Date,Open,High,Low,Close,Volume
2003-10-17,1.4789933179416193,1.491634334898578,1.4789933179416193,1.4853138264200985,49800.0
2003-10-20,1.4916353187460047,1.5030122174004672,1.4853148060986645,1.5030122174004672,54200.0
2003-10-21,1.5030114306256737,1.5093318194107563,1.4979550472653944,1.4979550472653944,214800.0
2003-10-22,1.5042755233029124,1.510596033008292,1.5042755233029124,1.510596033008292,94600.0
2003-10-23,1.510595945389248,1.5169164547280192,1.4663526211252274,1.4979550472653944,115600.0
2003-10-24,1.4979559703154877,1.5042763629952367,1.4916354570819756,1.5042763629952367,57400.0
2003-10-27,1.4916348088829914,1.510596219789968,1.4916348088829914,1.4928989350911128,45200.0
2003-10-28,1.5042755233029124,1.510596033008292,1.4916346244458494,1.510596033008292,59200.0
2003-10-29,1.4979862965191857,1.5285574156778228,1.4979862965191857,1.5094504965733817,35000.0
2003-10-30,1.5158191854364476,1.522188198110479,1.5158191854364476,1.5158191854364478,12800.0
2003-10-31,1.5183668956047698,1.5221882547598784,1.5030813375055188,1.5030813375055188,24000.0
2003-11-03,1.4903432170012931,1.4903432170012931,1.4877956848860057,1.4877956848860057,19400.0
2003-11-04,1.4776049257454535,1.4890689994743025,1.4776049257454535,1.4890689994743025,4200.0
2003-11-05,1.490341888102889,1.490341888102889,1.464865982272157,1.4776039959268736,48200.0
2003-11-06,1.4776057900783734,1.4890698705131933,1.476331962870444,1.4839746831603242,37600.0
2003-11-07,1.4890698705131933,1.4890698705131933,1.4788794958074545,1.4839746831603242,21400.0
2003-11-10,1.4712359149102414,1.4890689994743025,1.4712359149102414,1.4890689994743025,18000.0
2003-11-11,1.4967115446833656,1.4967115446833656,1.452128599016189,1.4648666182007406,26000.0
2003-11-12,1.4648669781384291,1.4648669781384291,1.427926859201046,1.427926859201046,16800.0
2003-11-13,1.4521288013069558,1.4776048432250335,1.4521288013069558,1.458497811786475,425600.0
2003-11-14,1.483974269113317,1.483974269113317,1.4393914225845807,1.4712363650245988,9600.0
2003-11-17,1.4776047010326547,1.4903425992871333,1.4406645895807764,1.4406645895807764,23200.0
2003-11-18,1.458497608608465,1.4839735254988138,1.458497608608465,1.4648666182007406,97800.0
2003-11-19,1.4699611419718557,1.4699611419718557,1.4266520419527209,1.452127947411418,88400.0
2003-11-20,1.4648662789729243,1.4648662789729243,1.445759376099551,1.4457593760995509,45600.0
2003-11-21,1.4635937368252996,1.4648675638618385,1.4521295364541158,1.4610462042310546,18200.0
2003-11-24,1.4712356277930163,1.4712356277930163,1.452128599016189,1.4648666182007406,428400.0
2003-11-25,1.453402425230395,1.4648666182007406,1.453402425230395,1.4648666182007406,66400.0
2003-11-26,1.4508720023580184,1.476551127919242,1.4508720023580184,1.4726992896969908,50000.0
2003-11-27,1.461143265923738,1.476550737183231,1.461143265923738,1.476550737183231,12600.0
2003-11-28,1.4765512674141712,1.5086502080101316,1.4765512674141712,1.5086502080101316,35400.0
2003-12-01,1.4958107497084894,1.4958107497084894,1.467563766994369,1.4701316188557645,23800.0
2003-12-02,1.4829705204732235,1.4829705204732235,1.4444517818022902,1.4637110899139096,51200.0
2003-12-03,1.4637111165764711,1.481686560936395,1.4637111165764711,1.476550737183231,26200.0
2003-12-04,1.4765502567834734,1.4816860788656834,1.4637106403541196,1.4816860788656834,20000.0
2003-12-05,1.481686560936395,1.481686560936395,1.4637111165764711,1.476550737183231,17800.0
2003-12-08,1.4765504534901563,1.4765504534901563,1.450871339658123,1.4572911487280498,19400.0
2003-12-09,1.4752665090251813,1.4765504953651156,1.4534392310370134,1.4534392310370134,27800.0
2003-12-10,1.4637114136140246,1.4637114136140246,1.4418841276216423,1.4508719128493843,67000.0
2003-12-11,1.4637110229214143,1.473982669770515,1.4572913354764931,1.466278995857534,222600.0
2003-12-12,1.4701316188557645,1.4816872583514291,1.463711805530644,1.4701316188557645,236400.0
2003-12-15,1.476550737183231,1.4829705474866104,1.476550737183231,1.476550737183231,128000.0
2003-12-16,1.4791188524460237,1.4791188524460237,1.4508717578648622,1.4547235954380224,124800.0
2003-12-17,1.4547233625403733,1.4701308328140243,1.4380319057986628,1.466278995857534,332000.0
2003-12-18,1.457291428720789,1.4791187102836614,1.457291428720789,1.476550737183231,40400.0
2003-12-19,1.4765516567966352,1.493243125001982,1.4765516567966352,1.493243125001982,68400.0
2003-12-22,1.495810582792651,1.5086502080101316,1.495810582792651,1.5086502080101316,30600.0
2003-12-23,1.5150700553496768,1.5394651968848243,1.5150700553496768,1.5394651968848243,60600.0
2003-12-24,1.5407486075961028,1.5407486075961028,1.530476960007945,1.53432879724158,43800.0
2003-12-29,1.5331644426208466,1.5525715374844826,1.5331644426208466,1.5525715374844822,1023800.0
2003-12-30,1.565510026973157,1.6172623735725478,1.565510026973157,1.6172623735725475,57400.0
2003-12-31,1.6172623735725478,1.6327880775523649,1.6172623735725478,1.6172623735725475,160600.0
2004-01-02,1.6043242252290364,1.6172623735725478,1.6043242252290364,1.6172623735725475,3400.0
2004-01-05,1.5913858505990546,1.5913858505990546,1.5344581584610688,1.5525715374844822,115800.0
2004-01-06,1.6069106022184958,1.6069106022184958,1.5461015516955687,1.5939724643583917,19400.0
2004-01-07,1.5913841187316151,1.6107911924749712,1.5913841187316151,1.6069098024037332,7800.0
2004-01-08,1.617261783723516,1.617261783723516,1.5590403841869256,1.5590403841869256,21400.0
2004-01-09,1.5823285801846634,1.5978543990458494,1.5784471871629966,1.5913853284182318,15200.0
2004-01-12,1.5913851828189338,1.5913851828189338,1.5655090260631883,1.578447042747437,18600.0
2004-01-13,1.591385196447392,1.597854266538541,1.5719779861739456,1.5849161263562437,8600.0
2004-01-14,1.5849161127831854,1.597854252854682,1.578447042747437,1.578447042747437,7000.0
2004-01-15,1.5978546916737466,1.5978546916737466,1.5590403841869256,1.5590403841869256,14800.0
2004-01-16,1.5784477269948978,1.5849167998349496,1.5655097047020954,1.5655097047020954,18200.0
2004-01-19,1.5836222876605637,1.591385196447392,1.5784470562650943,1.5849161263562437,16600.0
2004-01-20,1.5978543990458494,1.5978543990458494,1.579741025965972,1.5913853284182318,10600.0
2004-01-21,1.5913853284182318,1.5913853284182318,1.5784471871629966,1.5913853284182318,26200.0
2004-01-22,1.6043232132424403,1.6043232132424403,1.5719779861739456,1.5849161263562437,19600.0
2004-01-23,1.5887986595600028,1.6004429694053777,1.581035868587978,1.6004429694053777,16200.0
2004-01-26,1.597853979748759,1.604322925291584,1.591384910818707,1.5939724643583917,25200.0
2004-01-27,1.6107930270616804,1.6172621001397005,1.5978550042929465,1.5978550042929465,19800.0
2004-01-28,1.609716714835177,1.629267879669906,1.609716714835177,1.6227507832905714,14800.0
2004-01-29,1.6162323219737142,1.6931337208380313,1.6162323219737142,1.6357835946003134,84600.0
2004-01-30,1.6357848177333514,1.6905282231363,1.62926772198476,1.62926772198476,40000.0
2004-02-02,1.6292673792377663,1.6488185380673246,1.6292673792377663,1.6488185380673246,10000.0
2004-02-03,1.6488176520482098,1.6488176520482098,1.6045017075615584,1.6357835946003134,51600.0
2004-02-04,1.6292665037247804,1.674886015550342,1.6292665037247804,1.6357835946003134,34600.0
2004-02-05,1.648818884927272,1.648818884927272,1.62926772198476,1.62926772198476,15200.0
2004-02-06,1.6292668228035228,1.6423010071072284,1.6292668228035228,1.6423010071072284,92600.0
2004-02-09,1.630570266094532,1.6423010071072284,1.630570266094532,1.6423010071072284,14400.0
2004-02-10,1.6357835946003134,1.6423006854758464,1.6357835946003134,1.6357835946003134,19200.0
2004-02-11,1.644908677199422,1.644908677199422,1.62926772198476,1.62926772198476,51600.0
2004-02-12,1.6423010071072284,1.6748863435632986,1.6423010071072284,1.6423010071072284,587800.0
2004-02-13,1.668369032941426,1.668369032941426,1.635783700752348,1.661851941642975,43400.0
2004-02-16,1.6488176520482098,1.6488176520482098,1.6292665037247804,1.6357835946003134,626400.0
2004-02-17,1.6423006854758464,1.6423006854758464,1.6292665037247804,1.6357835946003134,118200.0
2004-02-18,1.682707329388247,1.682707329388247,1.6488185380673246,1.6488185380673246,268800.0
2004-02-19,1.6618521436062412,1.668369235696708,1.6292668074570993,1.668369235696708,102200.0
2004-02-20,1.6683698140745158,1.6683698140745158,1.6553356253749885,1.6579425128361882,41400.0
2004-02-23,1.6683691710420767,1.6683691710420767,1.6540315441380398,1.6540315441380398,39200.0
2004-02-24,1.6527288692758255,1.6618527268225214,1.638391236784462,1.6488185380673246,181600.0
2004-02-25,1.6555133600791616,1.6725805236103513,1.635820546499095,1.6673290983087432,41400.0
2004-02-26,1.677831948911959,1.6935862248167834,1.6673290983087432,1.6673290983087432,47400.0
2004-02-27,1.654199981323463,1.6791442109112449,1.654199981323463,1.6791442109112449,182000.0
2004-03-01,1.6620780328474392,1.6738937736351318,1.6607651449368328,1.6738937736351318,44400.0
2004-03-02,1.6673286722703995,1.6699544468521894,1.6673286722703995,1.6686415595612945,98200.0
2004-03-03,1.6673288385284644,1.6673288385284644,1.6542003399218743,1.6542003399218743,85600.0
2004-03-04,1.6607645266232518,1.6607645266232518,1.6542003399218743,1.6542003399218743,171800.0
2004-03-05,1.6607645266232518,1.6607645266232518,1.6542003399218743,1.6542003399218743,77400.0
2004-03-08,1.6607650152482631,1.6607650152482631,1.6502621631913408,1.6607650152482631,98800.0
2004-03-09,1.6542003399218743,1.658138876983468,1.6542003399218743,1.6542003399218743,212600.0
2004-03-10,1.6542003399218743,1.6607645266232518,1.6515745650782547,1.6542003399218743,81600.0
2004-03-11,1.658138837432946,1.6594517248234406,1.6528874130748017,1.6594517248234404,107200.0
2004-03-12,1.6542007255910436,1.6581392635708891,1.6542007255910436,1.6581392635708891,48000.0
2004-03-15,1.658138876983468,1.658138876983468,1.6542003399218743,1.6542003399218743,438800.0
2004-03-16,1.6542012361098202,1.6581397753051754,1.6463240325152062,1.6463240325152062,58000.0
2004-03-17,1.6542014021541016,1.6542014021541016,1.6423856581780996,1.647637086033665,550400.0
2004-03-18,1.647637086033665,1.647637086033665,1.6423856581780996,1.647637086033665,557600.0
2004-03-19,1.6463231405948515,1.6542003399218743,1.6463231405948515,1.6542003399218743,123000.0
2004-03-22,1.6528873486566094,1.6528873486566094,1.6450101498244758,1.6450101498244754,60400.0
2004-03-23,1.638445829071149,1.647635915190667,1.609563058992169,1.6226915566997524,64600.0
2004-03-24,1.6082509293262406,1.6148152438744718,1.601686614778009,1.6082509293262406,62600.0
2004-03-25,1.6148160633652424,1.6148160633652424,1.5623016455331338,1.5885589170511627,1733400.0
2004-03-26,1.5951231097267204,1.5951231097267204,1.5701788520293327,1.5885589170511627,129400.0
2004-03-29,1.6005947770875142,1.6005947770875142,1.5873666710345322,1.5992719412517025,109400.0
2004-03-30,1.5966262844095236,1.5966262844095236,1.5767842512983268,1.5873666857779742,244600.0
2004-03-31,1.5873666857779742,1.5873666857779742,1.5820754685381506,1.5873666857779742,581200.0
2004-04-01,1.5847217446851751,1.5873674176011054,1.5807533614639089,1.5847217446851751,466800.0
2004-04-02,1.587366517900455,1.587366517900455,1.5794296298038275,1.5860436821922577,328000.0
2004-04-05,1.587367225444683,1.587367225444683,1.5609111302511274,1.567525185587669,637600.0
2004-04-06,1.567524180337717,1.567524180337717,1.5212259488254931,1.547682027052821,314800.0
2004-04-07,1.539746904390383,1.5476836732241448,1.5344556831169869,1.5410696150942325,418000.0
2004-04-08,1.5516522425693384,1.5516522425693384,1.5079996303230652,1.514613689241251,708200.0
2004-04-12,1.507999979574192,1.5146140400241872,1.4947719848269123,1.498740370635825,285200.0
2004-04-13,1.5013846081826734,1.539745970690691,1.494770554063514,1.5199038083332126,531800.0
2004-04-14,1.5278415443926836,1.5278415443926836,1.4788977186574102,1.4921257080667854,289400.0
2004-04-15,1.4881582014981234,1.5384248936648326,1.4828669773833505,1.5251967703015334,328000.0
2004-04-16,1.5344538360963451,1.567523960786762,1.5132888503263666,1.5542958604495898,247600.0
2004-04-19,1.5675266189768704,1.5675266189768704,1.5423932109458576,1.5423932109458578,208000.0
2004-04-20,1.5542960781477866,1.564878509438718,1.5225487842749923,1.547682027052821,181400.0
2004-04-21,1.554297134054534,1.554297134054534,1.4881568304777453,1.4947708860659477,339800.0
2004-04-22,1.4908021720530542,1.5199038083332126,1.4749283917060356,1.5199038083332126,195000.0
2004-04-23,1.5344544934115585,1.5344544934115585,1.498738682893098,1.5225492232387383,398600.0
2004-04-26,1.5212273071811773,1.531809747921531,1.5119677030715295,1.518581633919767,85800.0
2004-04-27,1.51858125591216,1.525195311266661,1.5053532713557711,1.5119673267102718,224400.0
