25.225,24.855,25.1,283016.0
2021-01-21,25.17,25.17,24.93,24.96,265251.0
2021-01-22,25.005,25.11,24.775,24.855,400762.0
2021-01-25,24.92,25.295,24.66,25.055,515279.0
2021-01-26,25.14,25.18,24.805,24.975,277495.0
2021-01-27,25.04,25.04,24.435,24.58,612931.0
2021-01-28,24.615,24.63,24.38,24.44,494984.0
2021-01-29,24.375,24.56,24.095,24.465,1206853.0
2021-02-01,24.665,24.9,24.265,24.79,1216231.0
2021-02-02,24.825,25.43,24.79,25.24,864567.0
2021-02-03,25.105,25.17,24.735,24.99,545481.0
2021-02-04,25.09,25.1,24.84,24.855,405308.0
2021-02-05,25.02,25.045,24.635,24.665,1031152.0
2021-02-08,24.72,24.955,24.66,24.84,1118364.0
2021-02-09,24.88,24.92,24.68,24.83,353944.0
2021-02-10,24.84,24.895,24.715,24.87,276758.0
2021-02-11,24.925,25.38,24.855,25.295,561341.0
2021-02-12,25.31,25.38,25.1,25.355,293800.0
2021-02-16,25.38,25.475,25.27,25.32,352007.0
2021-02-17,25.285,25.35,25.09,25.17,279106.0
2021-02-18,25.13,25.245,25.01,25.12,328328.0
2021-02-19,25.085,25.12,24.81,24.865,355903.0
2021-02-22,24.84,24.9,24.555,24.735,526438.0
2021-02-23,24.84,24.84,24.54,24.555,431379.0
2021-02-24,24.625,24.7,24.48,24.595,437173.0
2021-02-25,25.03,25.13,24.645,24.9,553007.0
2021-02-26,24.675,24.755,23.52,23.63,2207190.0
2021-03-01,23.99,24.135,23.59,23.625,1191535.0
2021-03-02,23.74,24.025,23.57,23.865,1152242.0
2021-03-03,23.845,23.9,23.515,23.585,1159937.0
2021-03-04,23.555,23.755,23.505,23.555,1078645.0
2021-03-05,23.615,24.125,23.505,24.0,819366.0
2021-03-08,24.18,24.88,23.975,24.7,981463.0
2021-03-09,24.955,24.975,24.65,24.72,551761.0
2021-03-10,24.745,25.09,24.665,24.825,655911.0
2021-03-11,24.895,25.215,24.81,25.155,549316.0
2021-03-12,25.19,25.61,25.065,25.545,689116.0
2021-03-15,25.57,26.04,25.46,25.86,716196.0
2021-03-16,25.92,26.235,25.74,26.165,530145.0
2021-03-17,26.19,26.32,25.93,26.03,508219.0
2021-03-18,25.975,26.14,25.765,25.82,609273.0
2021-03-19,25.82,26.395,25.78,26.14,828590.0
2021-03-22,26.14,26.54,26.085,26.415,395631.0
2021-03-23,26.495,26.81,26.465,26.59,380895.0
2021-03-24,26.61,26.675,26.415,26.48,290576.0
2021-03-25,26.455,26.695,26.37,26.58,323744.0
2021-03-26,26.59,26.74,26.465,26.69,333219.0
2021-03-29,26.7,26.895,26.52,26.825,292840.0
2021-03-30,26.76,26.8,26.345,26.645,371609.0
2021-03-31,26.595,26.675,26.37,26.47,291395.0
2021-04-01,26.56,26.63,26.275,26.485,322163.0
2021-04-05,26.595,26.795,26.485,26.525,321036.0
2021-04-06,26.62,26.865,26.51,26.77,386424.0
2021-04-07,26.83,27.005,26.83,26.88,287124.0
2021-04-08,26.95,27.05,26.635,26.7,407205.0
2021-04-09,26.72,26.825,26.69,26.775,372451.0
2021-04-12,26.795,27.17,26.705,27.015,390181.0
2021-04-13,27.015,27.17,26.885,27.045,284794.0
2021-04-14,27.09,27.12,26.825,26.91,326334.0
2021-04-15,26.99,27.045,26.83,26.94,172018.0
2021-04-16,26.95,26.96,26.795,26.895,331405.0
2021-04-19,27.045,27.045,26.665,26.92,296249.0
2021-04-20,26.925,27.265,26.81,27.2,308045.0
2021-04-21,27.195,27.54,27.09,27.305,334048.0
2021-04-22,27.225,27.295,27.035,27.13,286988.0
2021-04-23,27.105,27.195,26.95,27.09,192422.0
2021-04-26,27.09,27.25,26.72,27.06,334324.0
2021-04-27,27.065,27.13,26.95,26.965,218938.0
2021-04-28,26.98,27.17,26.885,26.92,863931.0
2021-04-29,27.115,27.575,27.03,27.25,730175.0
2021-04-30,27.105,27.65,27.1,27.56,1149302.0
2021-05-03,27.595,27.845,27.43,27.765,532953.0
2021-05-04,27.695,27.935,27.52,27.735,1009020.0
2021-05-05,27.885,27.975,27.295,27.4,1258071.0
2021-05-06,27.45,27.48,27.155,27.41,420694.0
2021-05-07,27.47,27.875,27.41,27.76,1034321.0
2021-05-10,27.845,28.1,27.78,28.045,471750.0
2021-05-11,27.725,27.925,27.505,27.68,867563.0
2021-05-12,27.645,28.165,27.49,28.02,801765.0
2021-05-13,27.965,28.18,27.885,27.94,408782.0
2021-05-14,28.06,28.3,27.975,28.18,406564.0
2021-05-17,28.02,28.1,27.86,28.005,335329.0
2021-05-18,27.995,28.305,27.975,28.225,274098.0
2021-05-19,28.07,28.205,27.91,28.02,338871.0
2021-05-20,28.045,28.17,27.9,28.03,277018.0
2021-05-21,28.03,28.205,27.87,27.94,295888.0
2021-05-25,27.9,28.125,27.74,27.995,382889.0
2021-05-26,27.965,27.97,27.79,27.87,273022.0
2021-05-27,27.87,27.915,27.575,27.67,374358.0
2021-05-28,27.83,27.915,27.665,27.725,305676.0
2021-05-31,27.8,27.9,27.645,27.83,165947.0
2021-06-01,27.98,28.005,27.575,27.575,437789.0
2021-06-02,27.7,27.995,27.605,27.815,424153.0
2021-06-03,27.8,28.11,27.725,27.965,362755.0
2021-06-04,28.07,28.25,27.94,28.13,295807.0
2021-06-07,28.13,28.4,28.09,28.29,271203.0
2021-06-08,28.38,28.455,28.22,28.29,343007.0
2021-06-09,28.315,28.4,28.265,28.305,210161.0
2021-06-10,28.36,28.52,28.305,28.45,213447.0
2021-06-11,28.455,28.575,28.36,28.37,442732.0
2021-06-14,28.33,28.705,28.32,28.555,322358.0
2021-06-15,28.555,28.75,28.52,28.61,231568.0
2021-06-16,28.67,28.765,28.305,28.33,314082.0
2021-06-17,28.33,28.465,28.13,28.315,258171.0
2021-06-18,28.25,28.415,28.085,28.245,468253.0
2021-06-21,28.3,28.425,28.13,28.315,305894.0
2021-06-22,28.33,28.475,28.09,28.29,261505.0
2021-06-23,28.185,28.29,28.01,28.17,203737.0
2021-06-24,28.125,28.205,27.815,27.995,381120.0
2021-06-25,27.87,28.045,27.86,27.925,169218.0
2021-06-28,27.95,28.045,27.735,27.83,338025.0
2021-06-29,27.86,27.885,27.43,27.47,432229.0
2021-06-30,27.45,27.63,27.21,27.33,402225.0
2021-07-02,27.265,27.33,27.075,27.145,450428.0
2021-07-05,27.25,27.44,27.075,27.33,182190.0
2021-07-06,27.415,27.53,27.265,27.53,227573.0
2021-07-07,27.53,27.67,27.45,27.53,236473.0
2021-07-08,27.47,27.71,27.4,27.685,228070.0
2021-07-09,27.63,27.8,27.535,27.78,204371.0
2021-07-12,27.78,27.805,27.655,27.71,145080.0
2021-07-13,27.79,27.855,27.59,27.68,137398.0
2021-07-14,27.545,27.76,27.51,27.735,172309.0
2021-07-15,27.685,27.835,27.565,27.815,166816.0
2021-07-16,27.79,28.115,27.765,27.965,248963.0
2021-07-19,27.935,27.995,27.51,27.735,363701.0
2021-07-20,27.735,27.935,27.605,27.725,202518.0
2021-07-21,27.845,27.94,27.725,27.83,205443.0
2021-07-22,27.805,27.955,27.71,27.78,177637.0
2021-07-23,27.8,28.07,27.765,28.05,275176.0
2021-07-26,28.05,28.25,27.995,28.22,216234.0
2021-07-27,28.29,28.65,28.22,28.555,359060.0
2021-07-28,28.52,28.64,28.395,28.44,241732.0
2021-07-29,28.45,28.64,28.395,28.56,205362.0
2021-07-30,28.8,29.395,28.6,29.035,1382034.0
2021-08-03,29.045,29.2,28.72,28.845,447470.0
2021-08-04,28.91,28.935,28.29,28.43,500916.0
2021-08-05,28.42,28.555,28.365,28.435,242716.0
2021-08-06,28.435,28.515,28.25,28.29,270486.0
2021-08-09,28.21,28.435,28.195,28.235,1040325.0
2021-08-10,28.235,28.72,28.205,28.525,423945.0
2021-08-11,28.59,28.74,28.51,28.515,268880.0
2021-08-12,28.59,28.725,28.43,28.605,346023.0
2021-08-13,28.55,28.765,28.49,28.76,297683.0
2021-08-16,28.67,29.0,28.67,28.725,216577.0
2021-08-17,28.76,28.95,28.59,28.775,243893.0
2021-08-18,28.935,28.99,28.645,28.99,333281.0
2021-08-19,28.845,29.005,28.8,28.96,305608.0
2021-08-20,28.965,29.23,28.87,29.21,247841.0
2021-08-23,29.055,29.21,28.805,28.87,239719.0
2021-08-24,28.86,28.86,28.605,28.685,252899.0
2021-08-25,28.685,28.79,28.475,28.615,194051.0
2021-08-26,28.72,28.725,28.35,28.645,274759.0
2021-08-27,28.635,28.725,28.55,28.66,207225.0