2004-04-28,1.522767923360549,1.522767923360549,1.4734313249706747,1.500099739348305,195600.0
2004-04-29,1.5187676929951617,1.5187676929951617,1.4694310946052878,1.500099739348305,169600.0
2004-04-30,1.5134341536984433,1.5214346151882174,1.480098600772619,1.4920992930072798,92400.0
2004-05-03,1.5201008957943214,1.5201008957943214,1.4867653487184371,1.493432483566618,182200.0
2004-05-04,1.4867653487184371,1.500099618414799,1.4867653487184371,1.493432483566618,43600.0
2004-05-05,1.4987664065949124,1.5067669951299922,1.4934327232932063,1.5067669951299922,78200.0
2004-05-06,1.50676701768027,1.50676701768027,1.4894325148990362,1.4920992930072798,102000.0
2004-05-07,1.497432949717536,1.5067669908427443,1.4600971667118248,1.4867655831444757,152200.0
2004-05-10,1.4934334294496874,1.4934334294496874,1.4134281420943169,1.4334294321418843,213600.0
2004-05-11,1.4534294226892213,1.4534294226892213,1.421427336359896,1.4534294226892213,117200.0
2004-05-12,1.4534287341020855,1.4734301239556482,1.4534287341020855,1.473430123955648,99400.0
2004-05-13,1.4734311874692618,1.4867653298312125,1.4600969179422931,1.4667640527057773,114400.0
2004-05-14,1.4667635852970988,1.468097037257873,1.441428633867285,1.45209599522352,108800.0
2004-05-17,1.4627638565789856,1.4627638565789856,1.433428539239506,1.44409590424204,96200.0
2004-05-18,1.4427619586630809,1.453429320019316,1.4427619586630809,1.45209599522352,72800.0
2004-05-19,1.4467617313158252,1.500098516595471,1.4400946013646374,1.473430123955648,330000.0
2004-05-20,1.4787653632966222,1.4787653632966222,1.442762899859146,1.4454298055204675,1177000.0
2004-05-21,1.4454289646893834,1.458763103744109,1.4440955126344148,1.4534294226892213,1145600.0
2004-05-25,1.4640971203992017,1.4667640251204466,1.4574301129261211,1.461430342842973,446000.0
2004-05-26,1.4640972930794305,1.4734313335396574,1.4534299272663402,1.4720978810217635,269200.0
2004-05-27,1.4829882304386084,1.4829882304386084,1.4668541939702178,1.4776102182824782,330400.0
2004-05-28,1.472232061374101,1.472232061374101,1.4655095147844288,1.4708875264117842,202800.0
2004-05-31,1.469542882388339,1.469542882388339,1.4480308393524075,1.4655092781526835,332200.0
2004-06-01,1.4655097800726316,1.4708877926735209,1.4520648126813758,1.4614763026774484,285400.0
2004-06-02,1.4655092781526835,1.472231823656885,1.4614758021389194,1.4655092781526835,157400.0
2004-06-03,1.4614763534323545,1.4776103917953334,1.454753805392295,1.474921449512473,640800.0
2004-06-04,1.4789553015106642,1.4924004009950045,1.474921822954151,1.4924004009950045,349000.0
2004-06-07,1.4923998723941896,1.4977778846386656,1.478954777672037,1.4950888144054646,253200.0
2004-06-08,1.4950894954473142,1.5045009891067809,1.4910560164821118,1.4991229744125167,309200.0
2004-06-09,1.5071884237543802,1.5112218983392185,1.4923989314620765,1.5058438894854858,467000.0
2004-06-10,1.505844832761757,1.5367684992079989,1.4937442732054853,1.5327348938746246,432000.0
2004-06-11,1.539457284889872,1.5488689014901524,1.5327347382387897,1.5367683431625865,449800.0
2004-06-14,1.5434908521495,1.556935946240498,1.5394573752109686,1.5461799222564674,391200.0
2004-06-15,1.5475245236531456,1.556936012987168,1.527356881652051,1.5327348938746246,181600.0
2004-06-16,1.539457557616834,1.5434910350332804,1.5206345775254602,1.5434910350332804,175200.0
2004-06-17,1.5461799222564676,1.5529024693019666,1.5327348281654691,1.5461799222564674,173400.0
2004-06-18,1.5434908521495,1.5582804812939817,1.542146445317936,1.5461799222564674,193800.0
2004-06-21,1.5529037986589775,1.5529037986589775,1.5394586930583511,1.5529037986589778,224400.0
2004-06-22,1.5529019321056186,1.5717249034552698,1.5461793873856542,1.5596244768255836,441200.0
2004-06-23,1.569036265790901,1.579792288133205,1.566347196094375,1.57306974211379,290400.0
2004-06-24,1.5771032184366789,1.5865148341526198,1.566347196094375,1.57306974211379,147600.0
2004-06-25,1.579791012546304,1.5865135531376688,1.573068471954939,1.579791012546304,208200.0
2004-06-28,1.593080259784114,1.602570909317338,1.5863011689887825,1.5998593505794465,1574600.0
2004-06-29,1.6039258201917823,1.605281663422116,1.5863002460984266,1.605281663422116,253000.0
2004-06-30,1.6052819886014629,1.6134167910306638,1.5930796556573077,1.6134167910306638,391200.0
2004-07-02,1.612061700283843,1.6174849471008457,1.602570921378787,1.6174849471008457,109600.0
2004-07-05,1.6201960900009795,1.626975179107334,1.6093495991509603,1.6269751791073344,210800.0
2004-07-06,1.6229077773636695,1.6391775136386986,1.6201960900009795,1.6269751791073344,395600.0
2004-07-07,1.6201952920639386,1.6269743778316317,1.6093488065557524,1.625618534818032,240000.0
2004-07-08,1.6188399628595211,1.6242632073349168,1.6093493173526665,1.6107051607966023,163200.0
2004-07-09,1.613417696803065,1.613417696803065,1.6012154863089445,1.6093502933050243,120600.0
2004-07-12,1.6066378321064472,1.6201958792552336,1.6066378321064472,1.6134167910306638,172400.0
2004-07-13,1.6066374785391466,1.6107048788586484,1.5998583918064275,1.6066374785391466,362800.0
2004-07-14,1.6052819886014629,1.6174843215456176,1.601214587386862,1.6134167910306638,781600.0
2004-07-15,1.613417193063147,1.626975372890724,1.612061478520698,1.6229079706626053,342000.0
2004-07-16,1.625619204108745,1.637821537654407,1.6174844012785436,1.6337541362393062,306200.0
2004-07-19,1.6337541362393062,1.637821537654407,1.625619204108745,1.6337541362393062,153600.0
2004-07-20,1.633754210942478,1.64731225937954,1.6269751220737645,1.6296868093413956,196800.0
2004-07-21,1.647313449309905,1.647313449309905,1.6337553910792335,1.636466951005184,277000.0
2004-07-22,1.6500243158431411,1.654091718354312,1.641889381520405,1.654091718354312,291000.0
2004-07-23,1.6595149648026712,1.6595149648026712,1.6473126279687644,1.654091718354312,169600.0
2004-07-26,1.6608710625182856,1.663582750807004,1.6418896323984988,1.6473128796755216,144000.0
2004-07-27,1.647312452366848,1.6540915420297513,1.6283311564711758,1.6446008940819152,443200.0
2004-07-28,1.6566295040864254,1.6566295040864254,1.6292924093695305,1.6402272472562889,246200.0
2004-07-29,1.6470615535238995,1.6538958597915108,1.626558634721066,1.6402272472562889,195400.0
2004-07-30,1.6538949970906585,1.7058353847829597,1.6443269211654603,1.7058353847829597,236000.0
2004-08-03,1.6880677910717796,1.6880677910717796,1.668931753581714,1.6784997071499512,399000.0
2004-08-04,1.6675638430596715,1.674398147282547,1.6470610607445546,1.674398147282547,45000.0
2004-08-05,1.660729804106588,1.6730315276020271,1.6538956291455946,1.667564109421113,190600.0
2004-08-06,1.6675638430596715,1.674398147282547,1.6607295388367955,1.674398147282547,156800.0
2004-08-09,1.667564109421113,1.667564109421113,1.655262385925674,1.667564109421113,131000.0
2004-08-10,1.6675638430596715,1.6798655645901457,1.6566290084444744,1.674398147282547,173000.0
2004-08-11,1.6743993540711086,1.6798667753192376,1.6648313994752846,1.6798667753192376,193000.0
2004-08-12,1.6825987723133815,1.6935336032495747,1.6812318858579909,1.6921667167941838,267000.0
2004-08-13,1.689435133985482,1.6949025565412807,1.6812340653286018,1.693535798667558,301400.0
2004-08-16,1.6935336032495747,1.7058351902876914,1.6839655284153057,1.6921667167941838,215200.0
2004-08-17,1.6921671807961656,1.7031020147307527,1.6921671807961656,1.7017351279005537,419800.0
2004-08-18,1.7017348553027218,1.715403460708158,1.6990012124337237,1.7058353847829597,259800.0
2004-08-19,1.719503460505827,1.720870346696006,1.7085686316912785,1.7195034605058273,317000.0
2004-08-20,1.7208720389349428,1.7222389264692664,1.7099371993674963,1.712670844082573,357200.0
2004-08-23,1.7222381891103082,1.724971832655003,1.708569580326292,1.7222381891103082,317400.0
2004-08-24,1.7208724013563264,1.7222392891785203,1.7058368960193828,1.7154049804211458,403200.0
2004-08-25,1.7154046103710932,1.7345405143393948,1.714037722843766,1.724972562355244,699400.0
2004-08-26,1.7154037568447529,1.7318060079507696,1.7154037568447529,1.7318060079507696,490000.0
2004-08-27,1.7411734730425803,1.7425508838232835,1.7218882770465846,1.7356634358108172,521800.0
2004-08-30,1.735663603151261,1.7480610895907682,1.7287760231050926,1.7411736409142629,613000.0
2004-08-31,1.7356634358108172,1.7425508838232835,1.7218882770465846,1.7356634358108172,215000.0
2004-09-01,1.7356634358108172,1.7425508838232835,1.7287758564287012,1.7356634358108172,106000.0
2004-09-02,1.7356633794128618,1.7480608642542523,1.7218882210962336,1.748060864254252,107600.0
2004-09-03,1.7494364968598366,1.7494364968598366,1.7301514539096474,1.7301514539096474,106800.0
2004-09-07,1.748059378643205,1.7549469519480252,1.7425493462732558,1.7535694110131543,242600.0
2004-09-08,1.7535705288636974,1.768723226067615,1.749438034794273,1.765968142441587,463600.0
2004-09-09,1.7673457529440393,1.7756108727737363,1.749438102787715,1.7673457529440393,313000.0
2004-09-10,1.7632128547994064,1.775610466019111,1.7604577716974306,1.768722889633765,231800.0
2004-09-13,1.753570195312084,1.7701004311847528,1.7494377020287135,1.768722889633765,309400.0
2004-09-14,1.7701012619217913,1.7756112993420985,1.7494385230683962,1.761836140106502,713000.0
2004-09-15,1.7590806134410537,1.7701006846879992,1.7577030716927824,1.7577030716927824,203400.0
2004-09-16,1.7632124515134855,1.7756100598975817,1.7521923843653031,1.7701000263234905,266200.0
2004-09-17,1.771478465771167,1.7893861181372617,1.7701010551042666,1.7852536233972829,258400.0
2004-09-20,1.7893858277843526,1.7990284891058328,1.765968142441587,1.765968142441587,838400.0
2004-09-21,1.7769893483451082,1.7838769304364634,1.770101897623455,1.7811219764217423,551400.0
2004-09-22,1.7797432819559076,1.7907633536224767,1.7714781625211726,1.783875775988467,495800.0
2004-09-23,1.7921389551207938,1.8114239939730687,1.7728537848990438,1.8100465850332457,407400.0
2004-09-24,1.788009098981504,1.797651764687517,1.788009098981504,1.7907641838602726,729000.0
2004-09-27,1.7893866414208883,1.797651764687517,1.785254145472413,1.7907641838602726,498000.0
2004-09-28,1.8002014922061755,1.811305268541333,1.7904855886373217,1.811305268541333,356200.0
2004-09-29,1.8293481459010787,1.8293481459010787,1.8113044840791568,1.81824437437488,191000.0
2004-09-30,1.815470182253142,1.8251859589703776,1.8043663996141488,1.8043663996141488,197800.0
2004-10-01,1.81824391681955,1.8251836730015087,1.811304028270228,1.823795801185535,107200.0
2004-10-04,1.8237970749408288,1.8237970749408288,1.8043653999049527,1.822409069788097,255000.0
2004-10-05,1.819633034608974,1.825184922776552,1.811305268541333,1.811305268541333,156800.0
2004-10-06,1.8126920324535647,1.8251836730015087,1.8126920324535647,1.823795801185535,152800.0
2004-10-07,1.825185769304609,1.839065562344784,1.8154699935969965,1.8321256658246965,210600.0
2004-10-08,1.8390649309796747,1.8460048251172427,1.8251851427045371,1.846004825117243,200200.0
2004-10-12,1.8876435292988447,1.8876435292988447,1.8251846319079603,1.8390644162986984,263000.0
2004-10-13,1.8390661405217457,1.8390661405217457,1.8126946842956129,1.82102245684384,524600.0
2004-10-14,1.8293493986917284,1.8362891613726016,1.807141840430962,1.8154696085950053,154000.0
2004-10-15,1.8265737241069453,1.844617401608612,1.8182459544092613,1.840453516759769,228600.0
2004-10-18,1.8362895507897423,1.8446174530873505,1.825185769304609,1.8321256658246965,119200.0
2004-10-19,1.83351252901589,1.8501681908643135,1.8321245241033297,1.8390644162986984,186800.0
2004-10-20,1.8390651929928223,1.8737645362568376,1.8390651929928223,1.87237653075808,235000.0
2004-10-21,1.8737641269903216,1.8737641269903216,1.8529445785263023,1.859884339769334,765000.0
2004-10-22,1.873764572218986,1.873764572218986,1.8182456748780125,1.864048798276189,215200.0
2004-10-25,1.875152689201597,1.877928568049895,1.8571090134014097,1.873764683593698,224400.0
2004-10-26,1.866824104922668,1.8848677741213715,1.850168440824045,1.8848677741213715,350800.0
2004-10-27,1.8901798576332776,1.9083545460112767,1.887383669679997,1.8957721002102568,301200.0
2004-10-28,1.874802413221897,1.8789965647812097,1.8384527441620595,1.870608261662585,202400.0
2004-10-29,1.8845890088709665,1.908356092414772,1.8692103626548455,1.908356092414772,404200.0
2004-11-01,1.9083553501450012,1.918141878775702,1.88738446497711,1.9055592943431128,173800.0
2004-11-02,1.9153460316122912,1.9195401827287704,1.8901809915837533,1.8901809915837533,180000.0
2004-11-03,1.8901802649645552,1.9209375391013048,1.8901802649645552,1.913947201041276,255600.0
2004-11-04,1.915346084498259,1.9488995610158848,1.915346084498259,1.9377150688433424,228200.0
2004-11-05,1.9461027963004087,1.9642776227979808,1.9307241584930543,1.953093134696339,579400.0
2004-11-08,1.9433059438684608,1.9712672879019049,1.9391117955952728,1.9712672879019049,210200.0
2004-11-09,1.9740652170913235,1.9838516167995008,1.9656769125785127,1.967074874444184,709200.0
2004-11-10,1.968472612896146,1.9908415986493364,1.9670745179541531,1.9824532956567256,384600.0
2004-11-11,1.974064576109236,1.9824530112280028,1.971268519956081,1.976860765592042,188600.0
2004-11-12,1.983851352106915,1.9852494471157436,1.9712688970164964,1.978259105401281,215800.0
2004-11-15,1.9992299386145984,1.9992299386145984,1.97546285906492,1.983851161653238,336000.0
2004-11-16,1.9880456371334,1.9880456371334,1.9712688970164964,1.978259105401281,144200.0
2004-11-17,1.943305933249439,1.961480753440035,1.9377136911392223,1.9558885113298183,680800.0
2004-11-18,1.957288391030419,1.957288391030419,1.9419097445281543,1.9572883910304184,240600.0
2004-11-19,1.95728864838568,1.95728864838568,1.944706057170447,1.944706057170447,79000.0
2004-11-22,1.957288391030419,1.961482543107456,1.9488999535466536,1.9572883910304184,914800.0
2004-11-23,1.964280117738884,1.964280117738884,1.951697519310278,1.951697519310278,534800.0
2004-11-24,1.957288391030419,1.961482543107456,1.951696143817805,1.9572883910304184,318800.0
2004-11-25,1.960084856190287,1.9628809135238767,1.957288665526988,1.961482818192227,221200.0
2004-11-26,1.964015793919995,1.964015793919995,1.9527526314956685,1.961200070447657,193800.0
2004-11-29,1.9640162704555064,1.9640162704555064,1.94289786935274,1.94289786935274,413600.0
2004-11-30,1.9428984567388712,1.9428984567388712,1.937266872457732,1.941490527101697,570400.0
2004-12-01,1.9428973208638267,1.9428973208638267,1.9147394159200728,1.9147394159200728,312800.0
2004-12-02,1.9344502742493492,1.9344502742493492,1.86546335959058,1.9006607814696463,464400.0
2004-12-03,1.9217802494415173,1.9217802494415173,1.886582807991912,1.8978459785143795,834600.0
2004-12-06,1.9006607814696463,1.911923945729548,1.893621270240332,1.9006607814696463,648400.0
2004-12-07,1.911923558291956,1.9288183012582096,1.8893972343369525,1.9147394159200728,888600.0
2004-12-08,1.9006609328796868,1.94289786935274,1.8992530036681643,1.94289786935274,736200.0
2004-12-09,1.9428979482159467,1.9612006259061008,1.9428979482159467,1.9555690430989403,753000.0
2004-12-10,1.9569770389213543,1.9583849683345047,1.9428981475924647,1.9499376603906795,375000.0
2004-12-13,1.9640165517195685,1.9640165517195685,1.928819121996037,1.9499376603906795,250000.0
2004-12-14,1.954159924050172,1.9611994318400372,1.9443046937048272,1.954159924050172,282000.0
2004-12-15,1.9612018428707492,1.9626096387454612,1.9428991538234133,1.9597939127284296,262200.0
2004-12-16,1.959792722154969,1.9978058730313768,1.959792722154969,1.9963980780119,765000.0
2004-12-17,2.0062529950810872,2.0259635991585365,1.9963977601761151,2.0203320171746237,550600.0
2004-12-20,2.05552982275039,2.05552982275039,2.020332395198277,2.0414507980225327,393600.0
2004-12-21,2.0414507980225327,2.0484903103864616,2.020332395198277,2.0414507980225327,347000.0
2004-12-22,2.04848792630082,2.04848792630082,2.030185269162745,2.040040494441949,339200.0
2004-12-23,2.0456744517338783,2.0456744517338783,2.028779702620968,2.0414507980225327,228200.0
2004-12-24,2.0414509475526725,2.047082531002806,2.0245561972022723,2.0456746015733875,106600.0
2004-12-29,2.055313350307788,2.058148330159784,2.005702284332094,2.0198769132335155,206600.0
2004-12-30,2.032635086926483,2.034052577574058,2.01279062339848,2.01279062339848,129800.0
2004-12-31,2.0127910310067216,2.048227493296204,2.0127910310067216,2.0397228180471787,103000.0
2005-01-04,2.03972336657627,2.0468105527965754,1.9986170646732044,2.011374080977401,123800.0
2005-01-05,2.005704898939626,2.024131886460913,2.005704898939626,2.022714529866549,218000.0
2005-01-06,2.01279062339848,2.0269652595155323,2.0071207959875297,2.01279062339848,205400.0
2005-01-07,2.0198775456385287,2.0538965034378247,2.015625209708448,2.041139360468258,302400.0
2005-01-10,2.039723286253123,2.0652374530361945,2.0170438316312485,2.0567327758349725,463800.0
2005-01-11,2.055316068874805,2.0893350610200074,2.055316068874805,2.0680732247241203,310000.0
2005-01-12,2.068071304124897,2.068071304124897,2.041139525636652,2.048226842879839,641800.0
2005-01-13,2.055315202411629,2.0822468593780865,2.049645372777669,2.0624025232489283,231200.0
2005-01-14,2.066654703170819,2.0765768704743857,2.0510627066681595,2.0751595145591555,639000.0
2005-01-17,2.080829343758249,2.0836641907681006,2.066654703170819,2.0751595145591555,124400.0
2005-01-18,2.0751591783252747,2.076576534010853,2.0624020308994813,2.076576534010853,182800.0
2005-01-19,2.076577647537853,2.086499953733775,2.0624031368256563,2.083664970483671,263400.0
2005-01-20,2.0836638531562244,2.0836638531562244,2.069489350044852,2.076576534010853,256000.0
2005-01-21,2.083664488267743,2.0907518095733653,2.0694899808359084,2.082246996970736,153200.0
2005-01-24,2.085081188223342,2.089333525321081,2.0765763788485043,2.089333525321081,179200.0
2005-01-25,2.0893340131363574,2.104926144767432,2.077994354775244,2.092168995316331,367200.0
2005-01-26,2.104924785633225,2.13327391323119,2.090750154244592,2.119099281842556,606400.0
2005-01-27,2.155289254690832,2.155289254690832,2.1350245650562294,2.145156840852578,346200.0
2005-01-28,2.1422623134533296,2.1784491763898988,2.1422623134533296,2.171211776194199,444200.0
2005-01-31,2.178447490558896,2.1929221417068967,2.1668677144237667,2.1856848851538064,222400.0
2005-02-01,2.2073966490098647,2.2464784920064984,2.1929218616684887,2.242135972979004,969000.0
2005-02-02,2.227661606114286,2.2652958094980846,2.227661606114286,2.2652958094980846,427800.0
2005-02-03,2.265296150050005,2.3217478087168795,2.258058892415534,2.320300301973248,643800.0
2005-02-04,2.3231940562643016,2.331879093050815,2.2985871422447595,2.326089068526473,1838200.0
2005-02-07,2.3304323280559864,2.3304323280559864,2.2435838651558058,2.287008096605896,426600.0
2005-02-08,2.2652945836127287,2.308718789601195,2.2580573309827723,2.2754269857698097,739800.0
2005-02-09,2.275428985261737,2.3087208183477164,2.272533971232417,2.307273311333056,1073800.0
2005-02-10,2.288455543084985,2.301482687940176,2.2580585956725607,2.266743358909354,402400.0
2005-02-11,2.258058552951621,2.2754282171384097,2.2566110464256,2.2652958094980846,453600.0
2005-02-14,2.2725328120771926,2.278322699140707,2.26529541873735,2.268190431290006,794400.0
2005-02-15,2.265295166662693,2.292797230685393,2.265295166662693,2.2710850530819275,340800.0
2005-02-16,2.2652958094980846,2.2754282171384097,2.262400934487863,2.2652958094980846,872400.0
2005-02-17,2.258059001225285,2.265296259208501,2.2435842091751583,2.2609538768102024,957800.0
2005-02-18,2.259506538918679,2.2652964285632167,2.2435843769066683,2.2551641561957414,482800.0
2005-02-21,2.255164502431233,2.256612009575068,2.13502417033056,2.2218726663743165,372200.0
2005-02-22,2.2117392900894632,2.24068873013478,2.2117392900894632,2.224766572620311,292800.0
2005-02-23,2.233452107603239,2.23634698340855,2.214634931722216,2.233452107603239,277800.0
2005-02-24,2.2382609957420367,2.2382609957420367,2.21494579875038,2.216403033304744,305800.0
2005-02-25,2.2207727289794885,2.236802017648036,2.2076579069668303,2.222229962307433,223600.0
2005-02-28,2.222229999535616,2.2703175884080133,2.222229999535616,2.23680205512034,277000.0
2005-03-01,2.236802030353513,2.265946002230845,2.236802030353513,2.265946002230845,373200.0
2005-03-02,2.2659474947217806,2.2950914857951177,2.258661462211069,2.2878054532844057,1212200.0
2005-03-03,2.293634251499073,2.2950914857951177,2.2805194207736936,2.2878054532844057,361800.0
2005-03-04,2.287804416117255,2.2921759780540474,2.2746895913374297,2.276146824972844,154800.0
2005-03-07,2.258657928444264,2.273229970667105,2.2368000040792944,2.258657928444264,139400.0
2005-03-08,2.247002210198551,2.2703173858786827,2.229515828438452,2.2440877437538296,349000.0
2005-03-09,2.268860700199675,2.268860700199675,2.22951636648685,2.22951636648685,987400.0
2005-03-10,2.214943829013797,2.214943829013797,2.1741422705629856,2.1755995038214397,784800.0
2005-03-11,2.1712289254597694,2.203287378856491,2.165400128384864,2.190172550695583,341800.0
2005-03-14,2.1857997629004107,2.1974573505183264,2.1275118248108287,2.174142175282494,270800.0
2005-03-15,2.1639422176381298,2.204743781782184,2.1479129274973205,2.1537417223750426,467800.0
2005-03-16,2.149370321120714,2.193086355445871,2.146455853979964,2.185800326563438,210400.0
2005-03-17,2.1857995404657333,2.219315066714233,2.178513514203636,2.219315066714233,275600.0
2005-03-18,2.21931565964645,2.2222301265177005,2.18580012444364,2.200372180861036,176200.0
2005-03-21,2.185799693784606,2.220772455532504,2.185799693784606,2.2062005409555803,193600.0
2005-03-22,2.188715604758681,2.2032875289539047,2.1858011365379406,2.18725837064831,145000.0
2005-03-23,2.163943039325152,2.178514962567955,1.9686781283218149,2.111483726536503,891200.0
2005-03-24,2.0939944980420853,2.131881697283845,2.086708476808009,2.0910801729300323,663400.0
2005-03-28,2.0837957986070217,2.098367713622672,2.0182218336130764,2.047365802613785,196000.0
2005-03-29,2.0551473645750105,2.0698270446060105,2.0023007684558567,2.0551473645750105,456600.0
2005-03-30,2.040467706705051,2.14322518804647,2.019916322433412,2.1300135038742414,514800.0
2005-03-31,2.1520323177262943,2.215154729936538,2.1520323177262943,2.1946032110784714,563600.0
2005-04-01,2.194602386515565,2.2166218927322063,2.194602386515565,2.204878212081617,168000.0
2005-04-04,2.209283501413085,2.2166233416162795,2.1652446001897254,2.1652446001897254,138800.0
2005-04-05,2.152031620154975,2.1872626639238755,2.150563624999007,2.1872626639238755,127000.0
2005-04-06,2.1725843580356594,2.1784562019764664,2.128545458481705,2.1461609903041263,200200.0
2005-04-07,2.157904685748031,2.213687273379088,2.143225145842472,2.203411581445615,258000.0
2005-04-08,2.204879265462138,2.2151549559416828,2.175519909813526,2.209283112811117,144800.0
2005-04-11,2.2371731460484976,2.2371731460484976,2.1388197207829744,2.153499390820939,439600.0
2005-04-12,2.1843279057220912,2.209283275867779,2.165244379140342,2.1828599098321586,162800.0
2005-04-13,2.1975394338388634,2.201943281202449,2.178455908602282,2.201943281202449,177200.0
2005-04-14,2.2048796532894914,2.2048796532894914,2.157904759986531,2.1652446001897254,129400.0
2005-04-15,2.1652439984210683,2.201943049241764,2.1652439984210683,2.1946032110784714,112600.0
2005-04-18,2.1725826321376687,2.1725826321376687,2.1285437675681558,2.143223435756557,203200.0
2005-04-19,2.1432235640526387,2.187262291262676,2.137351724424921,2.17258276219123,192000.0
2005-04-20,2.1931341308903938,2.1931341308903938,2.157903093124085,2.17258276219123,100200.0
2005-04-21,2.179923674747654,2.201943049241764,2.176987683484029,2.1946032110784714,112800.0
2005-04-22,2.172584235838758,2.207815297502031,2.172584235838758,2.2004754579899006,131600.0
2005-04-25,2.20194221727742,2.229833423764819,2.20194221727742,2.223961583451908,183800.0
2005-04-26,2.22836722309872,2.250386605621144,2.22836722309872,2.2386429162764085,197800.0
2005-04-27,2.2509091078117063,2.2509091078117063,2.211004684888123,2.2420415209165774,96600.0
2005-04-28,2.246476001140271,2.2523877745269107,2.231696638147568,2.2331744757833807,180200.0
2005-04-29,2.224306138539768,2.2538649955375964,2.224306138539768,2.249431202224859,166600.0
2005-05-02,2.2464750375197418,2.2464750375197418,2.224305932066179,2.231695680866612,121800.0
2005-05-03,2.2464750434831755,2.2656883340362097,2.2390852946631257,2.2464750434831755,197200.0
2005-05-04,2.239084885144275,2.244996654929531,2.222827553471749,2.239084885144275,169200.0
2005-05-05,2.2449983468024115,2.2745573589526256,2.2449983468024115,2.2745573589526256,168600.0
2005-05-06,2.2834224959633485,2.290812241059525,2.274554914606068,2.2834224959633485,118600.0
2005-05-09,2.2834224959633485,2.290812241059525,2.271598960188532,2.2834224959633485,143600.0
2005-05-10,2.283424952855472,2.2982044589501003,2.2760351998081583,2.2760351998081583,87800.0
2005-05-11,2.30115948125028,2.30115948125028,2.2804683489976667,2.296725687331544,90200.0
2005-05-12,2.2982060422909694,2.2982060422909694,2.255345614225388,2.273080949188948,82000.0
2005-05-13,2.3055916174128277,2.335150455390396,2.3055916174128277,2.3129812211964764,541000.0
2005-05-16,2.329238022184556,2.336627764804146,2.30559095855996,2.335149788090704,309200.0
2005-05-17,2.335151360315137,2.357320462152434,2.320371865125131,2.3469749000880573,224400.0
2005-05-18,2.3469750370273035,2.3632323699267097,2.335151496564514,2.3454970592325246,617600.0
2005-05-19,2.335151360315137,2.357320462152434,2.335151360315137,2.3469749000880573,142400.0
2005-05-20,2.355843406366882,2.400181768340323,2.305593413141267,2.3913141805142946,184400.0