2021-08-30,28.74,28.815,28.605,28.74,152387.0
2021-08-31,28.685,28.87,28.635,28.72,249258.0
2021-09-01,28.725,28.935,28.5,28.62,312107.0
2021-09-02,28.62,28.695,28.475,28.645,265785.0
2021-09-03,28.67,28.735,28.525,28.645,202709.0
2021-09-07,28.67,28.74,28.33,28.355,282233.0
2021-09-08,28.41,28.575,28.34,28.555,406350.0
2021-09-09,28.565,28.615,28.295,28.355,237382.0
2021-09-10,28.33,28.35,28.065,28.14,211892.0
2021-09-13,28.17,28.405,28.125,28.185,283911.0
2021-09-14,28.21,28.355,28.145,28.245,285178.0
2021-09-15,28.245,28.33,28.105,28.205,256627.0
2021-09-16,28.225,28.265,28.02,28.05,311169.0
2021-09-17,28.02,28.04,27.665,27.85,467407.0
2021-09-20,27.655,27.92,27.56,27.905,430500.0
2021-09-21,27.945,28.245,27.905,28.08,424313.0
2021-09-22,28.235,28.245,27.77,27.815,561406.0
2021-09-23,27.785,27.93,27.655,27.68,281882.0
2021-09-24,27.73,27.795,27.505,27.65,253583.0
2021-09-27,27.665,27.775,27.535,27.545,308571.0
2021-09-28,27.545,27.65,27.295,27.39,444614.0
2021-09-29,27.455,27.65,27.39,27.55,192300.0
2021-09-30,27.55,27.745,27.31,27.445,252859.0
2021-10-01,27.485,27.61,27.23,27.505,281814.0
2021-10-04,27.47,27.705,27.465,27.665,203541.0
2021-10-05,27.655,27.775,27.545,27.65,285959.0
2021-10-06,27.655,28.035,27.63,27.985,479391.0
2021-10-07,28.125,28.26,28.075,28.105,404823.0
2021-10-08,28.065,28.065,27.84,27.985,323115.0
2021-10-12,27.855,28.01,27.755,27.85,242696.0
2021-10-13,27.85,28.1,27.825,28.035,191153.0
2021-10-14,28.035,28.3,28.025,28.225,379898.0
2021-10-15,28.225,28.325,28.04,28.075,238504.0
2021-10-18,28.1,28.105,27.825,27.995,253482.0
2021-10-19,27.97,28.125,27.885,27.945,205242.0
2021-10-20,28.035,28.29,28.01,28.025,251327.0
2021-10-21,28.02,28.155,28.02,28.065,337954.0
2021-10-22,28.115,28.225,28.065,28.1,266415.0
2021-10-25,28.185,28.21,27.985,28.14,332061.0
2021-10-26,28.105,28.2,28.0,28.02,251589.0
2021-10-27,27.985,28.145,27.76,27.825,336699.0
2021-10-28,28.06,28.43,27.915,28.39,403957.0
2021-10-29,28.325,29.225,28.315,28.83,1450468.0
2021-11-01,29.0,29.24,28.63,29.105,1862845.0
2021-11-02,29.05,29.245,28.86,28.895,746677.0
2021-11-03,28.88,29.005,28.66,28.75,432901.0
2021-11-04,28.66,28.86,28.585,28.79,333652.0
2021-11-05,28.945,29.065,28.74,28.79,596877.0
2021-11-08,28.86,28.905,28.405,28.43,1593183.0
2021-11-09,28.52,28.625,28.415,28.465,467231.0
2021-11-10,28.405,28.705,28.405,28.62,313633.0
2021-11-11,28.625,28.765,28.455,28.73,351701.0
2021-11-12,28.795,28.945,28.51,28.535,526533.0
2021-11-15,28.495,28.675,28.495,28.595,218077.0
2021-11-16,28.665,28.83,28.585,28.715,335803.0
2021-11-17,28.7,28.77,28.6,28.75,193995.0
2021-11-18,28.73,29.065,28.7,29.015,425379.0
2021-11-19,29.055,29.13,28.87,29.075,234481.0
2021-11-22,29.05,29.065,28.835,29.0,174081.0
2021-11-23,28.92,29.05,28.82,29.025,211812.0
2021-11-24,29.025,29.025,28.78,28.845,211612.0
2021-11-25,28.725,28.925,28.705,28.855,89823.0
2021-11-26,28.62,28.905,28.495,28.62,347426.0
2021-11-29,28.61,28.805,28.415,28.74,406848.0
2021-11-30,28.575,28.575,27.895,27.925,578135.0
2021-12-01,27.895,28.25,27.78,27.82,386272.0
2021-12-02,27.805,28.16,27.785,27.91,283409.0
2021-12-03,27.95,28.485,27.885,28.42,474390.0
2021-12-06,28.455,28.91,28.42,28.77,383941.0
2021-12-07,28.77,28.82,28.51,28.61,412589.0
2021-12-08,28.535,28.665,28.4,28.47,407317.0
2021-12-09,28.43,28.495,28.34,28.42,203065.0
2021-12-10,28.465,28.61,28.33,28.4,196004.0
2021-12-13,28.4,28.535,28.29,28.495,315742.0
2021-12-14,28.4,28.935,28.295,28.905,555751.0
2021-12-15,28.985,29.34,28.925,29.195,412664.0
2021-12-16,29.18,29.36,28.99,29.31,339712.0
2021-12-17,29.31,29.815,29.31,29.725,596204.0
2021-12-20,29.195,29.66,29.17,29.65,350423.0
2021-12-21,29.715,29.955,29.495,29.65,339480.0
2021-12-22,29.605,29.865,29.47,29.815,176671.0
2021-12-23,29.88,29.975,29.65,29.66,155514.0
2021-12-24,29.48,29.715,29.48,29.57,38022.0
2021-12-29,29.31,29.895,29.31,29.825,191102.0
2021-12-30,29.8,30.04,29.735,29.845,192621.0
2021-12-31,29.735,29.945,29.735,29.87,111155.0
2022-01-04,29.495,29.96,29.495,29.805,352188.0
2022-01-05,29.92,29.945,29.375,29.39,313972.0
2022-01-06,29.34,29.425,29.055,29.105,290002.0
2022-01-07,29.09,29.14,28.925,29.01,211869.0
2022-01-10,29.01,29.12,28.79,28.835,276295.0
2022-01-11,28.855,29.035,28.74,28.755,432622.0
2022-01-12,28.79,29.025,28.625,29.0,277936.0
2022-01-13,28.945,29.285,28.91,29.035,300946.0
2022-01-14,29.015,29.04,28.88,28.945,179817.0
2022-01-17,28.985,29.17,28.87,28.925,228983.0
2022-01-18,28.925,29.09,28.82,29.015,308272.0
2022-01-19,29.055,29.065,28.845,28.925,280713.0
2022-01-20,28.985,29.3,28.905,29.0,353483.0
2022-01-21,28.95,29.115,28.905,29.065,309597.0
2022-01-24,28.895,29.155,28.55,29.105,517760.0
2022-01-25,28.935,29.43,28.895,29.18,392904.0
2022-01-26,29.3,29.65,29.23,29.455,461649.0
2022-01-27,29.585,29.74,29.47,29.58,465864.0
2022-01-28,29.67,29.83,29.3,29.625,577662.0
2022-01-31,29.66,30.19,29.555,30.065,827098.0
2022-02-01,30.145,30.155,29.685,29.71,4478536.0
2022-02-02,29.78,29.885,29.68,29.735,454671.0
2022-02-03,29.63,29.77,29.44,29.755,372727.0
2022-02-04,29.665,29.71,29.31,29.555,334676.0
2022-02-07,29.53,29.805,29.45,29.505,402119.0
2022-02-08,29.055,29.685,29.02,29.545,4302953.0
2022-02-09,29.67,29.77,29.515,29.64,278319.0
2022-02-10,29.505,29.63,29.335,29.365,369024.0
2022-02-11,29.44,29.5,28.92,29.045,570036.0
2022-02-14,29.07,29.16,28.855,28.88,509379.0
2022-02-15,28.845,28.985,28.65,28.675,484747.0
2022-02-16,28.675,28.77,28.565,28.665,465361.0
2022-02-17,28.665,28.935,28.625,28.905,379874.0
2022-02-18,28.855,29.16,28.795,28.83,307234.0
2022-02-22,28.77,28.855,28.585,28.765,360990.0
2022-02-23,28.765,28.935,28.705,28.905,322570.0
2022-02-24,28.465,28.985,28.445,28.805,476647.0
2022-02-25,28.77,29.265,28.68,29.045,455373.0
2022-02-28,28.985,29.195,28.915,29.095,410938.0
2022-03-01,29.095,29.335,28.985,29.21,322277.0
2022-03-02,29.21,29.475,29.175,29.275,298169.0
2022-03-03,29.34,29.57,29.28,29.455,404177.0
2022-03-04,29.3,30.01,29.2,29.935,525982.0
2022-03-07,29.895,30.125,29.835,29.885,357436.0
2022-03-08,29.885,30.24,29.78,29.795,557861.0
2022-03-09,29.87,30.075,29.72,29.73,379715.0
2022-03-10,29.755,30.01,29.48,30.0,336151.0
2022-03-11,29.825,30.305,29.825,30.25,505714.0
2022-03-14,30.25,30.485,29.845,30.025,466928.0
2022-03-15,30.2,30.43,30.065,30.215,560815.0
2022-03-16,30.2,30.315,30.085,30.27,432225.0
2022-03-17,30.27,30.495,30.2,30.345,415141.0
2022-03-18,30.15,30.7,30.15,30.585,623300.0
2022-03-21,30.495,30.585,30.295,30.38,375686.0
2022-03-22,30.46,30.51,30.27,30.485,339293.0
2022-03-23,30.455,30.67,30.34,30.645,226334.0
2022-03-24,30.56,30.735,30.48,30.6,399478.0
2022-03-25,30.62,30.93,30.57,30.84,287320.0
2022-03-28,30.85,31.105,30.81,30.955,221694.0
2022-03-29,31.09,31.32,30.955,31.27,330386.0
2022-03-30,31.26,31.575,31.04,31.49,328160.0
2022-03-31,31.515,31.74,31.485,31.585,158737.0
2022-04-01,31.03,31.54,30.94,31.51,330025.0
2022-04-04,31.325,31.49,31.21,31.49,217788.0
2022-04-05,31.45,31.88,31.42,31.795,175462.0
2022-04-06,31.75,32.36,31.74,32.315,469009.0
2022-04-07,32.25,32.365,32.055,32.335,356627.0
2022-04-08,32.335,32.64,32.325,32.425,274823.0
2022-04-11,32.39,32.72,32.24,32.695,365067.0
2022-04-12,32.58,32.755,32.49,32.67,387321.0
2022-04-13,32.685,32.82,32.1,32.195,502132.0
2022-04-14,32.185,32.44,32.135,32.325,305200.0
2022-04-18,32.3,32.415,32.1,32.275,378879.0
2022-04-19,32.315,32.49,32.275,32.365,194292.0
2022-04-20,32.48,32.555,32.22,32.365,243895.0
2022-04-21,32.475,32.555,32.235,32.49,239406.0
2022-04-22,32.48,32.565,32.35,32.475,234912.0
2022-04-25,32.29,32.455,31.995,32.36,336275.0
2022-04-26,32.31,32.545,32.085,32.265,401146.0
2022-04-27,31.98,32.405,31.98,32.135,448701.0
2022-04-28,32.135,32.54,32.055,32.095,459239.0
2022-04-29,31.79,32.35,31.755,31.83,3512564.0
2022-05-02,32.01,32.125,31.21,31.445,808168.0
2022-05-03,31.575,31.855,31.285,31.345,897759.0
2022-05-04,31.44,32.08,31.405,31.855,603073.0
2022-05-05,31.94,32.18,31.725,32.15,589845.0
2022-05-06,32.19,32.515,31.98,32.375,3601181.0
2022-05-09,32.15,33.24,32.0,33.0,1194140.0
2022-05-10,33.015,33.24,32.525,32.7,1048389.0
2022-05-11,32.68,33.08,32.465,32.58,436083.0
2022-05-12,32.525,32.78,32.1,32.275,365553.0
2022-05-13,32.355,32.905,32.165,32.64,391878.0
2022-05-16,32.65,33.19,32.605,33.15,302759.0
2022-05-17,33.355,33.65,33.0,33.63,613274.0
2022-05-18,33.63,33.74,33.265,33.425,426936.0
2022-05-19,33.355,33.4,32.975,33.105,409703.0
2022-05-20,33.105,33.65,33.065,33.6,490357.0
2022-05-24,33.89,34.015,33.48,33.605,642479.0
2022-05-25,33.715,33.96,33.555,33.755,362156.0
2022-05-26,33.94,33.95,33.415,33.455,235495.0
2022-05-27,33.44,33.525,33.075,33.24,338850.0
2022-05-30,33.275,33.355,33.04,33.14,140455.0
2022-05-31,33.15,33.675,32.99,33.465,799033.0
2022-06-01,33.44,33.565,33.18,33.455,371207.0
2022-06-02,33.465,33.53,33.0,33.35,357727.0
2022-06-03,33.265,33.44,33.025,33.075,197240.0
2022-06-06,33.19,33.325,32.88,32.95,142012.0
2022-06-07,32.925,33.09,32.855,32.99,432998.0
2022-06-08,32.94,33.03,32.665,32.915,427818.0
2022-06-09,32.95,33.15,32.855,33.05,250338.0
2022-06-10,32.98,33.14,32.805,33.065,241753.0
2022-06-13,32.74,32.94,32.49,32.765,344381.0
2022-06-14,32.775,32.975,31.94,32.055,691612.0
2022-06-15,32.175,32.365,31.465,31.78,494472.0
2022-06-16,31.525,31.69,30.87,30.94,407504.0
2022-06-17,30.77,31.065,30.29,30.965,749456.0
2022-06-20,30.765,31.005,30.49,30.53,260175.0
2022-06-21,30.545,30.845,30.42,30.705,365242.0
2022-06-22,30.47,30.965,30.32,30.795,246178.0
2022-06-23,30.84,31.12,30.72,31.065,251406.0
2022-06-24,31.065,31.555,31.065,31.44,206455.0
2022-06-27,31.505,31.775,31.295,31.59,232437.0
2022-06-28,31.725,32.13,31.69,32.08,276074.0
2022-06-29,32.065,32.315,31.925,32.015,237255.0
2022-06-30,31.825,32.1,31.765,32.015,287575.0
2022-07-04,32.055,32.35,31.99,32.05,140884.0
2022-07-05,31.925,32.205,31.34,32.025,326468.0
2022-07-06,31.975,32.15,31.69,31.965,185856.0
2022-07-07,32.03,32.15,31.865,32.0,311744.0
2022-07-08,31.98,32.325,31.85,32.14,408548.0
2022-07-11,32.09,32.575,31.9,32.555,234985.0
2022-07-12,32.505,33.18,32.44,32.78,371636.0
2022-07-13,32.555,33.25,32.53,33.1,283888.0
2022-07-14,33.03,33.55,33.015,33.49,349013.0
2022-07-15,33.55,33.665,33.28,33.625,299498.0
2022-07-18,33.69,33.69,33.255,33.305,301452.0
2022-07-19,33.365,33.6,33.025,33.1,289680.0
2022-07-20,33.155,33.19,32.84,32.94,304990.0
2022-07-21,32.975,33.23,32.555,32.855,203435.0
2022-07-22,32.875,33.28,32.865,33.09,240369.0
2022-07-25,32.98,33.315,32.89,33.115,365923.0
2022-07-26,33.025,33.515,32.95,33.355,372580.0
2022-07-27,33.34,33.755,33.315,33.615,329457.0
2022-07-28,33.665,34.665,33.605,34.275,537077.0
2022-07-29,34.485,34.725,34.11,34.565,1366567.0
2022-08-02,34.745,34.99,34.34,34.39,694044.0
2022-08-03,34.46,34.57,33.24,33.44,441845.0
2022-08-04,33.51,33.83,33.385,33.72,290148.0
2022-08-05,34.06,34.075,33.375,33.635,1134114.0
2022-08-08,33.57,33.905,33.57,33.78,308192.0
2022-08-09,33.575,34.36,33.575,34.27,288928.0
2022-08-10,34.36,34.505,34.165,34.47,329456.0
2022-08-11,34.32,34.46,34.185,34.355,193614.0
2022-08-12,34.335,34.595,34.115,34.16,249233.0
2022-08-15,34.14,34.355,34.0,34.285,199915.0
2022-08-16,34.3,34.59,34.225,34.53,201074.0
2022-08-17,34.52,34.755,34.455,34.655,177555.0
2022-08-18,34.665,34.775,34.495,34.57,159600.0
2022-08-19,34.485,34.73,34.395,34.715,226113.0
2022-08-22,34.14,34.545,34.075,34.435,702217.0
2022-08-23,34.345,34.565,33.98,34.11,320016.0
2022-08-24,34.395,34.545,34.175,34.455,488913.0
2022-08-25,34.48,34.915,34.225,34.85,410878.0
2022-08-26,34.765,34.915,34.62,34.755,309168.0
2022-08-29,34.68,34.995,34.32,34.915,322393.0
2022-08-30,34.555,34.825,34.075,34.135,308066.0
2022-08-31,34.03,34.185,33.83,33.87,401619.0
2022-09-01,33.73,34.11,33.685,34.085,261071.0
2022-09-02,34.225,34.455,33.84,33.925,203873.0
2022-09-06,33.965,34.16,33.76,34.09,224901.0
2022-09-07,34.06,34.495,33.96,34.275,220509.0
2022-09-08,34.14,34.66,34.14,34.47,289730.0
2022-09-09,34.565,34.785,34.355,34.58,188386.0
2022-09-12,34.62,34.925,34.495,34.57,257387.0
2022-09-13,34.395,34.565,34.25,34.37,265814.0
2022-09-14,34.355,34.485,34.22,34.27,209501.0
2022-09-15,34.2,34.25,33.845,33.965,283231.0
2022-09-16,33.905,34.175,33.79,34.085,281591.0
2022-09-19,34.005,34.295,33.925,34.27,250573.0
2022-09-20,34.21,34.345,33.72,33.915,238400.0
2022-09-21,33.915,34.135,33.56,33.72,227093.0
2022-09-22,33.61,33.87,33.485,33.735,161513.0
2022-09-23,33.5,33.72,33.04,33.255,318259.0
2022-09-26,33.13,33.215,32.34,32.53,395979.0
2022-09-27,32.69,32.735,31.745,31.825,516667.0
2022-09-28,31.78,32.18,31.45,31.78,608250.0
2022-09-29,31.665,31.79,30.62,30.67,457243.0
2022-09-30,30.695,31.08,30.245,30.29,581299.0
2022-10-03,30.57,31.2,30.29,30.685,700542.0
2022-10-04,30.955,31.285,30.695,31.105,454298.0
2022-10-05,30.97,31.185,30.38,30.46,343429.0
2022-10-06,30.485,30.7,29.05,29.195,845721.0
2022-10-07,29.075,29.985,29.065,29.21,467657.0
2022-10-11,29.22,29.415,28.715,29.09,533110.0
2022-10-12,29.065,29.15,28.24,28.315,382835.0
2022-10-13,28.14,29.015,28.03,28.99,522632.0
2022-10-14,29.075,29.28,28.4,28.42,286835.0
2022-10-17,28.705,29.405,28.42,29.28,440181.0
2022-10-18,29.355,29.625,29.2,29.605,379559.0
2022-10-19,29.505,29.835,28.98,29.16,610520.0
2022-10-20,29.245,29.405,28.74,28.855,561738.0
2022-10-21,28.89,29.32,28.74,29.145,394008.0
2022-10-24,29.28,29.635,29.01,29.54,351859.0
2022-10-25,29.53,29.985,29.505,29.775,528073.0
2022-10-26,29.665,30.255,29.665,30.055,476287.0
2022-10-27,29.985,30.6,29.985,30.17,472069.0
2022-10-28,30.38,30.67,30.265,30.375,429033.0
2022-10-31,30.35,30.595,30.055,30.56,583113.0
2022-11-01,30.785,31.09,30.215,30.255,466771.0
2022-11-02,30.21,30.78,30.2,30.48,423189.0
2022-11-03,30.355,30.56,29.695,30.065,262574.0
2022-11-04,30.125,30.37,29.85,30.115,194854.0
2022-11-07,30.155,30.27,29.49,29.67,304705.0
2022-11-08,29.695,30.045,29.585,29.9,236035.0
2022-11-09,29.84,30.045,29.63,29.67,301816.0
2022-11-10,30.03,30.61,29.72,30.525,328437.0
2022-11-11,30.55,30.61,29.805,30.405,273332.0
2022-11-14,30.395,30.515,29.755,29.805,278744.0