2005-05-24,2.394269099378412,2.443041234126341,2.394269099378412,2.443041234126341,574000.0
2005-05-25,2.45338513339234,2.466686641301259,2.379487992518446,2.394267477072269,423600.0
2005-05-26,2.409049729117451,2.4312191249579227,2.379491004489452,2.416439621696134,205000.0
2005-05-27,2.422839855380852,2.4406984661002014,2.418375060772265,2.439210201230672,169600.0
2005-05-30,2.44069820137125,2.477903967501475,2.428792367563878,2.4436747307874604,149800.0
2005-05-31,2.465995596122269,2.4838544703848298,2.44367221618695,2.482366207208185,813000.0
2005-06-01,2.483855811712164,2.483855811712164,2.452602835839801,2.452602835839801,153800.0
2005-06-02,2.434743286520792,2.492784139837932,2.434743286520792,2.434743286520792,156800.0
2005-06-03,2.4555789341371703,2.4912964118435657,2.448137899394818,2.4674847600393024,341200.0
2005-06-06,2.46153135543224,2.46153135543224,2.390096134549204,2.4049784840605533,333800.0
2005-06-07,2.403490356437337,2.403490356437337,2.358843589239506,2.366284622486737,485000.0
2005-06-08,2.3647967170650728,2.388608224331916,2.352890892467338,2.388608224331916,592000.0
2005-06-09,2.388608976130306,2.388608976130306,2.3082447057658078,2.336521012603044,215600.0
2005-06-10,2.3216402649656405,2.396051810100068,2.3216402649656405,2.396051810100068,244000.0
2005-06-13,2.40051477316572,2.4109326212068978,2.366285552602424,2.3707503446200717,164200.0
2005-06-14,2.378190663291055,2.3990260692300263,2.378190663291055,2.388608224331916,204000.0
2005-06-15,2.3811656962895817,2.4243244607862247,2.3811656962895817,2.4243244607862247,182400.0
2005-06-16,2.44069718013779,2.4481385005647285,2.4258148231412644,2.4332561435682023,101800.0
2005-06-17,2.448137229655309,2.45260173573645,2.4332548803847067,2.440695913091407,190000.0
2005-06-20,2.463020618206392,2.468973674655503,2.4406972242369323,2.4481385447983217,182000.0
2005-06-21,2.4332548803847067,2.4704606116326158,2.4332548803847067,2.440695913091407,627000.0
2005-06-22,2.4421842280802872,2.4942723097009734,2.4421842280802872,2.455578314321526,387000.0
2005-06-23,2.4630210632528384,2.492785783161913,2.448138987155707,2.47046238515881,148200.0
2005-06-24,2.4630198277795463,2.506178621613118,2.4630198277795463,2.506178621613118,207600.0
2005-06-27,2.515108991090003,2.52255031243361,2.4853445572877297,2.52255031243361,125600.0
2005-06-28,2.5394799946437985,2.5394799946437985,2.4645690837193497,2.4870422998441954,100800.0
2005-06-29,2.4945326710765654,2.502023931807953,2.454080720414205,2.49153616678401,128600.0
2005-06-30,2.479550900266985,2.4870421624029087,2.445091951729029,2.448088456583399,140400.0
2005-07-04,2.4720590163197325,2.499026978583374,2.449585809687473,2.499026978583374,46600.0
2005-07-05,2.4990289896949487,2.5215022144126977,2.479551985380358,2.517007455164125,107200.0
2005-07-06,2.5244978631401027,2.554462057332332,2.517006600270201,2.531988840247545,346400.0
2005-07-07,2.494531396105757,2.576933507460513,2.494531396105757,2.573937004699491,247800.0
2005-07-08,2.546971452263794,2.584426914797085,2.546971452263794,2.557458936051115,250600.0
2005-07-11,2.555959156441425,2.575436145351045,2.5469699308167,2.569443137759676,236600.0
2005-07-12,2.5469699308167,2.569443137759676,2.5469699308167,2.569443137759676,159400.0
2005-07-13,2.5694443606757016,2.620383806397433,2.5694443606757016,2.620383806397433,327800.0
2005-07-14,2.614390743204176,2.6428566818386567,2.614390743204176,2.63236920068254,262800.0
2005-07-15,2.6413584294042995,2.666828148967171,2.6368639579159527,2.645853186655076,297600.0
2005-07-18,2.638362609258682,2.665330585316092,2.638362609258682,2.665330585316092,592000.0
2005-07-19,2.651844825402271,2.710275210643537,2.63686259474079,2.6967912316244327,309200.0
2005-07-20,2.684806828636444,2.695294309544168,2.674319347728721,2.695294309544168,551400.0
2005-07-21,2.681809448936644,2.7477311034014478,2.681809448936644,2.726756148429053,792600.0
2005-07-22,2.734246871048246,2.734246871048246,2.681809202670203,2.699787937968673,241400.0
2005-07-25,2.7012876575514744,2.726757379702721,2.696792899843916,2.7102768872041327,211600.0
2005-07-26,2.705781990502026,2.741739193028015,2.704283738009805,2.7387429738060147,669800.0
2005-07-27,2.7527639257224266,2.8190956662629683,2.74371877986599,2.77386936190078,338800.0
2005-07-28,2.7738668285854837,2.7889422496048084,2.7452235574027397,2.7678368327015974,1043400.0
2005-07-29,2.788942144542566,2.8492435388085138,2.769344299233532,2.8492435388085138,170000.0
2005-08-02,2.819093857198402,2.871857413784936,2.819093857198402,2.871857413784936,375800.0
2005-08-03,2.844723896628004,2.8869347701345083,2.841708752080393,2.8643217611074503,185600.0
2005-08-04,2.8793963947459846,2.8944718257473645,2.849245532743228,2.886933966476709,570400.0
2005-08-05,2.8869325066106346,2.9623093359609887,2.871857083232606,2.9623093359609887,214000.0
2005-08-08,2.9547728770120587,2.9894461625170745,2.819094590767299,2.9170844481918534,469000.0
2005-08-09,2.864321982177413,2.9396988764452394,2.864321982177413,2.9246234400836677,405000.0
2005-08-10,2.924621343413658,2.924621343413658,2.864319928737672,2.8733650690541133,675800.0
2005-08-11,2.871856411122585,2.8989921093444218,2.807032594585631,2.811555019262792,375200.0
2005-08-12,2.811557024922772,2.871858459799361,2.811557024922772,2.841707886131028,470800.0
2005-08-15,2.8613059003874257,2.8613059003874257,2.8190950374461177,2.8281401812849785,246200.0
2005-08-16,2.826630333622952,2.826630333622952,2.7708513685219875,2.785926787809251,462000.0
2005-08-17,2.781406197111392,2.7889437679547697,2.734672337754775,2.7889437679547697,281000.0
2005-08-18,2.7512554989231592,2.7768836438393825,2.7512554989231592,2.75577821421658,138800.0
2005-08-19,2.763315712758885,2.826632287500492,2.757285713399635,2.826632287500492,110000.0
2005-08-22,2.819094943433704,2.8432155178929075,2.819094943433704,2.83417008681576,143400.0
2005-08-23,2.8371832599553244,2.8492435388085138,2.8371832599553244,2.8492435388085138,179000.0
2005-08-24,2.8507525446264244,2.8884409709568004,2.8507525446264244,2.86130525799255,212600.0
2005-08-25,2.8613066089888046,2.9005026253839947,2.826633309403063,2.9005026253839947,232200.0
2005-08-26,2.89447151714953,2.941205089485307,2.885426086989136,2.9020090880766265,273400.0
2005-08-29,2.8281583559193724,2.949473635682588,2.8281583559193724,2.919144743432346,151000.0
2005-08-30,2.9085294405577145,2.9403745140697337,2.9085294405577145,2.9403745140697337,192800.0
2005-08-31,2.919145554347249,2.941892085234856,2.919145554347249,2.929760582812277,129800.0
2005-09-01,2.9191450679984685,2.966154595899136,2.9191450679984685,2.958572516612436,158600.0
2005-09-02,2.957055833762277,2.979802359251358,2.891848915252555,2.934309308273197,154200.0
2005-09-06,2.890335336609558,2.9418943336196786,2.890335336609558,2.9418943336196786,369200.0
2005-09-07,2.9282425191091583,2.9934494176938227,2.9282425191091583,2.993449417693823,285600.0
2005-09-08,2.9661541884861946,3.023779024406144,2.9661541884861946,3.0237790244061444,207400.0
2005-09-09,3.0055814295414645,3.1162813842085804,2.994966405016909,3.110215779867859,503000.0
2005-09-12,3.0889867183201867,3.154193359707689,3.0859537705613778,3.087470244440782,240800.0
2005-09-13,3.093533217130185,3.093533217130185,2.9964812853731817,3.0328757597820584,157600.0
2005-09-14,3.0328757597820584,3.0632046330749074,3.017711323135633,3.0328757597820584,185800.0
2005-09-15,3.0328784946864493,3.0480429450074484,2.9904180916352194,3.0146810964536845,469200.0
2005-09-16,3.048042514616181,3.048042514616181,2.9873850111350104,2.994967090605985,326800.0
2005-09-19,2.9949661778366305,3.0222621183936806,2.89943067512466,2.944923716561273,380000.0
2005-09-20,2.941892682223509,2.9464421050193628,2.8842681063321494,2.9464421050193628,332200.0
2005-09-21,2.919144743432346,2.941891268001152,2.790247385225445,2.919144743432346,519800.0
2005-09-22,2.911563598314965,2.934310130175363,2.80692920467172,2.8281592625097107,441000.0
2005-09-23,2.835741675451904,2.860004681701168,2.7902483218061445,2.8054127730213976,435000.0
2005-09-26,2.732622859317324,2.793280355074662,2.729589912220018,2.7826653294718477,893200.0
2005-09-27,2.7675017478027,2.8509057943701093,2.7675017478027,2.8281592625097107,324000.0
2005-09-28,2.8453984615855106,2.917105741890397,2.7919995035502083,2.856078194992389,497400.0
2005-09-29,2.8560785086869944,2.8682839612069886,2.8225135870072475,2.837770475407475,403200.0
2005-09-30,2.8453982293513937,2.883540297549136,2.8377699321122,2.877437717957959,311400.0
2005-10-03,2.8774382873353157,2.8774382873353157,2.807256716643727,2.82251360514198,695400.0
2005-10-04,2.822511777162883,2.822511777162883,2.7370736643073528,2.773689998388294,218000.0
2005-10-05,2.761486391467447,2.769114690352335,2.5982383509228484,2.70503599031604,735800.0
2005-10-06,2.6089171867379792,2.705035058170051,2.6089171867379792,2.6501106849235163,800800.0
2005-10-07,2.6104420334150062,2.7157138834387893,2.6104420334150062,2.691302994360745,272200.0
2005-10-11,2.6913040121004226,2.837769692956691,2.6806242804652403,2.7950504754151,264800.0
2005-10-12,2.822513784568672,2.822513784568672,2.7462296282289778,2.753857927462562,572600.0
2005-10-13,2.708088052098565,2.726396381054608,2.621124144309647,2.6668945301982308,274600.0
2005-10-14,2.622648362324626,2.6348538109793886,2.364807932116813,2.593660312644247,597200.0
2005-10-17,2.578403455840294,2.5982374919856985,2.496016749315658,2.563146572113257,688800.0
2005-10-18,2.5509427792610566,2.5631482359656155,2.517377846073781,2.5326347397047404,1613000.0
2005-10-19,2.517377017564934,2.517377017564934,2.418207678103474,2.5097487187605703,860800.0
2005-10-20,2.4639792500008064,2.534160855301092,2.4639792500008064,2.525006543087302,789400.0
2005-10-21,2.5036466709060234,2.6119703537848915,2.436516659030952,2.5326347397047404,275400.0
2005-10-24,2.563146867030443,2.654687888924577,2.550941416844618,2.62569983560791,418000.0
2005-10-25,2.723345227451348,2.7767442105388342,2.6394324565992844,2.761487316656546,404600.0
2005-10-26,2.778268834211187,2.784371706398825,2.7462296282289778,2.753857927462562,355600.0
2005-10-27,2.7712070443861343,2.778883694218318,2.7251483167300306,2.7251483167300306,229000.0
2005-10-28,2.746640932075542,2.746640932075542,2.6913705459997272,2.7328232623480635,156800.0
2005-10-31,2.743570777121771,2.7696707894063004,2.7251471184598186,2.766600130823621,273200.0
2005-11-01,2.7635309170685525,2.7635309170685525,2.686766169372204,2.7159368554904124,215200.0
2005-11-02,2.692906319939949,2.728218018260512,2.692906319939949,2.712865016823788,91400.0
2005-11-03,2.705189626591765,2.763530701441799,2.705189626591765,2.722077670639952,185600.0
2005-11-04,2.7174707675867817,2.7174707675867817,2.659129425793336,2.659129425793336,135400.0
2005-11-07,2.640705077113351,2.656057778659977,2.586969743198124,2.6099990883520747,377400.0
2005-11-08,2.5946475252495365,2.6483828888066503,2.5946475252495365,2.6207475422438966,112200.0
2005-11-09,2.6100003032918977,2.633029659165879,2.586970947417916,2.6176766576385084,132000.0
2005-11-10,2.594647542625888,2.619212230216363,2.594647542625888,2.603859227263772,113800.0
2005-11-11,2.6100002878821265,2.760459057726901,2.6100002878821265,2.712865016823788,424000.0
2005-11-14,2.7635306535829365,2.9017071276952344,2.7635306535829365,2.9017071276952344,891800.0
2005-11-15,2.904778515171225,2.9078491758356684,2.8756078245276697,2.8878901743511167,339600.0
2005-11-16,2.886354332002727,2.949301400285876,2.886354332002727,2.9431603728806808,595600.0
2005-11-17,2.949301411017317,2.955442731279124,2.898636690194474,2.917060358145629,597600.0
2005-11-18,2.91091760138899,2.9201295772357283,2.803447185350828,2.892494235363762,243200.0
2005-11-21,2.8848178772491275,2.8848178772491275,2.8326178522005674,2.840294205893658,130400.0
2005-11-22,2.840294438175581,2.89402979692411,2.837223779313574,2.89402979692411,128200.0
2005-11-23,2.894030259423809,2.917059618900925,2.878677255494334,2.884818574199801,580600.0
2005-11-24,2.9938229291133247,3.145816981143607,2.9784699324484976,3.0229935934930925,593400.0
2005-11-25,3.0629143724470147,3.09362010406784,3.0322083479918374,3.075196723662215,433200.0
2005-11-28,3.0734962849226206,3.1043858132472195,3.071951779047953,3.087396543210253,328000.0
2005-11-29,3.088939437783612,3.14299593686167,3.071950176608852,3.079672701953843,306400.0
2005-11-30,3.0734956966779614,3.166163969331352,3.04260646884971,3.04260646884971,481600.0
2005-12-01,3.02098327430202,3.12755178808327,3.02098327430202,3.12755178808327,186600.0
2005-12-02,3.1275528398495727,3.2124986016166748,3.1043858406934888,3.2047763667594387,322400.0
2005-12-05,3.2047757684717704,3.232576280102848,3.1862419958562773,3.232576280102848,374800.0