2022-11-15,29.875,30.21,29.655,29.705,248786.0
2022-11-16,29.66,30.36,29.635,30.19,361148.0
2022-11-17,30.09,30.37,29.925,30.225,202744.0
2022-11-18,30.285,30.6,30.155,30.6,362272.0
2022-11-21,30.505,30.83,30.455,30.575,242423.0
2022-11-22,30.705,31.385,30.42,31.23,350177.0
2022-11-23,31.155,31.43,31.115,31.24,194429.0
2022-11-24,31.325,31.435,31.055,31.215,69550.0
2022-11-25,31.25,31.505,31.13,31.445,155683.0
2022-11-28,31.445,31.495,31.205,31.385,244420.0
2022-11-29,31.32,31.385,30.96,31.0,231313.0
2022-11-30,30.94,31.47,30.935,31.405,362984.0
2022-12-01,31.435,31.66,31.165,31.25,213604.0
2022-12-02,31.105,31.32,30.84,31.07,217181.0
2022-12-05,31.045,31.375,30.865,31.345,185418.0
2022-12-06,31.395,31.735,31.19,31.47,254892.0
2022-12-07,31.395,31.77,31.395,31.555,265375.0
2022-12-08,31.625,31.71,31.375,31.59,254814.0
2022-12-09,31.55,31.96,31.53,31.855,147364.0
2022-12-12,31.855,32.29,31.795,32.19,227178.0
2022-12-13,32.28,32.82,32.265,32.52,339209.0
2022-12-14,32.515,32.83,32.24,32.255,287472.0
2022-12-15,32.31,32.395,31.94,32.13,265740.0
2022-12-16,32.025,32.165,31.495,31.985,367768.0
2022-12-19,31.905,32.13,31.335,31.37,210920.0
2022-12-20,31.26,31.52,31.165,31.47,307755.0
2022-12-21,31.52,31.845,31.465,31.795,185553.0
2022-12-22,31.71,31.78,31.14,31.345,243025.0
2022-12-23,31.23,31.66,31.12,31.64,196909.0
2022-12-28,31.49,31.865,31.395,31.43,151720.0
2022-12-29,31.48,31.65,31.31,31.53,138002.0
2022-12-30,31.505,31.76,31.2,31.285,175019.0
2023-01-03,31.37,31.6,31.095,31.53,218785.0
2023-01-04,31.59,31.745,31.35,31.695,239266.0
2023-01-05,31.64,31.87,31.285,31.36,349365.0
2023-01-06,31.445,31.77,31.275,31.565,367591.0
2023-01-09,31.465,31.795,31.32,31.37,229540.0
2023-01-10,31.385,31.61,31.095,31.515,285338.0
2023-01-11,31.515,31.95,31.375,31.82,273910.0
2023-01-12,31.82,32.235,31.795,32.02,164391.0
2023-01-13,31.95,32.37,31.745,32.3,168684.0
2023-01-16,32.165,32.59,32.165,32.485,122665.0
2023-01-17,32.435,32.95,32.22,32.52,355921.0
2023-01-18,32.545,32.69,32.235,32.315,237493.0
2023-01-19,32.215,32.425,32.215,32.255,142404.0
2023-01-20,32.22,32.435,32.025,32.4,218415.0
2023-01-23,32.34,32.435,32.095,32.275,239631.0
2023-01-24,32.13,32.37,31.925,32.25,236056.0
2023-01-25,32.085,32.35,32.025,32.155,197508.0
2023-01-26,32.105,32.155,31.82,31.89,188561.0
2023-01-27,31.925,32.06,31.575,31.695,281643.0
2023-01-30,31.37,31.905,31.335,31.625,539302.0
2023-01-31,31.52,31.71,31.325,31.565,417871.0
2023-02-01,31.54,31.71,31.235,31.51,303159.0
2023-02-02,31.48,31.59,31.26,31.41,288681.0
2023-02-03,31.39,31.495,30.97,31.285,382803.0
2023-02-06,31.745,31.755,31.055,31.355,370483.0
2023-02-07,31.27,31.39,31.15,31.255,401794.0
2023-02-08,31.255,31.295,30.97,31.055,290633.0
2023-02-09,31.03,31.375,30.985,31.055,284196.0
2023-02-10,31.065,31.555,31.02,31.48,400919.0
2023-02-13,31.46,31.86,31.2,31.745,307509.0
2023-02-14,31.695,31.875,31.305,31.635,216991.0
2023-02-15,31.615,31.72,31.295,31.415,178416.0
2023-02-16,31.415,31.605,31.045,31.365,408583.0
2023-02-17,31.26,31.615,31.185,31.53,292162.0
2023-02-21,31.46,31.54,31.22,31.28,286108.0
2023-02-22,31.13,31.615,31.065,31.16,154986.0
2023-02-23,31.355,31.64,31.115,31.39,359894.0
2023-02-24,31.35,31.485,31.045,31.375,260626.0
2023-02-27,31.38,31.59,31.22,31.285,229907.0
2023-02-28,31.175,31.285,30.865,30.925,264599.0
2023-03-01,30.82,31.32,29.965,30.205,738056.0
2023-03-02,30.39,30.39,29.075,30.215,825728.0
2023-03-03,30.215,30.595,29.92,30.355,412276.0
2023-03-06,30.495,30.81,30.355,30.64,333570.0
2023-03-07,30.785,31.0,30.525,30.785,357860.0
2023-03-08,30.735,30.785,30.365,30.5,566320.0
2023-03-09,30.69,31.185,30.56,30.735,580130.0
2023-03-10,30.63,30.94,30.365,30.43,260849.0
2023-03-13,30.335,31.095,30.24,30.96,487631.0
2023-03-14,31.105,31.73,30.84,31.445,479356.0
2023-03-15,31.39,31.625,30.975,31.575,502239.0
2023-03-16,31.53,32.15,31.19,31.945,451366.0
2023-03-17,31.65,31.96,31.575,31.795,368936.0
2023-03-20,31.755,31.97,31.625,31.77,304078.0
2023-03-21,31.755,31.91,30.995,31.105,294243.0
2023-03-22,31.055,31.33,30.64,30.7,330127.0
2023-03-23,30.665,31.15,30.44,30.5,278659.0
2023-03-24,30.465,31.055,30.345,31.045,231388.0
2023-03-27,30.845,31.595,30.845,31.51,385387.0
2023-03-28,31.38,31.945,31.305,31.77,270203.0
2023-03-29,31.83,32.265,31.575,32.11,466637.0
2023-03-30,32.17,32.59,31.91,32.49,352364.0
2023-03-31,32.61,32.91,32.465,32.54,259041.0
2023-04-03,32.565,32.74,32.24,32.395,251452.0
2023-04-04,32.54,32.665,32.24,32.4,363630.0
2023-04-05,32.4,33.145,32.24,33.04,243019.0
2023-04-06,33.095,33.32,33.015,33.155,168725.0
2023-04-10,33.065,33.285,32.91,33.255,138480.0
2023-04-11,33.31,33.665,33.085,33.585,246543.0
2023-04-12,33.68,33.845,33.49,33.665,177434.0
2023-04-13,33.55,33.55,33.16,33.43,190780.0
2023-04-14,33.265,33.395,33.06,33.3,178497.0
2023-04-17,33.38,33.515,33.12,33.325,152426.0
2023-04-18,33.335,33.45,33.1,33.24,233705.0
2023-04-19,33.195,33.37,33.11,33.265,151696.0
2023-04-20,33.18,33.68,33.17,33.655,357027.0
2023-04-21,33.88,33.915,33.48,33.775,195034.0
2023-04-24,33.7,34.0,33.605,33.82,264962.0
2023-04-25,33.86,34.295,33.82,34.275,330009.0
2023-04-26,34.245,34.46,33.915,34.035,381609.0
2023-04-27,33.355,33.955,33.065,33.82,595883.0
2023-04-28,33.525,34.33,33.525,33.845,848579.0
2023-05-01,33.38,34.38,33.38,33.99,449606.0
2023-05-02,34.075,34.085,33.48,33.645,341168.0
2023-05-03,33.68,34.29,33.655,34.185,459179.0
2023-05-04,34.11,34.25,33.81,33.915,419661.0
2023-05-05,34.53,34.53,33.96,34.37,877654.0
2023-05-08,34.17,34.53,34.135,34.38,198511.0
2023-05-09,34.37,34.5,34.135,34.335,277563.0
2023-05-10,34.38,34.615,33.915,34.355,332271.0
2023-05-11,34.405,34.495,34.205,34.345,280220.0
2023-05-12,34.425,34.615,34.355,34.5,172377.0
2023-05-15,34.44,34.555,34.1,34.29,224525.0
2023-05-16,34.275,34.37,33.6,33.655,413645.0
2023-05-17,33.565,33.75,33.2,33.365,300531.0
2023-05-18,33.25,33.305,32.805,33.015,255498.0
2023-05-19,33.0,33.315,32.78,33.235,166386.0
2023-05-23,32.91,33.035,32.24,32.325,566798.0
2023-05-24,32.265,32.325,31.75,31.845,651327.0
2023-05-25,31.705,31.915,31.58,31.67,369642.0
2023-05-26,31.6,31.845,31.475,31.75,371398.0
2023-05-29,31.755,32.23,31.565,32.03,140775.0
2023-05-30,31.905,32.195,31.905,32.07,308708.0
2023-05-31,32.035,32.18,31.79,31.86,438444.0
2023-06-01,31.925,32.0,31.54,31.645,371098.0
2023-06-02,31.59,31.985,31.47,31.95,304747.0
2023-06-05,31.925,32.255,31.58,31.67,178289.0
2023-06-06,31.785,32.03,31.165,31.425,291400.0
2023-06-07,31.335,31.54,31.155,31.38,228155.0
2023-06-08,31.345,31.68,31.215,31.615,273289.0
2023-06-09,31.59,31.685,31.33,31.575,283536.0
2023-06-12,31.485,31.54,31.17,31.3,416898.0
2023-06-13,31.24,31.46,30.695,30.875,509096.0
2023-06-14,30.85,30.945,30.27,30.395,613848.0
2023-06-15,30.445,30.68,30.22,30.55,647282.0
2023-06-16,30.68,30.9,30.525,30.61,875692.0
2023-06-19,30.595,30.68,30.5,30.575,119273.0
2023-06-20,30.64,30.89,30.605,30.64,485158.0
2023-06-21,30.54,30.68,30.385,30.575,437137.0
2023-06-22,30.55,30.675,30.315,30.4,254865.0