2005-12-06,3.220220871269208,3.3592231495761795,3.214042848214325,3.312889155001973,501200.0
2005-12-07,3.3051649069190505,3.342232142213835,3.2433861814277427,3.3406876372535272,388600.0
2005-12-08,3.3808446017401983,3.3808446017401983,3.274276388064488,3.2912653570738586,286000.0
2005-12-09,3.336055079791484,3.475057313411076,3.281998573777127,3.3870225752714767,248400.0
2005-12-12,3.3978363165760967,3.4132810860228826,3.365402565863872,3.405558554007252,421600.0
2005-12-13,3.4132794670497137,3.4750582209497307,3.4132794670497137,3.4441686967075547,550400.0
2005-12-14,3.4210019672670566,3.614060772356443,3.3746679718793477,3.597071797825941,383200.0
2005-12-15,3.550738107450379,3.62023940685266,3.4920483504096587,3.5600048491758804,749600.0
2005-12-16,3.5121242673769344,3.552280517270095,3.4287230518943943,3.4796905431849003,1084600.0
2005-12-19,3.4457124837484168,3.4735129908515,3.374667005226559,3.374667005226559,375800.0
2005-12-20,3.3515003103728,3.448801799248778,3.3515003103728,3.416368067818218,2804000.0
2005-12-21,3.4210005827296524,3.521391061829519,3.3978335944118743,3.4827793164384757,203200.0
2005-12-22,3.4750573900599777,3.552280887616866,3.436445641281533,3.530658402567902,135200.0
2005-12-23,3.5306576639731397,3.5430134092141143,3.3978331816944998,3.4549786875491386,107000.0
2005-12-28,3.425322298658496,3.4455079545172835,3.3538968607821595,3.416006001578918,77600.0
2005-12-29,3.370976763191224,3.4113477796327643,3.366318762629345,3.397373185627625,118600.0
2005-12-30,3.35544903656489,3.400478044668291,3.3492379754970045,3.377187157983106,61400.0
2006-01-03,3.369423058025572,3.4004774696345037,3.363211998008001,3.3849501157502164,379000.0
2006-01-04,3.4082406586587157,3.462585942873105,3.353895078284738,3.408240658658716,168000.0
2006-01-05,3.408243798337741,3.434640230483842,3.349239869465347,3.4237708674685035,159600.0
2006-01-06,3.420663425740221,3.4548233704258275,3.420663425740221,3.426874190155937,234600.0
2006-01-09,3.416002961077768,3.4470576519149945,3.416002961077768,3.428424778180762,147600.0
2006-01-10,3.425322902386333,3.493643117384371,3.416006603664718,3.439297498548654,232000.0
2006-01-11,3.4237710981494325,3.4532730645733616,3.4237710981494325,3.4532730645733616,248200.0
2006-01-12,3.431531841291912,3.5681718905388218,3.431531841291912,3.5479865397781105,712600.0
2006-01-13,3.4936418209283806,3.586805662051741,3.4936418209283806,3.5697255406005484,170000.0
2006-01-16,3.5262477863458,3.628728183551129,3.5262477863458,3.602331775938766,134600.0
2006-01-17,3.617860299647683,3.617860299647683,3.5091693918208406,3.555751167152386,593000.0
2006-01-18,3.558854639040711,3.5805927487987703,3.55574911017255,3.563512932342952,209200.0
2006-01-19,3.565068881070351,3.586807308210416,3.5557525815302227,3.5712799448703194,231400.0
2006-01-20,3.5557501137491885,3.586804818876625,3.5557501137491885,3.579040994514958,338600.0
2006-01-23,3.580594561009369,3.617860037809504,3.5790417957894034,3.586805621889233,167600.0
2006-01-24,3.571278265849257,3.617860037809504,3.571278265849257,3.586805621889233,247600.0
2006-01-25,3.610095699642395,3.617859227844446,3.579040994514958,3.579040994514958,267600.0
2006-01-26,3.571277133832803,3.5992263066135504,3.555749782714656,3.5992263066135504,448000.0
2006-01-27,3.644332219976032,3.644332219976032,3.5506876509625216,3.574098718793929,96000.0
2006-01-30,3.589707019727236,3.7192486089663968,3.589707019727236,3.683351610214231,683400.0
2006-01-31,3.675545712169389,3.862834790798364,3.675545712169389,3.7613866639109137,1844000.0
2006-02-01,3.753586224798713,3.776997604387043,3.602194284001436,3.605315840971621,986200.0
2006-02-02,3.628725561556706,3.745781224832729,3.628725561556706,3.652136634674321,280800.0
2006-02-03,3.591266974124639,3.63652833224031,3.570977163699641,3.574098718793929,132400.0
2006-02-06,3.591266057590671,3.6365274041551054,3.591266057590671,3.620920228042557,182400.0
2006-02-07,3.589709513208158,3.628728094873464,3.3150186625618248,3.496064857673793,256200.0
2006-02-08,3.407102020560084,3.511671815415537,3.407102020560084,3.464849643618574,331000.0
2006-02-09,3.435193942044424,3.5350813570089863,3.435193942044424,3.488259205666342,152600.0
2006-02-10,3.4804583239650744,3.503869717562123,3.4804583239650744,3.4804583239650744,153600.0
2006-02-13,3.4804553049874736,3.4882591953134057,3.355596036652345,3.355596036652345,558200.0
2006-02-14,3.2791214251156138,3.3321867165362637,3.277560646228167,3.316579225349931,335600.0
2006-02-15,3.3555957363778526,3.4492403280934294,3.352474180526813,3.4258292545865228,186600.0
2006-02-16,3.4102250362386366,3.5288415928899544,3.4102250362386366,3.4804583239650744,366400.0
2006-02-17,3.4804515738812176,3.592825092604392,3.4804515738812176,3.558488607355573,144000.0
2006-02-20,3.5897091196665927,3.6287276970542734,3.472653387503552,3.4726533875035512,252200.0
2006-02-21,3.474208766000851,3.58970353982038,3.369639129237708,3.558488607355573,202000.0
2006-02-22,3.542883156728604,3.628723816098832,3.542883156728604,3.620920228042557,241200.0
2006-02-23,3.552249560111276,3.717688162868136,3.552249560111276,3.705202236201352,772000.0
2006-02-24,3.730143682080334,3.764652892554501,3.709751644700534,3.764652892554501,430000.0
2006-02-27,3.687791069523193,3.816416655322616,3.686222428332015,3.788181712256847,227400.0
2006-02-28,3.687793885688065,3.7568126548671392,3.687793885688065,3.714460207926257,252200.0
2006-03-01,3.694064756163668,3.76465210276559,3.694064756163668,3.763083461820251,457400.0
2006-03-02,3.720728436737574,3.772492354772895,3.720728436737574,3.748963355518196,118600.0
2006-03-03,3.711316896873186,3.7803355539827663,3.711316896873186,3.748963355518196,134400.0
2006-03-06,3.7677869185692248,3.7677869185692248,3.648572977440217,3.648572977440217,232600.0
2006-03-07,3.6940635961980974,3.731710368689514,3.648574219817964,3.6721032282344175,316000.0
2006-03-08,3.647007875414807,3.741124267521129,3.647007875414807,3.703477770516153,197800.0
2006-03-09,3.686226115137113,3.7097551581620873,3.562306029783959,3.632893458046896,250400.0
2006-03-10,3.494849068655276,3.545044337998186,3.396026870347441,3.510534865934381,1276400.0
2006-03-13,3.468185634758019,3.568576255660735,3.452499525445057,3.543478600435056,187200.0
2006-03-14,3.5168123174368158,3.6454378757436334,3.5168123174368158,3.588968001682045,414800.0
2006-03-15,3.538772365308416,3.603085138541987,3.519949275145607,3.5419096467314253,1259600.0
2006-03-16,3.5434791417416887,3.59524310095064,3.480734994092612,3.59524310095064,479600.0
2006-03-17,3.5905368228044647,3.6328892304770015,3.490146196488227,3.5701450890293533,1109600.0
2006-03-20,3.5105400663973425,3.599950858952079,3.4917169621031814,3.4917169621031814,691200.0
2006-03-21,3.4744603794857207,3.4744603794857207,3.435245250373719,3.4744603794857207,109000.0
2006-03-22,3.421127503265525,3.4901462086931274,3.254855453050894,3.4509310827527546,287200.0
2006-03-23,3.5121057374669977,3.5121057374669977,3.450930251476312,3.476027902097495,130000.0
2006-03-24,3.450932163569816,3.5058334169187058,3.450932163569816,3.504264775487279,98400.0
2006-03-27,3.5262240744171653,3.552890372187953,3.505832340445465,3.5293613563167097,115600.0
2006-03-28,3.507402031182045,3.535636978353497,3.454069419677692,3.461912327586313,447800.0
2006-03-29,3.4775267487081902,3.509069062855532,3.4775267487081902,3.501183634723597,155600.0
2006-03-30,3.510644219987501,3.510644219987501,3.4680622102527408,3.4980273616375315,173400.0
2006-03-31,3.498026932793094,3.641543791733008,3.482255786586705,3.6036932213234314,236800.0
2006-04-03,3.580036965492265,3.627350107439365,3.572151241294668,3.572151241294668,83400.0
2006-04-04,3.572150346584041,3.635234620316101,3.546916637091217,3.616309488601256,106800.0
2006-04-05,3.587920101688372,3.643118932645464,3.587920101688372,3.59580552004963,361800.0
2006-04-06,3.58003741014843,3.606848274131044,3.58003741014843,3.5831913994095874,116800.0
2006-04-07,3.583191310835777,3.627350468306636,3.583191310835777,3.589499890821464,154200.0
2006-04-10,3.5406084402493057,3.5753047163847533,3.5169515738560597,3.548493861840686,431000.0
2006-04-11,3.540612462849631,3.621044817053988,3.540612462849631,3.5989653708653333,89800.0
2006-04-12,3.56584402454434,3.6052717548438222,3.54849572695346,3.5642668792351957,153800.0
2006-04-13,3.5642644070038982,3.5642644070038982,3.493294421366872,3.4948715655820832,121800.0
2006-04-17,3.47279403671811,3.5090674709652285,3.4696397465723603,3.4696397465723607,266200.0
2006-04-18,3.4696391762187107,3.4696391762187107,3.4002463084676444,3.4459826056336884,310000.0
2006-04-19,3.431788304162578,3.469638873963208,3.430211159486353,3.4680617292869824,198800.0
2006-04-20,3.442830348987556,3.482258090181096,3.4380989117528054,3.45387006839218,446400.0
2006-04-21,3.445981703836834,3.507488831423697,3.438095981832405,3.455444269432612,172400.0
2006-04-24,3.4538692321171585,3.4617549589323944,3.438098079296405,3.4412523700225,281000.0
2006-04-25,3.430211620888087,3.4522910477059856,3.4223261972558747,3.442828479185405,546000.0
2006-04-26,3.441084415472189,3.471213507193052,3.2999521811324977,3.401440587194668,198400.0
2006-04-27,3.407781408698315,3.407781408698315,3.353865810220701,3.3919238263593297,243600.0
2006-04-28,3.306296626323085,3.3776553635349797,3.2936106084326244,3.3776553635349797,88600.0
2006-05-01,3.3776533295927416,3.480727503149765,3.3697246866075896,3.450598115381173,252800.0
2006-05-02,3.425227627862097,3.4490138699215853,3.393512436810462,3.395098226608892,328000.0
2006-05-03,3.3855829953919785,3.4093692318668096,3.3855829953919785,3.401440587194668,195200.0
2006-05-04,3.3697278188466773,3.4014430251839776,3.234938645601085,3.3300839621543634,673000.0
2006-05-05,3.2507938811323984,3.306295300570242,3.2507938811323984,3.290437708951086,255000.0
2006-05-08,3.274577351401601,3.425223890849683,3.274577351401601,3.410952100693205,551400.0
2006-05-09,3.417297538507575,3.426812274123056,3.3776537141515317,3.414126262427457,223000.0
2006-05-10,3.4093679820787397,3.4727980235792435,3.342766362888637,3.3617955265679367,259800.0
2006-05-11,3.3380095920648243,3.369724769704204,3.233349929296561,3.260307739552529,502800.0
2006-05-12,3.2507938811323984,3.304709511162486,3.2507938811323984,3.290437708951086,111000.0
2006-05-15,3.290438151077025,3.290438151077025,3.227008078535904,3.250794317931519,600600.0
2006-05-16,3.2492065147645555,3.2666498873255536,3.234934719479786,3.234934719479786,202400.0
2006-05-17,3.23810980132464,3.258724471014627,3.219080619530465,3.227009571302448,430000.0
2006-05-18,3.219079130431736,3.2809237158104683,3.219079130431736,3.250794317931519,385400.0
2006-05-19,3.219077471248037,3.2349350568245785,3.1715050169767016,3.187362602553243,240400.0
2006-05-23,3.19212169851684,3.2143224534396646,3.1715070358654462,3.19212169851684,272400.0
2006-05-24,3.2349344399839466,3.2349344399839466,3.187361994783774,3.2032195773365757,605400.0
2006-05-25,3.187362602553243,3.187362602553243,3.1715050169767016,3.187362602553243,169000.0
2006-05-26,3.18736550912238,3.2983681044652258,3.1715079090852414,3.2983681044652258,247400.0
2006-05-29,3.317346783653485,3.317346783653485,3.248767271426078,3.2854493997753904,32000.0
2006-05-30,3.285448091129901,3.309371195559249,3.1738065315279096,3.213678473643081,140800.0
2006-05-31,3.2120826326549032,3.339672993128377,3.2120826326549032,3.339672993128377,338800.0
2006-06-01,3.295017881043717,3.341269488460904,3.269499857709695,3.2934229665604864,135800.0
2006-06-02,3.269498894403181,3.330104105915402,3.269498894403181,3.317345098007632,300800.0
2006-06-05,3.2774737653378407,3.3093714430953884,3.231222467208076,3.2312224672080765,102200.0
2006-06-06,3.2312217783602963,3.2391960440002903,3.165831826676396,3.197729193435105,131000.0
2006-06-07,3.197729635957257,3.2455761490147297,3.1546681696639425,3.213678473643081,232400.0
2006-06-08,3.196135987681357,3.2136794406356697,3.181782059864912,3.181782059864912,262400.0
2006-06-09,3.1929461583446206,3.261525968090109,3.181782059864912,3.181782059864912,186600.0
2006-06-12,3.1833766703344115,3.2120845259673017,3.173807486523071,3.181782059864912,1071400.0
2006-06-13,3.1738064164799105,3.1738064164799105,3.110011372247912,3.110011372247912,446600.0
2006-06-14,3.110011372247912,3.133934475810066,3.108416458117266,3.110011372247912,204200.0
2006-06-15,3.117987198460105,3.2041107794052754,3.117987198460105,3.165833733718173,188800.0
2006-06-16,3.1658330199068168,3.226438252530128,3.1498841784168348,3.223248423392361,1089400.0
2006-06-19,3.2216528227950865,3.229627088989633,3.1243651933880936,3.1897551496193906,194000.0
2006-06-20,3.1578549382326586,3.1578549382326586,3.0876806003686514,3.117983030910536,285200.0