2023-06-23,30.49,30.5,29.985,30.025,175216.0
2023-06-26,29.94,30.315,29.765,29.985,260981.0
2023-06-27,30.06,30.305,29.895,30.155,198655.0
2023-06-28,30.245,30.315,29.915,29.92,284944.0
2023-06-29,29.87,30.21,29.595,30.115,235273.0
2023-06-30,30.175,30.33,29.78,29.99,864340.0
2023-07-04,29.72,30.115,29.72,30.095,190018.0
2023-07-05,30.05,30.115,29.895,29.95,285091.0
2023-07-06,29.85,30.015,29.755,29.94,374954.0
2023-07-07,29.79,30.115,29.555,29.565,210572.0
2023-07-10,29.565,29.635,29.29,29.36,288044.0
2023-07-11,29.46,29.5,29.08,29.17,308926.0
2023-07-12,29.275,29.58,29.115,29.51,270441.0
2023-07-13,29.51,29.775,29.46,29.755,233893.0
2023-07-14,29.745,30.015,29.545,30.0,220038.0
2023-07-17,30.0,30.115,29.58,29.66,292289.0
2023-07-18,29.71,29.765,29.31,29.51,260980.0
2023-07-19,29.545,29.88,29.5,29.87,233522.0
2023-07-20,29.81,30.05,29.71,29.92,218043.0
2023-07-21,29.92,30.05,29.845,29.985,236533.0
2023-07-24,29.895,29.985,29.705,29.92,399414.0
2023-07-25,29.815,29.915,29.61,29.905,433154.0
2023-07-26,29.93,30.115,29.755,29.985,448063.0
2023-07-27,29.775,30.085,29.425,29.43,589517.0
2023-07-28,29.43,29.625,28.75,28.76,591932.0
2023-07-31,28.705,29.15,28.635,28.705,754255.0
2023-08-01,28.71,28.915,28.24,28.32,648240.0
2023-08-02,28.305,28.445,28.065,28.065,577758.0
2023-08-03,27.975,28.1,27.16,27.38,652815.0
2023-08-04,27.39,27.87,27.38,27.675,498412.0
2023-08-08,27.745,28.16,27.525,27.975,482356.0
2023-08-09,27.975,28.575,27.915,28.5,304451.0
2023-08-10,28.585,28.685,28.265,28.42,264682.0
2023-08-11,28.4,28.575,28.23,28.48,262186.0
2023-08-14,28.435,28.63,28.27,28.39,188222.0
2023-08-15,28.345,28.41,28.085,28.18,308357.0
2023-08-16,28.23,28.54,28.18,28.42,287077.0
2023-08-17,28.425,28.695,28.365,28.47,360702.0
2023-08-18,28.515,28.605,28.285,28.575,275428.0
2023-08-21,28.54,28.685,28.135,28.365,266733.0
2023-08-22,28.365,28.62,28.215,28.375,117659.0
2023-08-23,28.505,28.62,28.375,28.525,141924.0
2023-08-24,28.48,28.695,28.455,28.5,157013.0
2023-08-25,28.57,28.695,28.46,28.535,287107.0
2023-08-28,28.63,28.78,28.575,28.7,186951.0
2023-08-29,28.735,28.87,28.575,28.745,239927.0
2023-08-30,28.81,29.01,28.47,28.47,201471.0
2023-08-31,28.49,28.55,28.33,28.38,343072.0
2023-09-01,28.515,28.72,28.375,28.615,187740.0
2023-09-05,28.63,28.8,28.23,28.365,205776.0
2023-09-06,28.31,28.355,27.985,28.08,313630.0
2023-09-07,28.185,28.41,27.94,27.965,229192.0
2023-09-08,28.045,28.185,27.94,28.02,223101.0
2023-09-11,27.965,28.125,27.48,27.515,332040.0
2023-09-12,27.505,27.815,27.335,27.7,287932.0
2023-09-13,27.69,27.875,27.55,27.62,300210.0
2023-09-14,27.735,27.92,27.655,27.905,263575.0
2023-09-15,27.93,28.125,27.875,27.95,268336.0
2023-09-18,27.965,28.205,27.885,28.035,277144.0
2023-09-19,27.975,28.125,27.54,27.61,348882.0
2023-09-20,27.655,27.965,27.515,27.595,250173.0
2023-09-21,27.565,27.875,26.67,26.735,489026.0
2023-09-22,26.67,26.875,26.61,26.785,231144.0
2023-09-25,26.75,26.865,26.555,26.61,284592.0
2023-09-26,26.55,26.555,25.83,25.9,393077.0
2023-09-27,25.845,26.0,25.45,25.455,291932.0
2023-09-28,25.485,25.82,25.465,25.75,338494.0
2023-09-29,25.925,26.08,25.335,25.44,388627.0
2023-10-02,26.195,26.195,25.05,25.35,665861.0
2023-10-03,25.21,25.485,24.925,25.255,600528.0
2023-10-04,25.27,25.52,25.075,25.475,1539117.0
2023-10-05,25.475,26.07,25.29,26.025,319845.0
2023-10-06,25.785,26.12,25.625,26.08,303473.0
2023-10-10,26.195,26.6,26.135,26.485,432426.0
2023-10-11,26.645,26.69,26.405,26.69,296846.0
2023-10-12,26.61,26.725,26.165,26.165,257953.0
2023-10-13,26.3,26.75,26.105,26.115,324646.0
2023-10-16,26.175,26.585,26.05,26.55,305475.0
2023-10-17,26.325,26.47,26.095,26.16,454924.0
2023-10-18,26.14,26.355,25.99,26.105,531203.0
2023-10-19,25.945,26.555,25.82,25.83,331501.0
2023-10-20,25.82,26.14,25.34,25.38,294688.0
2023-10-23,25.21,25.74,25.105,25.575,317125.0
2023-10-24,25.83,25.885,25.465,25.475,330403.0
2023-10-25,25.38,25.76,25.26,25.555,328823.0
2023-10-26,25.36,26.355,25.35,25.99,460753.0
2023-10-27,26.07,26.15,25.69,25.75,372245.0
2023-10-30,25.92,26.425,25.715,26.415,377276.0
2023-10-31,26.42,26.63,26.005,26.005,782424.0
2023-11-01,26.185,26.67,26.085,26.665,679864.0
2023-11-02,26.76,27.975,26.735,27.895,859932.0
2023-11-03,28.15,28.3,27.835,28.165,420241.0
2023-11-06,28.075,28.425,28.03,28.155,280720.0
2023-11-07,28.075,28.13,27.465,27.6,423712.0
2023-11-08,27.535,27.66,27.205,27.5,202841.0
2023-11-09,27.49,27.88,27.49,27.84,232442.0
2023-11-10,27.815,27.905,27.59,27.645,197327.0
2023-11-13,27.57,27.635,27.375,27.555,167419.0
2023-11-14,27.975,28.41,27.93,28.265,400199.0
2023-11-15,28.23,28.68,28.2,28.6,344530.0
2023-11-16,28.51,28.695,28.15,28.21,351205.0
2023-11-17,28.22,28.345,28.04,28.155,302055.0
2023-11-20,28.105,28.31,27.94,28.015,229064.0
2023-11-21,27.94,28.3,27.49,27.525,403039.0
2023-11-22,27.465,27.915,27.455,27.805,223235.0
2023-11-23,27.77,27.995,27.68,27.795,104114.0
2023-11-24,27.735,27.895,27.535,27.655,193316.0
2023-11-27,27.655,27.895,27.49,27.49,249905.0
2023-11-28,27.455,27.835,27.3,27.345,303263.0
2023-11-29,27.42,27.525,27.12,27.185,296284.0
2023-11-30,27.31,27.455,27.06,27.365,281677.0
2023-12-01,27.32,27.795,27.255,27.745,280594.0
2023-12-04,27.66,27.95,27.625,27.795,239069.0
2023-12-05,27.745,27.87,27.275,27.385,460100.0
2023-12-06,27.59,28.165,27.365,28.085,443164.0
2023-12-07,28.085,28.535,27.97,28.455,454970.0
2023-12-08,28.375,28.57,28.275,28.425,353821.0
2023-12-11,28.3,28.38,27.995,28.24,322323.0
2023-12-12,28.155,28.345,27.81,27.995,347317.0
2023-12-13,27.975,28.94,27.795,28.94,439649.0
2023-12-14,28.905,29.165,28.74,28.895,355321.0
2023-12-15,28.885,28.915,28.455,28.535,336555.0
2023-12-18,28.59,28.695,28.275,28.345,268005.0
2023-12-19,28.345,28.545,28.245,28.42,186925.0
2023-12-20,28.375,28.49,28.005,28.02,318309.0
2023-12-21,27.915,28.335,27.915,28.085,220352.0
2023-12-22,28.085,28.4,28.085,28.335,245726.0
2023-12-27,28.015,28.6,28.005,28.425,273053.0
2023-12-28,28.41,28.58,28.4,28.535,158695.0
2023-12-29,28.57,28.715,28.425,28.705,153627.0
2024-01-02,28.6,29.095,28.6,28.87,245365.0
2024-01-03,28.84,29.155,28.67,28.995,206412.0
2024-01-04,29.095,29.28,28.885,29.1,214021.0
2024-01-05,29.065,29.32,28.965,29.095,197285.0
2024-01-08,29.12,29.43,29.1,29.325,217661.0
2024-01-09,29.31,29.31,29.05,29.085,179246.0
2024-01-10,28.96,29.245,28.915,29.005,180427.0
2024-01-11,28.975,28.975,28.555,28.805,233400.0
2024-01-12,28.77,28.96,28.56,28.645,251205.0
2024-01-15,28.58,28.805,28.555,28.76,177961.0
2024-01-16,28.67,28.83,28.42,28.795,319996.0
2024-01-17,28.59,28.825,28.425,28.58,398902.0
2024-01-18,28.6,28.605,28.15,28.24,314617.0
2024-01-19,28.265,28.57,28.105,28.51,376313.0
2024-01-22,28.605,28.65,28.165,28.185,368883.0
2024-01-23,28.155,28.33,28.03,28.175,354973.0
2024-01-24,28.375,28.38,27.795,27.905,388590.0
2024-01-25,27.97,28.175,27.87,27.97,336479.0
2024-01-26,27.985,28.29,27.885,28.285,259663.0
2024-01-29,28.31,28.725,28.265,28.51,353133.0
2024-01-30,28.51,28.53,28.07,28.355,485105.0
2024-01-31,28.55,28.64,27.735,27.985,381073.0