2006-06-21,3.117984661035725,3.1578565892034387,3.1020361331275765,3.1578565892034387,1301000.0
2006-06-22,3.1578575793722194,3.189755253587602,3.110011372247912,3.110011372247912,204400.0
2006-06-23,3.133934010616913,3.1897547801085566,3.1323390967230123,3.1769957731560714,185600.0
2006-06-26,3.149881156724655,3.3492407236059627,3.149881156724655,3.274281635970072,164000.0
2006-06-27,3.285447960942372,3.2886377891928937,3.2152732604247203,3.2503604585841632,237200.0
2006-06-28,3.272660758226808,3.2758693226627744,3.192448483240928,3.226137797847481,149200.0
2006-06-29,3.2165107844097385,3.3384334290666904,3.2020725563592167,3.3384334290666904,245400.0
2006-06-30,3.336829955395336,3.5165055557560825,3.3288088516410017,3.4812122708573177,215400.0
2006-07-04,3.3865613151186005,3.465169283915722,3.2887022715616645,3.2887022715616645,125400.0
2006-07-05,3.2887029660844376,3.433084986325187,3.2887029660844376,3.3849577482401094,476200.0
2006-07-06,3.428271433040594,3.428271433040594,3.330412397735072,3.330412397735072,206200.0
2006-07-07,3.3207889041129777,3.3528736362870157,3.296724972500448,3.296724972500448,307200.0
2006-07-10,3.2967222056635004,3.384955833557953,3.2967222056635004,3.327202935735064,552400.0
2006-07-11,3.407416350734678,3.410624914178204,3.3288083822809957,3.3288083822809957,189400.0
2006-07-12,3.3929784203377875,3.3929784203377875,3.3288086757375326,3.343246906520775,228600.0
2006-07-13,3.33683119148538,3.33683119148538,3.267848878082125,3.267848878082125,299800.0
2006-07-14,3.2566143725513705,3.2854908061932453,3.2405721814038246,3.272656869684099,47400.0
2006-07-17,3.288701986714706,3.288701986714706,3.2213236898694264,3.2341576366025544,72600.0
2006-07-18,3.24859772668075,3.272661352347932,3.232555207574095,3.2582231157505026,46400.0
2006-07-19,3.296724381014947,3.296724381014947,3.218116388211534,3.2646396545974263,58000.0
2006-07-20,3.22613654792889,3.2646383882868824,3.211698319546465,3.211698319546465,106400.0
2006-07-21,3.211695208098756,3.261426665467141,3.211695208098756,3.2165077422402937,143000.0
2006-07-24,3.2405721814038246,3.272656869684099,3.222925403959305,3.272656869684099,95600.0
2006-07-25,3.2886988142146683,3.2886988142146683,3.214903768183203,3.2165077422402937,192400.0
2006-07-26,3.263035957819868,3.296724972500448,3.245389156233506,3.296724972500448,384000.0
2006-07-27,3.269130158520879,3.307856243463465,3.269130158520879,3.307856243463465,140000.0
2006-07-28,3.3078571797990035,3.348196901503869,3.290107603763214,3.290107603763214,127800.0
2006-07-31,3.319151457275322,3.388535811224152,3.3078563871473863,3.348196099185769,204600.0
2006-08-01,3.348197118938945,3.3562649406967897,3.2852672474782785,3.315925216372224,546400.0
2006-08-02,3.323993823827031,3.3481976003482945,3.291721916620202,3.3465839742111814,510000.0
2006-08-03,3.323992659402806,3.364332375396124,3.3078567114519584,3.364332375396124,55400.0
2006-08-04,3.340129485124791,3.3933779119187144,3.340129485124791,3.365946885523803,77400.0
2006-08-08,3.388537330472973,3.388537330472973,3.33206164674488,3.3465839742111814,150800.0
2006-08-09,3.3094710205194837,3.348197118938945,3.307857394614381,3.315925216372224,450000.0
2006-08-10,3.3014012362664986,3.380467327148713,3.3014012362664986,3.3723992016671005,1121600.0
2006-08-11,3.372397768228395,3.4563043909675235,3.372397768228395,3.436941205809499,495800.0
2006-08-14,3.4659910146890875,3.54989776295038,3.443400854683297,3.5498977629503803,330800.0
2006-08-15,3.5337606205948338,3.630576043303133,3.509556841859696,3.630576043303133,282800.0
2006-08-16,3.604758638283286,3.630576043303133,3.598304133144452,3.630576043303133,145400.0
2006-08-17,3.614440406512928,3.669302473953216,3.6063725821466743,3.646712319513488,141200.0
2006-08-18,3.678985069218491,3.7048024845432073,3.641872573160197,3.7048024845432073,74200.0
2006-08-21,3.687050830704917,3.720936051095552,3.687050830704917,3.703186781838982,130200.0
2006-08-22,3.69511723916733,3.703185365532492,3.654777530644177,3.67898129420456,149600.0
2006-08-23,3.6951174953307606,3.6951174953307606,3.63057401877276,3.653164158626167,257400.0
2006-08-24,3.646708363452757,3.6709121180623177,3.646708363452757,3.662844302448277,88400.0
2006-08-25,3.662846734945339,3.6935047008526047,3.6467107852339327,3.687050505628628,101400.0
2006-08-28,3.6305738581962936,3.695117331899606,3.6305738581962936,3.695117331899606,66600.0
2006-08-29,3.665760604275565,3.669004714403886,3.500314700235721,3.5684394660535768,339000.0
2006-08-30,3.552220839347203,3.571685199588714,3.505182458608109,3.514914484041109,186800.0
2006-08-31,3.527889858339307,3.641431264886612,3.5068037562307497,3.6398092094358847,87000.0
2006-09-01,3.587902583794,3.649539108162291,3.5457300947524266,3.5603282759350967,116800.0
2006-09-05,3.560328402976352,3.560328402976352,3.4354329859014925,3.4857154398941894,521000.0
2006-09-06,3.485716217129855,3.485716217129855,3.3916391970494084,3.463008066916578,670400.0
2006-09-07,3.414347152440814,3.4451655755255857,3.4062371876489235,3.419213316941144,181400.0
2006-09-08,3.381905163793648,3.448407829297191,3.2618759550951766,3.4484078292971905,171000.0
2006-09-11,3.4078570751337227,3.5068001914200706,3.39812506169781,3.4143449809659536,244000.0
2006-09-12,3.414349458210349,3.479230457862046,3.325138547752568,3.39812951767296,170800.0
2006-09-13,3.33324453231791,3.516532611230134,3.33324453231791,3.4451637825773544,172800.0
2006-09-14,3.4484075019708134,3.4759817979311327,3.4354313808939057,3.446785448164309,134200.0
2006-09-15,3.417591270345273,3.6073673550610095,3.417591270345273,3.527888524282669,247200.0
2006-09-18,3.5197779985083346,3.542486143861525,3.4402988710216147,3.510045671035301,64200.0
2006-09-19,3.487338304494018,3.4889603594351035,3.438677893762845,3.471118064458512,364200.0
2006-09-20,3.4792280599453784,3.4792280599453784,3.3737966628634477,3.3737966628634477,424400.0
2006-09-21,3.373796394686074,3.373796394686074,3.3413562291724435,3.3494661932070264,420800.0
2006-09-22,3.338110883732317,3.3883933227531973,3.338110883732317,3.3883933227531977,113800.0
2006-09-25,3.357575952233652,3.4062363477369364,3.2862071040369507,3.357575952233652,178400.0
2006-09-26,3.341355003088547,3.3575752345811245,3.30891454010339,3.341355003088547,413000.0
2006-09-27,3.3607702516687423,3.3933989017556634,3.328141290408985,3.3411928126783206,318800.0
2006-09-28,3.3362997994008774,3.4097145199694494,3.3362997994008774,3.373822899547455,70600.0
2006-09-29,3.3917693681012757,3.4276609938434257,3.3738233996437064,3.401557936726773,204400.0
2006-10-02,3.4423438977755163,3.4423438977755163,3.3428258010589333,3.409714921784611,100800.0
2006-10-03,3.4097125478704204,3.4097125478704204,3.333034912201258,3.346086431276281,432400.0
2006-10-04,3.3444562147864128,3.359139218184183,3.311827249197394,3.328141731991904,287800.0
2006-10-05,3.3281403452064966,3.3640322546333805,3.3281403452064966,3.3558748610487483,970400.0
2006-10-06,3.3444576102300525,3.3575091396767127,3.3444576102300525,3.3444576102300525,912400.0
2006-10-10,3.3591419363998805,3.401559501520722,3.344458921120622,3.36729902881141,153000.0
2006-10-11,3.364035059986547,3.364035059986547,3.3281431206284755,3.3444576102300525,495400.0
2006-10-12,3.328140535101053,3.350980927268484,3.3134575369836927,3.3134575369836927,248200.0
2006-10-13,3.3265096439394606,3.393398731102577,3.321615517817607,3.352612687165417,135000.0
2006-10-16,3.3852416467842734,3.393398731102577,3.3118266432282573,3.352612687165417,154600.0
2006-10-17,3.360770082656541,3.375453083367745,3.29551247459165,3.352612687165417,1530600.0
2006-10-18,3.3444576102300525,3.36077209983163,3.3314060807833923,3.3444576102300525,218400.0
2006-10-19,3.3428225030827394,3.4260260297165765,3.3428225030827394,3.426026029716577,445600.0
2006-10-20,3.417871641806405,3.4260287285958007,3.372191146736212,3.393399759092389,275800.0
2006-10-23,3.3852400055532845,3.439077545001924,3.3852400055532845,3.426026029716577,631200.0
2006-10-24,3.442340501616428,3.442340501616428,3.4113430361239776,3.426026029716577,392000.0
2006-10-25,3.434184756728873,3.4831281958961937,3.409713192731622,3.46028779981565,1239400.0
2006-10-26,3.4912846613029505,3.572856734282799,3.4341841479825046,3.466813101643549,205600.0
2006-10-27,3.422354376326858,3.5568859900400294,3.420713708729703,3.466651149748632,531800.0
2006-10-30,3.4502440621970063,3.573291278657203,3.4453220608855077,3.5191505159317265,219000.0
2006-10-31,3.5109485208071227,3.5568862784766044,3.5109485208071227,3.5306362206441504,146200.0
2006-11-01,2.953132986685566,3.19430540127847,2.869460847845114,3.11719593039032,1298800.0
2006-11-02,3.0351632442618834,3.063053946050484,2.789068927159569,2.871100366193674,940200.0
2006-11-03,2.830086405932128,3.0072744118734747,2.830086405932128,2.984305694802005,601600.0
2006-11-06,2.995791177560823,3.150010524304211,2.994150509593557,3.07618203040434,925600.0
2006-11-07,3.0761800481487303,3.115555115214008,2.995789247108136,3.035164314173413,835400.0
2006-11-08,2.9695370140614035,2.9990683708291668,2.8300835587275146,2.8858649408610706,668200.0
2006-11-09,2.825164575340333,2.898993046015516,2.6643829202314,2.7562581070186023,832800.0
2006-11-10,2.708678915636249,2.710319582428995,2.544615991463915,2.697194561012216,821000.0
2006-11-13,2.6135221959974024,2.629928549517335,2.56266262525568,2.608600196063873,715200.0
2006-11-14,2.561022588013222,2.605319659526026,2.561022588013222,2.592194636069481,547400.0
2006-11-15,2.5921956698911504,2.720164777860518,2.5921956698911504,2.720164777860518,646000.0
2006-11-16,2.720164067244037,2.78086750466045,2.6791483241837075,2.7119610438020856,332200.0
2006-11-17,2.690632440835734,2.748054538554765,2.651257368580607,2.7152418218795304,270400.0
2006-11-20,2.736571313063458,2.736571313063458,2.649617796969818,2.700477247212135,355200.0
2006-11-21,2.700476130668201,2.7152418218795304,2.682429418129554,2.7152418218795304,293600.0
2006-11-22,2.7070387210432454,2.78086717496907,2.7070387210432454,2.723445078907345,313800.0
2006-11-23,2.6955549213973407,2.7316486658161967,2.682429894979092,2.707039280397644,144400.0
2006-11-24,2.707038572513205,2.711960573479949,2.6676635035549503,2.6676635035549503,155800.0
2006-11-27,2.65617929329726,2.723445078907345,2.65617929329726,2.723445078907345,2033400.0
2006-11-28,2.7265848126001413,2.743109632077086,2.698492714044752,2.7348470647462557,771200.0
2006-11-29,2.7100589036956406,2.800945216690718,2.6968391164653043,2.7827678910547844,514400.0
2006-11-30,2.7678973109133254,2.8373013157943645,2.7265854107504404,2.8373013157943645,349800.0
2006-12-01,2.809209093395543,2.8174713470080914,2.690230939377073,2.711712987880563,143400.0
2006-12-04,2.7084077637932014,2.86539309251626,2.7084077637932014,2.8620880652372014,195800.0
2006-12-05,2.873655501033548,2.883570583407267,2.76789714385867,2.8753080147625005,194600.0
2006-12-06,2.858782484518494,2.8918321205414137,2.822428137041032,2.840605468372108,413200.0
2006-12-07,2.8505186978178165,2.8736532414627995,2.767894967446286,2.804249295343333,139000.0
2006-12-08,2.795989504210588,2.820776582056636,2.7712024263645403,2.8125143278362184,403800.0
2006-12-11,2.815816946431678,2.815816946431678,2.767895030437032,2.767895030437032,798600.0
2006-12-12,2.797641153179188,2.797641153179188,2.693535017152292,2.7596342912197103,855400.0
2006-12-13,2.762938275921994,2.776158064220774,2.7051018991052147,2.7100591227268733,1111600.0
2006-12-14,2.718322088910648,2.8505199914245907,2.715017062551635,2.830690148455169,584200.0
2006-12-15,2.8736547855575747,2.891832116865543,2.766243941396649,2.891832116865543,426200.0
2006-12-18,2.8918321205414137,2.8918321205414137,2.795988554296573,2.840605468372108,337400.0
2006-12-19,2.8059023581056315,2.8059023581056315,2.7712005358319525,2.779462784415805,149800.0
2006-12-20,2.776158317184209,2.791030619773577,2.7431090010181127,2.7877259087862174,357600.0
2006-12-21,2.759633583220849,2.868696916192728,2.756328557328461,2.81746996041456,427800.0
2006-12-22,2.809208342097957,2.9116619614910277,2.809208342097957,2.891832116865543,167000.0
2006-12-27,2.838425911476041,2.9382533841004723,2.8284432594164337,2.833434744117631,117000.0
2006-12-28,2.8284419746038187,2.8617178894773905,2.8284419746038187,2.8617178894773905,32800.0
2006-12-29,2.8317701245586906,2.843416601597476,2.768545938715719,2.768545938715719,209800.0
2007-01-02,2.7685440815418603,2.8101387958310946,2.766880254889192,2.781854377420716,193400.0
2007-01-03,2.770210795316807,2.8084778961827976,2.760228142339335,2.795167586431896,810400.0
2007-01-04,2.765217636755647,2.765217636755647,2.703657300137169,2.708648781703831,505600.0