2024-02-01,27.965,28.375,27.91,28.31,242534.0
2024-02-02,28.185,28.32,27.875,28.255,196435.0
2024-02-05,28.1,28.275,27.59,27.62,265522.0
2024-02-06,27.645,28.02,27.51,27.995,241212.0
2024-02-07,28.045,28.11,27.4,27.425,274091.0
2024-02-08,27.4,27.425,26.97,27.045,378382.0
2024-02-09,27.035,27.38,26.98,27.315,243012.0
2024-02-12,27.235,27.68,27.2,27.555,204249.0
2024-02-13,27.355,27.48,26.905,27.005,303224.0
2024-02-14,27.09,27.36,27.08,27.3,149079.0
2024-02-15,27.29,27.72,27.29,27.68,176860.0
2024-02-16,27.6,27.71,27.49,27.565,211268.0
2024-02-20,27.49,27.975,27.49,27.885,212187.0
2024-02-21,27.885,28.24,27.81,28.055,158631.0
2024-02-22,28.055,28.13,27.76,28.075,144955.0
2024-02-23,28.11,28.255,28.04,28.11,186793.0
2024-02-26,28.0,28.045,27.69,27.83,287260.0
2024-02-27,27.8,28.065,27.745,27.94,254045.0
2024-02-28,27.9,28.065,27.72,27.92,258729.0
2024-02-29,28.185,28.625,27.8,27.91,477642.0
2024-03-01,27.975,28.34,27.855,28.305,323681.0
2024-03-04,28.365,28.44,27.91,28.12,317010.0
2024-03-05,28.1,28.305,28.04,28.21,217740.0
2024-03-06,28.36,28.53,28.065,28.31,435225.0
2024-03-07,28.43,28.495,28.22,28.42,322378.0
2024-03-08,28.485,28.53,28.275,28.395,221188.0
2024-03-11,28.295,28.44,28.165,28.25,181402.0
2024-03-12,28.35,28.35,27.975,28.155,285244.0
2024-03-13,28.13,28.24,27.91,27.995,275728.0
2024-03-14,28.085,28.085,27.565,27.735,389849.0
2024-03-15,27.745,28.075,27.68,28.04,282955.0
2024-03-18,28.01,28.31,27.83,28.175,353902.0
2024-03-19,28.22,28.45,27.955,27.955,265903.0
2024-03-20,27.875,28.165,27.875,28.12,267608.0
2024-03-21,28.175,28.255,28.085,28.095,201487.0
2024-03-22,28.205,28.285,28.095,28.1,244513.0
2024-03-25,28.045,28.295,27.93,28.195,312300.0
2024-03-26,28.21,28.31,28.055,28.075,187849.0
2024-03-27,28.13,28.265,27.93,28.03,184961.0
2024-03-28,28.02,28.21,27.91,28.175,283776.0
2024-04-01,28.15,28.175,27.665,27.735,294611.0
2024-04-02,27.625,27.845,27.525,27.535,182559.0
2024-04-03,27.525,27.665,27.38,27.48,263382.0
2024-04-04,27.655,27.765,27.435,27.545,205956.0
2024-04-05,27.41,27.6,27.29,27.52,235455.0
2024-04-08,27.52,28.0,27.47,27.83,307197.0
2024-04-09,27.855,28.415,27.755,28.185,393411.0
2024-04-10,27.995,28.11,27.675,27.81,315228.0
2024-04-11,27.89,28.205,27.68,28.04,417192.0
2024-04-12,28.045,28.42,27.52,27.555,337795.0
2024-04-15,27.58,27.7,27.235,27.5,378986.0
2024-04-16,27.47,27.47,27.045,27.05,240175.0
2024-04-17,27.08,27.28,26.815,26.99,239509.0
2024-04-18,27.06,27.315,26.94,27.235,200244.0
2024-04-19,27.18,27.625,27.17,27.58,211306.0
2024-04-22,27.555,27.675,27.41,27.565,216865.0
2024-04-23,27.545,27.865,27.47,27.675,286252.0
2024-04-24,27.58,27.885,27.535,27.8,182914.0
2024-04-25,27.61,28.04,27.5,27.985,265120.0
2024-04-26,27.995,28.195,27.945,28.03,219753.0
2024-04-29,28.14,28.375,28.095,28.305,389945.0
2024-04-30,28.225,28.35,27.98,28.11,523783.0
2024-05-01,28.17,28.385,27.865,28.205,329482.0
2024-05-02,28.235,28.41,27.93,28.085,209480.0
2024-05-03,28.27,28.345,27.875,28.02,371123.0
2024-05-06,28.115,28.53,28.06,28.465,379057.0
2024-05-07,28.465,28.91,28.385,28.885,390769.0
2024-05-08,28.845,29.405,28.715,29.255,419991.0
2024-05-09,29.34,29.365,28.995,29.245,257128.0
2024-05-10,29.34,29.59,29.28,29.505,250686.0
2024-05-13,29.495,29.71,29.34,29.53,245218.0
2024-05-14,29.655,29.775,29.57,29.7,239693.0
2024-05-15,29.79,29.82,29.44,29.515,279808.0
2024-05-16,29.515,29.71,29.43,29.505,238820.0
2024-05-17,29.515,29.57,29.235,29.515,235664.0
2024-05-21,29.44,29.625,29.32,29.59,221621.0
2024-05-22,29.46,29.82,29.41,29.605,261486.0
2024-05-23,29.54,29.645,28.86,29.145,324643.0
2024-05-24,29.19,29.345,28.92,29.265,188260.0
2024-05-27,29.21,29.59,29.07,29.2,107144.0
2024-05-28,29.135,29.42,28.635,28.765,231251.0
2024-05-29,28.57,28.67,28.42,28.475,299991.0
2024-05-30,28.455,28.515,28.28,28.355,267072.0
2024-05-31,28.4,28.845,28.345,28.81,460727.0
2024-06-03,28.8,28.95,28.58,28.865,301197.0
2024-06-04,28.83,29.17,28.7,29.025,308048.0
2024-06-05,29.025,29.525,28.965,29.265,336929.0
2024-06-06,29.2,29.45,29.135,29.345,179202.0
2024-06-07,29.135,29.21,28.895,29.025,197358.0
2024-06-10,28.92,29.08,28.77,28.895,203670.0
2024-06-11,28.81,28.985,28.7,28.79,314998.0
2024-06-12,28.995,29.105,28.45,28.58,224297.0
2024-06-13,28.515,28.735,28.32,28.465,214874.0
2024-06-14,28.27,28.365,28.02,28.235,273071.0
2024-06-17,28.095,28.265,27.66,27.78,381170.0
2024-06-18,27.63,27.91,27.575,27.67,253802.0
2024-06-19,27.595,27.81,27.44,27.615,225908.0
2024-06-20,27.575,27.715,27.17,27.195,532707.0
2024-06-21,27.205,27.315,27.0,27.15,511958.0
2024-06-24,27.16,27.725,26.985,27.695,323593.0
2024-06-25,27.695,27.695,27.445,27.575,207798.0
2024-06-26,27.485,27.585,27.31,27.345,325765.0
2024-06-27,27.345,27.44,27.185,27.245,278464.0
2024-06-28,27.315,27.475,27.245,27.39,257004.0
2024-07-02,27.39,27.5,27.04,27.335,263841.0
2024-07-03,27.355,27.68,27.29,27.42,274375.0
2024-07-04,27.44,27.69,27.405,27.585,141099.0
2024-07-05,27.67,27.985,27.605,27.64,313702.0
2024-07-08,27.66,27.81,27.5,27.66,161034.0
2024-07-09,27.595,27.825,27.475,27.595,191904.0
2024-07-10,27.715,28.105,27.67,28.04,251444.0
2024-07-11,28.125,28.255,27.955,28.14,238666.0
2024-07-12,28.28,28.41,28.085,28.335,226897.0
2024-07-15,28.215,28.265,27.875,28.005,265064.0
2024-07-16,28.03,28.085,27.975,28.04,165860.0
2024-07-17,27.965,28.365,27.875,28.17,276766.0
2024-07-18,28.19,28.455,28.135,28.325,200620.0
2024-07-19,28.32,28.365,28.19,28.29,135845.0
2024-07-22,28.375,28.67,28.32,28.595,270679.0
2024-07-23,28.57,28.805,28.43,28.66,231841.0
2024-07-24,28.735,29.45,28.625,29.105,502831.0
2024-07-25,29.21,29.375,29.115,29.29,309665.0
2024-07-26,29.32,29.725,29.32,29.615,385532.0
2024-07-29,29.605,29.725,29.495,29.525,202161.0
2024-07-30,29.525,30.09,29.475,29.995,239004.0
2024-07-31,30.125,30.17,29.895,29.97,364136.0
2024-08-01,30.035,30.69,29.94,30.44,425059.0
2024-08-02,30.655,30.71,30.275,30.545,440824.0
2024-08-06,30.07,30.635,30.035,30.535,597822.0
2024-08-07,30.525,31.27,30.355,30.405,793878.0
2024-08-08,30.265,30.69,30.105,30.555,430236.0
2024-08-09,30.51,30.54,30.125,30.405,352245.0
2024-08-12,30.315,30.755,30.18,30.67,323246.0
2024-08-13,30.68,30.905,30.565,30.86,347869.0
2024-08-14,30.745,30.925,30.64,30.79,243020.0
2024-08-15,30.7,31.085,30.55,31.01,281207.0
2024-08-16,31.065,31.1,30.875,31.055,138684.0
2024-08-19,31.02,31.14,30.94,31.025,200963.0
2024-08-20,31.01,31.11,30.81,31.035,151421.0
2024-08-21,31.01,31.11,30.765,30.895,174367.0
2024-08-22,30.895,30.97,30.81,30.915,193452.0
2024-08-23,30.865,31.225,30.755,31.185,319063.0
2024-08-26,31.245,31.62,31.205,31.375,300403.0
2024-08-27,31.29,31.43,31.1,31.43,312223.0
2024-08-28,31.535,31.565,31.28,31.46,237974.0
2024-08-29,31.47,31.665,31.29,31.58,211876.0
2024-08-30,31.675,32.005,31.58,31.96,356628.0
2024-09-03,31.94,32.21,31.865,32.04,291437.0
2024-09-04,32.195,32.655,32.145,32.475,348506.0
2024-09-05,32.625,32.945,32.56,32.595,254895.0
2024-09-06,32.66,32.73,32.2,32.465,327655.0
2024-09-09,32.51,32.88,32.365,32.775,295357.0