2007-01-05,2.708649442047597,2.720295917866524,2.7036579592640577,2.706985614453084,296600.0
2007-01-08,2.7053207775951726,2.7252860665956278,2.687018998225967,2.7053207775951726,160000.0
2007-01-09,2.7169682626774976,2.728614738496424,2.6753735248426658,2.706985614453084,305800.0
2007-01-10,2.7053211273260565,2.7269502460964152,2.6936746543464336,2.708648781703831,192200.0
2007-01-11,2.7086499933416017,2.7086499933416017,2.6886843754864893,2.7019946816089875,310400.0
2007-01-12,2.697002746030299,2.7036580566480715,2.6720459658990063,2.6787012765167786,193200.0
2007-01-15,2.6953408027192096,2.6953408027192096,2.600504634008083,2.628789085892103,202200.0
2007-01-16,2.635442404247518,2.658735354026182,2.620468274434765,2.64542505167514,532400.0
2007-01-17,2.6420971716948247,2.7236229600936115,2.620467893847905,2.672045268299461,370200.0
2007-01-18,2.670380169030093,2.7119748776900163,2.640432086691379,2.7119748776900163,319400.0
2007-01-19,2.6787013316247807,2.6936754634801496,2.6703821931814185,2.680365159313453,112200.0
2007-01-22,2.6970032601930582,2.7103138839661693,2.647089690414837,2.660399996845212,164800.0
2007-01-23,2.6554077675779197,2.6620629185273854,2.5805372797285995,2.6188043580202,416400.0
2007-01-24,2.6204694108956,2.663727991632787,2.595512622831816,2.6537451812044406,241000.0
2007-01-25,2.6603975278075955,2.7186301833999766,2.6520785543413665,2.7119748776900163,282600.0
2007-01-26,2.713639855850289,2.778527844692624,2.697001901856292,2.7535707550303377,259600.0
2007-01-29,2.765133954084993,2.793623225791504,2.724913862200662,2.7735130200289,239800.0
2007-01-30,2.75005059640673,2.79027067683562,2.7399956562097043,2.7399956562097043,176600.0
2007-01-31,2.7316186904761803,2.7751905627451623,2.7316186904761803,2.733294568598957,179000.0
2007-02-01,2.726590104678903,2.796975354818279,2.726590104678903,2.78189277838549,267600.0
2007-02-02,2.7852438395555885,2.904228224408892,2.770161266878292,2.8438979336997017,708000.0
2007-02-05,2.875739606443412,2.9075806359243823,2.8422226996591378,2.905904758621077,164800.0
2007-02-06,2.895850522580869,2.914284538143174,2.8824438205169254,2.892498767154636,137000.0
2007-02-07,2.8740642635688425,2.904229421355681,2.8707125083389773,2.890822720077194,93600.0
2007-02-08,2.882445011299995,2.882445011299995,2.837197253276256,2.8388731316817046,125600.0
2007-02-09,2.817083413601957,2.860655237253688,2.8070284757256223,2.8070284757256223,229200.0
2007-02-12,2.84054733994838,2.84054733994838,2.765134454248856,2.765134454248856,217200.0
2007-02-13,2.7751893991284806,2.790271976268386,2.765134454248856,2.765134454248856,152000.0
2007-02-14,2.781893597872362,2.798652056583361,2.781893597872362,2.798652056583361,112800.0
2007-02-15,2.7785419073853093,2.827141406823227,2.76848695977923,2.783569541008859,181400.0
2007-02-16,2.7818916525431647,2.8489251208707898,2.773512269226718,2.8489251208707898,1162000.0
2007-02-19,2.832169012857137,2.832169012857137,2.765135489169127,2.8304931348098057,100200.0
2007-02-20,2.781893943197585,2.8204381792687903,2.765135482406306,2.790273013772698,193800.0
2007-02-21,2.7969758287551945,2.7969758287551945,2.765134793152751,2.7684865484037395,125800.0
2007-02-22,2.766810331668949,2.795299608528666,2.765134454248856,2.765134454248856,81800.0
2007-02-23,2.766810331668949,2.781892908808854,2.75507950936923,2.765134454248856,224800.0
2007-02-26,2.7683410416937697,2.783533183276885,2.7210768874022127,2.7514608486055407,122000.0
2007-02-27,2.756526119358285,2.797038405997481,2.7362698150571694,2.763278328113001,134400.0
2007-02-28,2.776780344994745,2.79703631216945,2.751459903082173,2.761588208632319,414400.0
2007-03-01,2.756526665438947,2.759902770485128,2.6704379185399394,2.699134167506276,317000.0
2007-03-02,2.7210786110999856,2.7210786110999856,2.6603100062729674,2.709262243078981,679400.0
2007-03-05,2.6940685144075447,2.734580945143948,2.677188321518924,2.7109485463147167,441000.0
2007-03-06,2.707574358568242,2.785222840799771,2.707574358568242,2.7463985996840066,278800.0
2007-03-07,2.736270452196133,2.824047254668019,2.736270452196133,2.795351004704637,836000.0
2007-03-08,2.8105431559771987,2.832487517576724,2.78691106375904,2.795351004704637,225400.0
2007-03-09,2.802102899581852,2.8459912958770115,2.802102899581852,2.818983101535848,130000.0
2007-03-12,2.808854002331008,2.8358621891255,2.785221919376573,2.832486407248425,151000.0
2007-03-13,2.810543398525754,2.847679914602705,2.810543398525754,2.83586354551077,155600.0
2007-03-14,2.810542054251036,2.845990500645672,2.803790168533905,2.832486407248425,422400.0
2007-03-15,2.818982484811596,2.8696227576316597,2.818982484811596,2.8578067154378446,209800.0
2007-03-16,2.869624117187342,2.90169647688206,2.83417597381146,2.849367805284584,278800.0
2007-03-19,2.8493655601294763,2.867933804579242,2.82742153465849,2.82742153465849,111400.0
2007-03-20,2.851054334442774,2.851054334442774,2.82742225148834,2.832486407248425,442000.0
2007-03-21,2.835862268344085,2.8459905801471863,2.8274223304711588,2.830798434405526,314200.0
2007-03-22,2.830799705732585,2.84936764178458,2.827423600281992,2.83417581118318,189200.0
2007-03-23,2.832486711807499,3.035048134546314,2.832486711807499,2.9877839635554326,493000.0
2007-03-26,3.0333600625932253,3.0333600625932253,2.9202631482347416,2.937143347176593,119000.0
2007-03-27,2.9118242299584827,2.937144376261148,2.8746880368454484,2.900008183148114,131400.0
2007-03-28,2.932133805409925,2.9661296893590583,2.889639112577897,2.8930387658145653,124200.0
2007-03-29,2.906636753324829,2.906636753324829,2.864142064896713,2.8675417177810614,103600.0
2007-03-30,2.872640347798777,2.967828341699557,2.867541193613091,2.967828341699557,81400.0
2007-04-02,2.9321335103970165,2.9406323184248144,2.889638821840538,2.906636762104878,119400.0
2007-04-03,2.921934432474723,2.921934432474723,2.853943005944821,2.853943005944821,175800.0
2007-04-04,2.847142218934846,2.8896368789189486,2.8233453130904778,2.847142218934846,391000.0
2007-04-05,2.8454438962310213,2.876040119449962,2.838644915631644,2.8488435486350587,382800.0
2007-04-09,2.8301442900995,2.8590406718570307,2.8301442900995,2.847142218934846,94000.0
2007-04-10,2.840344675781868,2.870940901781678,2.8386451736340805,2.8641419205643466,134600.0
2007-04-11,2.8641408005461924,2.889637537505996,2.848842693528591,2.889637537505996,510400.0
2007-04-12,2.872640849315347,2.9746281655472884,2.8692411964589093,2.9355331303244787,626600.0
2007-04-13,2.947430557779668,2.957629188564723,2.8590415597528533,2.957629188564723,332000.0
2007-04-16,2.9576287376954387,3.025620139578715,2.949129934038245,2.949129934038245,606200.0
2007-04-17,2.9746288669002268,3.0188233918278025,2.9491321128828454,3.018823391827803,193600.0
2007-04-18,3.01542211179234,3.054517135146888,2.9916251974389008,3.052817309234693,914000.0
2007-04-19,3.020524746794586,3.0766177636948178,2.97463037181922,3.066419121769952,217000.0
2007-04-20,3.066414806836193,3.1582031034172,3.066414806836193,3.1480044758434267,127400.0
2007-04-23,3.158204623476337,3.232995351501036,3.144606338763545,3.232995351501036,1176800.0
2007-04-24,3.217698625424429,3.2975885419669915,3.2159987985777168,3.2618931508124915,244000.0
2007-04-25,3.26019246444842,3.270391098631105,3.2465941774685936,3.258492638049849,1083400.0
2007-04-26,3.23266488672894,3.282266780679528,3.2087193248128285,3.2668731119523664,245200.0
2007-04-27,3.258321439907685,3.2839777762522697,3.258321439907685,3.275425555392786,301400.0
2007-04-30,3.251481599822937,3.27542717762134,3.251481599822937,3.2583230536650394,60000.0
2007-05-01,3.249768862606252,3.28568720396915,3.21556063882214,3.2634520868731376,238400.0
2007-05-02,3.2617447889739357,3.345554659221436,3.2617447889739357,3.309636283215699,188400.0
2007-05-03,3.285688763263937,3.3045033278974376,3.234376729470331,3.2566121833524604,148000.0
2007-05-04,3.2241129935399897,3.28397722456408,3.2241129935399897,3.2668731119523664,85600.0
2007-05-07,3.280556336794975,3.29252911775303,3.2497689993406533,3.2668731119523664,93800.0
2007-05-08,3.2651626350802823,3.3010809775915697,3.249768966508642,3.3010809775915697,135400.0
2007-05-09,3.3096337822299637,3.3250274535239432,3.275425551302481,3.3164752326751388,468800.0
2007-05-10,3.3113441545306133,3.318185604827302,3.244638138293191,3.307923266265338,70800.0
2007-05-11,3.295950483570736,3.3250273813578524,3.2685840299162563,3.307923266265338,100200.0
2007-05-14,3.3010815655035017,3.3010815655035017,3.275425555392786,3.275425555392786,118600.0
2007-05-15,3.275424585413053,3.309632806252878,3.2651622496546144,3.3062119189221413,89800.0
2007-05-16,3.292528131609203,3.309632239098072,3.278844910864851,3.278844910864851,115800.0
2007-05-17,3.2891112639023388,3.3096362832156987,3.258323898049356,3.309636283215699,98800.0
2007-05-18,3.3010828921848647,3.3079246716221142,3.230956284123058,3.230956284123058,111200.0
2007-05-22,3.213851192360429,3.3164752326751388,3.213851192360429,3.3164752326751388,349600.0
2007-05-23,3.318185810479962,3.4515975249894617,3.2754256832154427,3.4396247415528167,1095600.0
2007-05-24,3.420810176935946,3.4242310654090127,3.3951541658557023,3.420810176935946,314400.0
2007-05-25,3.422518784197848,3.4464643381892177,3.2583198141941114,3.384890009892309,150200.0
2007-05-28,3.360943282767832,3.4002824904790563,3.335287291922842,3.35068095167656,143400.0
2007-05-29,3.418677837659555,3.418677837659555,3.2981805052798903,3.3171158847955327,106000.0
2007-05-30,3.317114872833148,3.339492773164799,3.2224383324670107,3.334328819111419,135000.0
2007-05-31,3.32228054451676,3.434171089008957,3.32228054451676,3.434171089008957,62000.0
2007-06-01,3.4341724464601984,3.4341724464601984,3.3584312107357643,3.3928588063712226,163400.0
2007-06-04,3.356707082806204,3.4427764951858504,3.315393804263424,3.315393804263424,114600.0
2007-06-05,3.308509596198418,3.367036849462385,3.305067067669697,3.3222806953000044,92000.0
2007-06-06,3.3067878673754136,3.4393348893929483,3.280967099946654,3.3240018217708767,152400.0
2007-06-07,3.3171170844217217,3.3429378568899986,3.2603112536599377,3.262032682268348,1339200.0
2007-06-08,3.2740809802037534,3.291294930734943,3.229324840154179,3.24481736279937,132400.0
2007-06-11,3.2379296842053265,3.287850077586139,3.224158597812102,3.224158597812102,82800.0
2007-06-12,3.246537584465551,3.3222784133359338,3.0984981245602734,3.2138311234409414,267400.0
2007-06-13,3.179403414671297,3.313671792514365,3.179403414671297,3.193174505091456,120400.0
2007-06-14,3.191455839818073,3.2086694697235267,3.15014220872394,3.158749352005611,257000.0
2007-06-15,3.150141092495524,3.229325140983916,3.150141092495524,3.2276037129375563,73800.0
2007-06-18,3.2465393150761237,3.31367337182978,3.0124303380270727,3.1484202080272863,229800.0
2007-06-19,3.1415329939194625,3.2413734814149877,3.115712240457096,3.119155095139729,112600.0
2007-06-20,3.1363690145934195,3.179403717293636,3.0898917852070173,3.1174339686688577,129600.0
2007-06-21,3.091614867125949,3.153584983822644,3.077843766563232,3.077843766563232,185400.0
2007-06-22,3.0657939997289447,3.151863457664404,3.0657939997289447,3.1329284001822724,149800.0
2007-06-25,3.0985004328001597,3.2189978031850672,3.0985004328001597,3.103664718386571,547600.0
2007-06-26,3.096778666257015,3.150141631509669,3.089893281222261,3.1088283363144966,87800.0
2007-06-27,3.1356956929396254,3.172096644799649,3.1114283916996097,3.1114283916996097,312800.0
2007-06-28,3.149562729000599,3.189430532130652,3.085427294325018,3.1027612223954866,80200.0
2007-06-29,3.1114277623051083,3.2136975548678137,3.1114277623051083,3.2136975548678137,111400.0
2007-07-03,3.283034296756313,3.3281023878077702,3.19116468838789,3.284767723021821,131000.0
2007-07-04,3.2448975933081674,3.32463349961322,3.2448975933081674,3.293432507172853,35600.0
2007-07-05,3.2934308220632103,3.3263652228565697,3.236229142062577,3.236229142062577,195800.0
2007-07-06,3.263966397119792,3.263966397119792,3.187697307173021,3.2032978103579786,97600.0
2007-07-09,3.163431040330374,3.1998320059337573,3.1460971054927724,3.154764238220227,248200.0
2007-07-10,3.172096666631185,3.3159677104047924,3.163429867733584,3.29170040899776,177800.0
2007-07-11,3.265696551106026,3.3142314380104687,3.250096063551628,3.272629917454164,74400.0
2007-07-12,3.2760994070793394,3.378369205443505,3.2674326095029054,3.3281011843893467,125200.0
2007-07-13,3.3142336966262262,3.31770021685426,3.2587650749554875,3.3107668457811,119000.0
2007-07-16,3.262231925800614,3.3367675658853595,3.262231925800614,3.3107668457811,197400.0
2007-07-17,3.3281011843893467,3.3281011843893467,3.2934333328493417,3.3281011843893467,86800.0
2007-07-18,3.3281013507952766,3.3281013507952766,3.2500988462386875,3.3229010736191205,60200.0