2024-09-10,32.88,32.99,32.66,32.85,285899.0
2024-09-11,32.88,33.18,32.805,33.15,445768.0
2024-09-12,33.16,33.395,33.0,33.3,358340.0
2024-09-13,33.32,33.68,33.235,33.6,253233.0
2024-09-16,33.695,33.83,33.52,33.735,180753.0
2024-09-17,33.735,33.83,33.32,33.52,273363.0
2024-09-18,33.49,33.65,33.16,33.215,234116.0
2024-09-19,33.19,33.285,32.745,32.895,442767.0
2024-09-20,32.99,33.0,32.325,32.43,509583.0
2024-09-23,32.52,32.99,32.455,32.895,295280.0
2024-09-24,32.745,33.5,32.54,33.33,400129.0
2024-09-25,33.34,33.79,33.285,33.595,320008.0
2024-09-26,33.565,33.93,33.35,33.845,333244.0
2024-09-27,33.835,34.015,33.565,33.845,208949.0
2024-09-30,33.835,33.865,33.545,33.755,260330.0
2024-10-01,33.735,34.045,33.67,33.855,192221.0
2024-10-02,33.67,34.12,33.46,33.96,229065.0
2024-10-03,33.95,34.025,33.34,33.49,310679.0
2024-10-04,33.415,33.535,33.13,33.445,231795.0
2024-10-07,33.31,33.46,32.965,33.2,311955.0
2024-10-08,33.2,33.285,32.945,33.115,237893.0
2024-10-09,33.075,33.515,33.05,33.405,185240.0
2024-10-10,33.47,33.68,33.26,33.36,181529.0
2024-10-11,33.365,33.66,33.105,33.45,153177.0
2024-10-15,33.51,34.365,33.49,34.195,283341.0
2024-10-16,34.205,34.635,34.195,34.55,208341.0
2024-10-17,34.55,34.77,34.44,34.75,233055.0
2024-10-18,34.675,34.87,34.54,34.72,332436.0
2024-10-21,34.57,34.675,34.305,34.315,292747.0
2024-10-22,34.14,34.385,34.045,34.3,206855.0
2024-10-23,34.24,34.375,34.08,34.13,197504.0
2024-10-24,33.97,34.365,33.755,33.96,182203.0
2024-10-25,33.995,34.005,33.695,33.8,121828.0
2024-10-28,33.76,34.035,33.66,33.905,209676.0
2024-10-29,33.79,33.93,33.47,33.65,286401.0
2024-10-30,33.65,33.745,33.45,33.49,233101.0
2024-10-31,33.415,33.715,33.3,33.51,446445.0
2024-11-01,33.51,33.6,33.085,33.255,372090.0
2024-11-04,32.99,33.45,32.89,33.085,238625.0
2024-11-05,33.05,33.595,33.02,33.535,255598.0
2024-11-06,33.345,33.66,32.68,32.785,480627.0
2024-11-07,32.97,33.065,32.55,32.94,483998.0
2024-11-08,32.89,33.205,32.675,32.99,226517.0
2024-11-11,32.995,33.3,32.95,32.97,169986.0
2024-11-12,32.94,33.32,32.625,32.795,196739.0
2024-11-13,32.71,32.875,32.425,32.625,217653.0
2024-11-14,32.16,32.885,31.605,32.74,412548.0
2024-11-15,32.94,33.33,32.825,33.31,371397.0
2024-11-18,33.18,33.485,33.18,33.395,317089.0
2024-11-19,33.33,33.835,33.085,33.77,403634.0
2024-11-20,33.76,33.815,33.485,33.51,160099.0
2024-11-21,33.475,34.3,33.425,34.225,342442.0
2024-11-22,34.285,34.54,34.195,34.38,253411.0
2024-11-25,34.465,34.5,33.865,33.92,271348.0
2024-11-26,33.76,34.07,33.57,34.005,216660.0
2024-11-27,34.045,34.385,33.835,34.19,216307.0
2024-11-28,34.15,34.35,33.91,34.15,79849.0
2024-11-29,34.15,34.35,33.96,34.225,185074.0
2024-12-02,34.16,34.32,33.79,34.285,245568.0
2024-12-03,34.285,34.73,33.92,34.635,208804.0
2024-12-04,34.56,34.98,34.475,34.89,197321.0
2024-12-05,34.77,35.215,34.76,35.005,190343.0
2024-12-06,35.005,35.055,34.585,34.75,272934.0
2024-12-09,34.665,34.93,34.14,34.37,227956.0
2024-12-10,34.33,34.845,34.14,34.76,344506.0
2024-12-11,34.77,34.855,34.085,34.16,187049.0
2024-12-12,34.075,34.275,33.645,33.69,204875.0
2024-12-13,33.615,33.795,33.52,33.73,198914.0
2024-12-16,33.58,33.91,33.465,33.7,224385.0
2024-12-17,33.58,33.825,33.285,33.475,221004.0
2024-12-18,33.38,33.475,32.805,32.825,235261.0
2024-12-19,32.77,32.855,32.56,32.59,372082.0
2024-12-20,32.49,32.9,32.285,32.825,480017.0
2024-12-23,32.76,33.14,32.395,32.865,211388.0
2024-12-24,32.77,33.3,32.76,33.09,142479.0
2024-12-27,33.045,33.38,32.855,33.215,126167.0
2024-12-30,33.1,33.285,32.93,33.18,158364.0
2024-12-31,33.215,33.34,33.065,33.19,144211.0
2025-01-02,33.415,33.53,32.92,33.12,201508.0
2025-01-03,33.12,33.38,33.09,33.19,237133.0
2025-01-06,33.205,33.31,32.78,32.885,259441.0
2025-01-07,32.835,33.11,32.78,32.98,203630.0
2025-01-08,33.005,33.11,32.625,32.875,223056.0
2025-01-09,32.795,32.855,32.56,32.645,142242.0
2025-01-10,32.54,32.76,32.18,32.465,345059.0
2025-01-13,32.37,32.56,32.005,32.265,232712.0
2025-01-14,32.195,32.38,31.99,32.035,271419.0
2025-01-15,32.225,32.37,31.855,31.89,202366.0
2025-01-16,31.835,32.455,31.675,32.415,337390.0
2025-01-17,32.34,32.845,32.33,32.77,401999.0
2025-01-20,32.75,32.825,32.595,32.69,140207.0
2025-01-21,32.38,32.96,32.275,32.655,200562.0
2025-01-22,32.59,32.665,32.16,32.255,275090.0
2025-01-23,32.31,32.37,32.16,32.285,250742.0
2025-01-24,32.245,32.52,32.195,32.285,206987.0
2025-01-27,32.16,32.54,31.995,32.465,286712.0
2025-01-28,32.425,32.645,31.995,32.17,292319.0
2025-01-29,32.005,32.35,31.595,31.73,365514.0
2025-01-30,31.815,32.32,31.675,32.17,319524.0
2025-01-31,32.13,32.405,32.055,32.33,305175.0
2025-02-03,31.665,32.455,31.625,32.13,532449.0
2025-02-04,32.13,32.52,32.045,32.35,425430.0
2025-02-05,32.48,32.705,32.32,32.53,318545.0
2025-02-06,32.605,32.82,32.19,32.45,364974.0
2025-02-07,32.355,32.585,32.24,32.55,282687.0
2025-02-10,32.52,32.79,32.43,32.78,250444.0
2025-02-11,32.72,32.83,32.605,32.675,224526.0
2025-02-12,32.575,32.865,32.51,32.81,143956.0
2025-02-13,32.895,33.205,32.895,33.01,233789.0
2025-02-14,33.115,33.195,32.69,32.71,159507.0
2025-02-18,32.82,32.965,32.47,32.555,262598.0
2025-02-19,32.53,32.905,32.305,32.835,291343.0
2025-02-20,32.82,33.0,32.605,33.0,242254.0
2025-02-21,33.02,33.33,32.82,33.31,283231.0
2025-02-24,33.38,33.59,33.185,33.25,223451.0
2025-02-25,33.435,33.58,33.01,33.505,183533.0
2025-02-26,33.65,33.945,33.395,33.675,187220.0
2025-02-27,33.685,34.08,32.895,33.115,402286.0
2025-02-28,33.495,33.65,32.915,33.63,345144.0
2025-03-03,33.53,34.14,33.415,34.045,270498.0
2025-03-04,34.005,34.505,33.65,34.275,529228.0
2025-03-05,34.08,34.275,33.88,33.955,240379.0
2025-03-06,33.83,34.12,33.435,33.52,347992.0
2025-03-07,33.34,34.18,33.33,33.945,399617.0
2025-03-10,33.965,34.325,33.53,33.66,367640.0
2025-03-11,33.665,33.82,33.385,33.54,203245.0
2025-03-12,33.405,33.82,33.185,33.715,257368.0
2025-03-13,33.745,34.025,33.64,33.83,250871.0
2025-03-14,33.795,34.025,33.745,34.005,195303.0
2025-03-17,34.08,34.295,33.975,34.12,233279.0
2025-03-18,34.1,34.225,33.745,34.19,254728.0
2025-03-19,34.215,34.47,33.985,34.42,273990.0
2025-03-20,34.48,34.95,34.265,34.91,272586.0
2025-03-21,34.76,34.885,34.39,34.555,382368.0
2025-03-24,34.565,34.815,34.525,34.73,280843.0
2025-03-25,34.72,35.22,34.575,34.97,281154.0
2025-03-26,34.97,35.445,34.76,35.25,385464.0
2025-03-27,35.3,35.49,35.0,35.01,189860.0
2025-03-28,35.115,35.665,34.97,35.48,303600.0
2025-03-31,35.365,36.04,35.335,35.715,467923.0
2025-04-01,35.685,36.265,35.465,36.185,373187.0
2025-04-02,35.985,36.165,35.675,35.955,346767.0
2025-04-03,36.1,37.035,35.455,36.59,634332.0
2025-04-04,36.545,36.545,35.19,35.375,603233.0
2025-04-07,34.45,34.99,33.85,34.345,548561.0
2025-04-08,34.625,35.02,33.8,34.015,406897.0
2025-04-09,33.695,34.11,32.905,34.08,500580.0
2025-04-10,33.955,34.08,33.225,33.785,408750.0
2025-04-11,33.89,34.785,33.465,34.75,457776.0
2025-04-14,34.885,35.26,34.855,35.115,261987.0
2025-04-15,35.055,35.89,34.99,35.79,350588.0
2025-04-16,35.955,36.06,35.79,35.87,274929.0
2025-04-17,35.955,36.565,35.955,36.295,268756.0
2025-04-21,36.195,36.495,36.02,36.32,167314.0
2025-04-22,36.495,36.845,36.015,36.63,233113.0
2025-04-23,36.6,36.67,36.08,36.61,276604.0
2025-04-24,36.535,36.765,36.195,36.3,270117.0
2025-04-25,36.175,36.475,36.08,36.43,134916.0
2025-04-28,36.41,36.6,36.205,36.535,121691.0
2025-04-29,36.435,36.825,36.35,36.66,159651.0
2025-04-30,36.68,37.335,36.67,37.25,407037.0
2025-05-01,37.215,37.53,36.875,36.915,174712.0
2025-05-02,36.925,36.965,36.55,36.73,266195.0
2025-05-05,36.68,36.775,36.345,36.68,155287.0
2025-05-06,36.68,37.1,36.66,37.03,203193.0
2025-05-07,36.65,37.265,36.64,37.12,212971.0
2025-05-08,37.1,37.265,36.59,36.76,301296.0
2025-05-09,36.69,36.885,36.16,36.405,258180.0
2025-05-12,36.25,36.59,35.39,35.82,305213.0
2025-05-13,35.89,36.105,35.585,35.86,204412.0
2025-05-14,35.76,36.055,35.545,35.84,200740.0
2025-05-15,35.955,36.33,35.8,36.075,260480.0
2025-05-16,36.075,36.415,35.87,36.26,182815.0
2025-05-20,36.29,36.825,36.26,36.525,265677.0
2025-05-21,36.65,37.44,36.525,37.295,441585.0
2025-05-22,37.06,37.51,36.855,36.865,233450.0
2025-05-23,36.935,37.245,36.795,37.185,152668.0
2025-05-26,37.12,37.51,36.925,37.18,81304.0
2025-05-27,37.215,37.775,37.205,37.53,226800.0
2025-05-28,37.48,37.655,37.225,37.41,202636.0
2025-05-29,37.375,37.685,37.315,37.42,177378.0
2025-05-30,37.615,37.96,37.42,37.49,319506.0
2025-06-02,37.49,37.705,37.265,37.51,252420.0
2025-06-03,37.685,37.705,37.305,37.53,247387.0
2025-06-04,37.47,37.765,37.17,37.17,231779.0
2025-06-05,37.17,37.365,36.935,36.965,241820.0
2025-06-06,37.1,37.17,36.6,36.785,161890.0
2025-06-09,36.71,36.99,36.535,36.64,128453.0
2025-06-10,36.65,37.02,36.545,36.885,185422.0
2025-06-11,36.925,36.99,36.64,36.795,112315.0
2025-06-12,36.795,37.185,36.63,37.15,303416.0
2025-06-13,37.185,37.325,37.03,37.215,147833.0
2025-06-16,37.18,37.42,36.825,37.03,236909.0
2025-06-17,37.09,37.11,36.765,37.01,124594.0
2025-06-18,37.03,37.11,36.825,36.895,199372.0
2025-06-19,36.825,37.13,36.62,36.785,109585.0
2025-06-20,36.835,37.0,36.43,36.775,280415.0
2025-06-23,36.76,37.1,36.61,36.955,191195.0
2025-06-24,36.955,37.345,36.76,36.945,198220.0
2025-06-25,36.775,37.355,36.455,36.855,224319.0
2025-06-26,36.855,36.98,36.57,36.68,159580.0
2025-06-27,36.455,36.71,36.395,36.535,186269.0
2025-06-30,36.425,36.965,36.385,36.805,256006.0
2025-07-02,36.975,36.98,36.56,36.72,201884.0
2025-07-03,36.765,36.925,36.475,36.59,145998.0
2025-07-04,36.6,36.825,36.535,36.74,76608.0
2025-07-07,36.68,36.925,36.475,36.775,280897.0
2025-07-08,36.765,37.08,36.515,36.915,322537.0
2025-07-09,36.895,37.12,36.75,36.98,191185.0
2025-07-10,37.01,37.325,36.98,37.07,203188.0
2025-07-11,36.975,37.355,36.875,37.03,146009.0
2025-07-14,37.02,37.46,37.01,37.325,216985.0
2025-07-15,37.42,37.49,37.11,37.345,182410.0
2025-07-16,37.375,37.655,37.315,37.395,194285.0
2025-07-17,37.46,37.6,37.13,37.255,191243.0
2025-07-18,37.285,37.605,37.17,37.48,243308.0
2025-07-21,37.54,37.695,37.375,37.665,264906.0
2025-07-22,37.705,38.29,37.615,38.145,348542.0
2025-07-23,38.32,38.34,37.82,37.82,337739.0
2025-07-24,37.92,38.095,37.805,38.055,274719.0
2025-07-25,38.055,38.115,37.805,37.94,232782.0
2025-07-28,37.795,38.095,37.615,37.86,246476.0
2025-07-29,37.97,38.24,37.655,38.105,167920.0
2025-07-30,38.235,38.635,38.145,38.575,326774.0
2025-07-31,38.76,38.76,37.195,37.685,652895.0
2025-08-01,37.725,37.95,37.49,37.83,359690.0
2025-08-05,37.99,38.225,37.605,37.775,503005.0
2025-08-06,37.72,38.03,37.535,37.93,320053.0
2025-08-07,37.945,37.945,37.385,37.77,290278.0
2025-08-08,37.63,37.89,37.6,37.69,158550.0
2025-08-11,37.7,37.945,37.475,37.77,107923.0
2025-08-12,37.77,37.945,37.64,37.82,109227.0
2025-08-13,37.82,38.005,37.475,37.52,213152.0
2025-08-14,37.57,37.91,37.485,37.86,244856.0
2025-08-15,37.78,37.975,37.61,37.78,134278.0
2025-08-18,37.86,37.89,37.56,37.67,153249.0
2025-08-19,37.53,37.83,37.53,37.68,223342.0
2025-08-20,37.77,38.085,37.68,37.955,346868.0
2025-08-21,37.9,38.265,37.77,38.075,153198.0
2025-08-22,38.205,38.4,37.995,38.105,223940.0
2025-08-25,37.985,37.985,37.53,37.68,224652.0
2025-08-26,37.67,37.68,37.125,37.495,455863.0
2025-08-27,37.495,37.75,37.245,37.6,363519.0
2025-08-28,37.58,37.78,37.355,37.63,182700.0
2025-08-29,37.67,37.955,37.405,37.79,186098.0
2025-09-02,37.495,37.79,37.375,37.58,266255.0
2025-09-03,37.6,37.72,37.435,37.53,145526.0
2025-09-04,37.67,37.79,37.475,37.63,250336.0
2025-09-05,37.64,37.8,37.51,37.63,127776.0
2025-09-08,37.55,37.91,37.54,37.77,166083.0
2025-09-09,37.71,37.935,37.61,37.64,182659.0
2025-09-10,37.56,37.85,37.56,37.66,136755.0
2025-09-11,37.69,37.78,37.53,37.59,150261.0
2025-09-12,37.57,37.76,37.56,37.68,127670.0
2025-09-15,37.71,37.76,37.415,37.52,155897.0
2025-09-16,37.395,37.63,36.99,37.03,430089.0
2025-09-17,37.0,37.465,36.92,36.95,192363.0
2025-09-18,36.79,36.99,36.72,36.75,157157.0
2025-09-19,37.02,37.045,36.7,36.89,396372.0
2025-09-22,36.95,37.54,36.93,37.255,312435.0
2025-09-23,37.245,37.55,37.115,37.5,136333.0
2025-09-24,37.475,37.87,37.435,37.82,194097.0
2025-09-25,37.76,38.005,37.6,37.975,200636.0
2025-09-26,37.985,38.255,37.74,37.975,134759.0
2025-09-29,37.89,38.215,37.87,38.065,193975.0
2025-09-30,38.155,38.52,38.105,38.48,253054.0
2025-10-01,38.325,38.54,38.175,38.245,205220.0
2025-10-02,38.235,38.61,38.165,38.58,222558.0
2025-10-03,38.46,38.7,38.325,38.42,233691.0
2025-10-06,38.43,38.45,38.095,38.36,111030.0
2025-10-07,38.325,38.4,38.115,38.39,154417.0
2025-10-08,38.36,38.39,38.12,38.335,139226.0
2025-10-09,38.39,38.47,38.115,38.215,146371.0
2025-10-10,38.075,38.66,38.065,38.59,199075.0
2025-10-14,38.57,38.865,38.37,38.45,304778.0
2025-10-15,38.335,39.28,38.335,39.095,336956.0
2025-10-16,39.095,39.39,38.75,39.075,350030.0
2025-10-17,38.985,39.31,38.895,39.27,246894.0
2025-10-20,39.3,39.49,39.25,39.39,186356.0
2025-10-21,39.22,39.57,39.22,39.55,193061.0
2025-10-22,39.745,40.29,39.64,40.015,325184.0
2025-10-23,40.1,40.23,39.885,39.905,228786.0
2025-10-24,39.945,40.035,39.56,39.735,146759.0
2025-10-27,39.655,39.835,39.085,39.24,179646.0
2025-10-28,39.195,39.42,38.75,38.845,272659.0
2025-10-29,38.855,38.875,38.42,38.6,287666.0
2025-10-30,38.64,38.965,38.58,38.905,263641.0
2025-10-31,38.78,39.005,38.56,38.825,173618.0
2025-11-03,38.905,39.055,38.6,38.825,351799.0
2025-11-04,38.925,39.005,38.67,38.975,269121.0
2025-11-05,39.0,39.4,39.0,39.23,375587.0
2025-11-06,39.31,39.84,39.0,39.69,375966.0
2025-11-07,39.95,41.23,39.9,41.08,589526.0
2025-11-10,41.1,42.19,41.1,41.99,447132.0
2025-11-11,42.08,42.23,41.63,41.96,243806.0
2025-11-12,41.97,42.63,41.74,42.57,320363.0
2025-11-13,42.43,42.96,42.43,42.82,378818.0
2025-11-14,42.82,42.82,42.28,42.4,215079.0
2025-11-17,42.39,42.46,42.0,42.14,301462.0
2025-11-18,42.2,42.58,42.03,42.38,414163.0
2025-11-19,42.44,42.57,42.03,42.08,245054.0
2025-11-20,42.0,42.06,41.53,41.68,187984.0
2025-11-21,41.65,41.87,41.22,41.84,177890.0
2025-11-24,41.68,41.85,41.35,41.83,147071.0
2025-11-25,42.04,42.55,42.03,42.22,154863.0
2025-11-26,42.32,42.57,42.08,42.13,91396.0