2007-07-19,3.3055670714996728,3.3281012747979632,3.227564899341417,3.274366070389513,76000.0
2007-07-20,3.283032210665932,3.2934324310332643,3.2240970775559727,3.2674317148064107,57000.0
2007-07-23,3.2344986482094216,3.267433078841459,3.2067644952405003,3.208497921128205,52000.0
2007-07-24,3.2500954378281355,3.2500954378281355,3.13222525705088,3.13222525705088,464800.0
2007-07-25,3.137430041508246,3.137430041508246,3.1235629609190814,3.125296387319888,77600.0
2007-07-26,3.1408959706127075,3.1408959706127075,3.0871607598424107,3.1114283916996097,183400.0
2007-07-27,3.115791580756942,3.141974636137633,3.108809255089764,3.108809255089764,158400.0
2007-07-30,3.133245505761678,3.187357171063548,3.1070621304501933,3.1070621304501937,261400.0
2007-07-31,3.1070641298918966,3.2327433468700253,3.1070641298918966,3.213542281401553,153200.0
2007-08-01,3.190846701419747,3.190846701419747,3.1175340204734256,3.1192796001311103,69400.0
2007-08-02,3.1105556537241075,3.1751408513711303,3.1105556537241075,3.1507030380512218,176000.0
2007-08-03,3.168157448139715,3.183867346748414,3.1419743947704126,3.1733941919878106,91800.0
2007-08-07,3.155939367569585,3.1856135896674758,3.1419750473432635,3.1419750473432635,87000.0
2007-08-08,3.150702622633843,3.1768860143768958,3.1315018904074363,3.1419750473432635,151200.0
2007-08-09,3.098335717268097,3.1035724608723974,3.0215318090828718,3.073898246319167,930400.0
2007-08-10,3.072152665117734,3.093098973663796,3.0215318090828718,3.073898246319167,94200.0
2007-08-13,3.07389924656972,3.1611763374280475,3.0669169194919266,3.145466434438694,133200.0
2007-08-14,3.115791368081038,3.2885999213208668,3.115791368081038,3.230997070240924,181600.0
2007-08-15,3.218779250291494,3.2362347353009167,3.141975316011445,3.217033668496984,86200.0
2007-08-16,3.1070665655476666,3.1978348860891117,2.984878749067342,3.140231977463949,129200.0
2007-08-17,3.2257612377195803,3.2257612377195803,3.019787247502008,3.098336763410636,63000.0
2007-08-20,3.0477132960743485,3.122771584511816,3.0459680487047613,3.0546956172942994,198000.0
2007-08-21,3.096593062750706,3.098338645601943,3.056445655979913,3.0843743157279326,218000.0
2007-08-22,3.0913562202515443,3.103575299838869,3.056445563095388,3.0791374736000963,108800.0
2007-08-23,3.0791374736000963,3.0983385514443014,3.0407356508475605,3.0791374736000963,91400.0
2007-08-24,3.082627093844169,3.1315023888841576,3.030260967893668,3.061680776638252,102000.0
2007-08-27,3.065171097757521,3.098336482909237,3.040733620769759,3.0634255161247306,159000.0
2007-08-28,3.054697335802934,3.1210277600315672,3.054697335802934,3.08960829567206,294000.0
2007-08-29,3.076422483839975,3.153772628747201,3.076422483839975,3.1027917523550586,284400.0
2007-08-30,3.095760894325454,3.136193805392443,3.0764232693353595,3.0781812657256884,48000.0
2007-08-31,3.101035247476829,3.120372876827561,3.076423963069427,3.088729605273128,239200.0
2007-09-04,3.0957622885153917,3.331328546051349,3.0957622885153917,3.229367056618149,196600.0
2007-09-05,3.211785790527549,3.3225368743752024,3.211785790527549,3.292651608050676,133800.0
2007-09-06,3.322537430970553,3.322537430970553,3.137952148534686,3.1731110743158424,175800.0
2007-09-07,3.164322654324916,3.211787574612676,3.1203737285704034,3.125647720370275,28400.0
2007-09-10,3.176626693844255,3.1994803114523065,3.1291617975538637,3.194206322318866,77200.0
2007-09-11,3.1783842329121232,3.199479851107097,3.139709324075394,3.183658221286736,114200.0
2007-09-12,3.1766298969318107,3.1766298969318107,3.1133433047309245,3.123891293633647,122000.0
2007-09-13,3.1186114158183225,3.125643395154075,3.062356922345221,3.076420545713496,157200.0
2007-09-14,3.0764235287500843,3.118614439765088,3.0518122478172214,3.104550802760087,1251800.0
2007-09-17,3.0940023837071227,3.1027920288943887,3.072906765832824,3.099276036698094,90400.0
2007-09-18,3.0922455416325767,3.0975195318952684,3.057086277155161,3.0658762609263124,74800.0
2007-09-19,3.057086058962094,3.0922453209300924,3.057086058962094,3.0922453209300924,311000.0
2007-09-20,3.0729072765547008,3.0799392621160178,3.0395063510490274,3.0781812657256884,239400.0
2007-09-21,3.0693912837740425,3.0799392621160178,3.0676336226872407,3.0781812657256884,213800.0
2007-09-24,3.0623600682387297,3.0746657094143743,3.0518124237029727,3.0623600682387297,139000.0
2007-09-25,3.06763333650098,3.164320781824211,3.06763333650098,3.129161527904766,966200.0
2007-09-26,3.158377073295096,3.183162435333156,3.099954193008789,3.133591711257036,1524000.0
2007-09-27,3.1335888670403893,3.17607816525798,3.1158849083643285,3.168996446717586,170400.0
2007-09-28,3.1512922812936224,3.3017754136549544,3.1512922812936224,3.216796822794991,240600.0
2007-10-01,3.2167987630662136,3.2167987630662136,3.115886583343612,3.1282792597761966,268600.0
2007-10-02,3.1353599963576757,3.140671287020252,3.0964115445238973,3.130049043370137,183400.0
2007-10-03,3.1088025067673453,3.1318177492918635,3.0893284604098894,3.10703207752124,202000.0
2007-10-04,3.119428598995969,3.147754823518103,3.105265486734901,3.133591711257036,81200.0
2007-10-05,3.1335874720244803,3.154831942838163,3.1158835212298954,3.1194243789237674,89600.0
2007-10-09,3.1583725955167465,3.1654539727700524,3.1371277884073256,3.1548317380527178,206600.0
2007-10-10,3.14244051990722,3.188470675086005,3.14244051990722,3.186700245539716,87600.0
2007-10-11,3.204403258700435,3.246892542261209,3.177847498684301,3.202632829676051,277800.0
2007-10-12,3.2044054360230483,3.232731644310597,3.170767937053445,3.1778496579628515,305000.0
2007-10-15,3.186701471424571,3.2114868192574164,3.168997506826093,3.1778496579628515,175000.0
2007-10-16,3.149521066062408,3.1725359662498205,3.1105723058878554,3.124735399312752,202400.0
2007-10-17,3.183160383615705,3.183160383615705,3.059233315627811,3.1088040077529624,319600.0
2007-10-18,3.08932916885481,3.1778486254102494,3.08932916885481,3.160144666564176,213600.0
2007-10-19,3.137128443711282,3.1601436843602926,3.085787350457409,3.0875577795592424,160000.0
2007-10-22,3.069854717201705,3.1105735853375305,3.0132023201997,3.0450693779320583,265200.0
2007-10-23,3.053921344203284,3.0840179738560534,3.037987814523881,3.0840179738560534,693000.0
2007-10-24,3.0610024053817506,3.1141139344523103,3.050379829427746,3.1105730758009758,238200.0
2007-10-25,3.1158835925502357,3.138898492737648,3.107031448112936,3.124735399312752,125600.0
2007-10-26,3.0981781516583973,3.0981781516583973,2.9831030307031523,3.0061179198243533,419400.0
2007-10-29,3.0444636268410603,3.0515978585071726,3.0159273805343902,3.028411945771197,363800.0
2007-10-30,3.0284147711021543,3.0301983306826377,3.005229176914288,3.023064432539912,254000.0
2007-10-31,3.0087951061641043,3.0123618837352826,2.962423595948059,2.985609180966545,218600.0
2007-11-01,2.9856098908714555,3.014146159300544,2.9499397254246698,2.9624243003400026,240800.0
2007-11-02,2.964208554281109,3.005229407238485,2.9445897375713934,2.965991773819053,103800.0
2007-11-05,2.9214035644405603,3.0034456038792245,2.9214035644405603,2.942805939131274,70400.0
2007-11-06,2.9428040101128965,2.9677731474020344,2.9285358830649626,2.9535050203541005,560400.0
2007-11-07,2.9695611512226003,3.049819698625708,2.9695611512226003,3.031984428071741,263000.0
2007-11-08,3.0373311796302978,3.0926201406174747,3.0373311796302978,3.058733204447698,284200.0
2007-11-09,3.064085272565765,3.1104568009725804,3.064085272565765,3.0837040877092035,159800.0
2007-11-12,3.103322464886217,3.226385350235025,3.0837039905401715,3.1835809423265693,174800.0
2007-11-13,3.2067654112697968,3.276322847387785,3.165744577263724,3.238868790989011,298200.0
2007-11-14,3.222818023697627,3.2638388694463822,3.192498194192205,3.2495707343955478,84800.0
2007-11-15,3.2495718772658355,3.2495718772658355,3.183581857014305,3.2014171171452808,235400.0
2007-11-16,3.174661900855977,3.2317347625511545,3.0872695597620416,3.174661900855977,347000.0
2007-11-19,3.1532602532492384,3.1568273713162283,3.0676514607160987,3.130074325992908,161000.0
2007-11-20,3.121158125768959,3.144343722167236,3.0623020147187714,3.0783537122942084,299000.0
2007-11-21,3.0801366765629763,3.12829175997948,3.0587343038736936,3.1051058278844934,111000.0
2007-11-22,3.089054730618086,3.101539308692484,3.060518454968252,3.0783537122942084,490200.0
2007-11-23,3.103321248960832,3.174661900855977,3.076568547022535,3.174661900855977,79400.0
2007-11-26,3.1568275758269078,3.1657450313929845,3.1104560584892336,3.1550440166778677,118200.0
2007-11-27,3.0997559295001165,3.1247254272826037,3.07835389160571,3.0997559295001165,93400.0
2007-11-28,3.116822662605405,3.224609103263588,3.116822662605405,3.2192196613054014,173200.0
2007-11-29,3.2012550257693646,3.269519916338075,3.181494082292585,3.269519916338075,436200.0
2007-11-30,3.2695171021557656,3.5479648384996723,3.253349133708097,3.3270030599059908,418400.0
2007-12-03,3.3467655041700453,3.386287379075713,3.237182964783893,3.237182964783893,115200.0
2007-12-04,3.233587842030333,3.341374171960004,3.2210128330231425,3.2353843208375457,114800.0
2007-12-05,3.233590558453683,3.3395804986144846,3.233590558453683,3.330598439676214,160800.0
2007-12-06,3.3305983452493453,3.377305461576446,3.2731120046860385,3.377305461576446,226800.0
2007-12-07,3.37730748147972,3.422218487045375,3.321617930518568,3.3898828508588785,328000.0
2007-12-10,3.4042554793535715,3.411441064434253,3.377308593030309,3.3809015568925966,88400.0
2007-12-11,3.379100298288113,3.380896777679766,3.2784998508594305,3.312632274014012,2470000.0
2007-12-12,3.3323935994735607,3.3323935994735607,3.2605361211228843,3.3144294868685047,253400.0
2007-12-13,3.305448951143221,3.4563499120614782,3.3018559895395296,3.4563499120614782,251000.0
2007-12-14,3.413232545564049,3.413232545564049,3.305446186122821,3.413232545564049,134800.0
2007-12-17,3.352154499035307,3.4132334406478524,3.3054470529408024,3.3108364922513736,134800.0
2007-12-18,3.287482353707236,3.384490198231444,3.2856862167139336,3.36472926487056,157400.0
2007-12-19,3.364729596430911,3.4383835555785773,3.364729596430911,3.388083491366604,60600.0
2007-12-20,3.370119883158268,3.404252322914449,3.332394482871209,3.377305461576446,297000.0
2007-12-21,3.355749321348116,3.409642373795869,3.332395414015397,3.332395414015397,90200.0
2007-12-24,3.411436545460554,3.411436545460554,3.352154090837137,3.38628651702742,28200.0
2007-12-27,3.2877281714158326,3.459528938627565,3.2877281714158326,3.4396364288029657,110400.0
2007-12-28,3.4396345777009927,3.484845336046387,3.399848889601389,3.484845336046387,133200.0
2007-12-31,3.484847580731312,3.598778613378264,3.463146250977594,3.598778613378264,90400.0
2008-01-02,3.598777669835961,3.598777669835961,3.4938886842102392,3.526440497840781,281000.0
2008-01-03,3.5264405999547326,3.5264405999547326,3.4125095938796166,3.4721878056200786,77400.0
2008-01-04,3.437827591173673,3.455911971310724,3.3745324331594264,3.376340905666218,103600.0
2008-01-07,3.37634277701386,3.3926186936650926,3.305814034812553,3.3691088829772884,229600.0
2008-01-08,3.39984818270562,3.39984818270562,3.309426684815251,3.351020835992108,183600.0
2008-01-09,3.3600664543970438,3.3600664543970438,3.258794364638179,3.3293230983181545,427400.0
2008-01-10,3.304003126849248,3.327512575283778,3.258792357226015,3.300386182495997,88000.0
2008-01-11,3.3094278571613467,3.3094278571613467,3.222623271219913,3.244324590170653,119400.0
2008-01-14,3.291346919932267,3.327515358929218,3.2551781360042296,3.3040058908277543,183000.0
2008-01-15,3.3094294904426604,3.3166633819732576,3.2551766836869187,3.3094294904426604,91200.0
2008-01-16,3.2569858553619624,3.314855620299069,3.238901467586365,3.238901467586365,130200.0
2008-01-17,3.2931534710556565,3.2931534710556565,3.173797024176168,3.2208162827848943,217800.0
2008-01-18,3.26421865336714,3.26421865336714,3.1846479173301843,3.193689936674543,173000.0
2008-01-21,3.1303941275154745,3.17922184984284,3.045397990262208,3.106884675060181,111600.0
2008-01-22,3.0634838308623564,3.1267790183254545,3.034548947153114,3.105077683078013,228400.0
2008-01-23,2.9929528206282283,3.1611369393518096,2.9929528206282283,3.0743323441818324,215800.0
2008-01-24,3.0743317832158,3.21900608210072,3.0743317832158,3.1846461516972613,651400.0
2008-01-25,3.181032287642913,3.2190091985177367,3.121354038460282,3.209967175432608,157400.0
2008-01-28,3.1864551500380163,3.269642799409005,3.1864551500380163,3.2551753671301027,283000.0
2008-01-29,3.319825245558425,3.350783586710323,3.2360558208786285,3.2834038924840656,93600.0
2008-01-30,3.292507011404051,3.296149248555382,3.216021767940367,3.2396959620811647,170400.0
2008-01-31,3.2069197884908203,3.230593659399408,3.1559294584696693,3.214203922869153,150800.0
2008-02-01,3.223309525021076,3.254267877651202,3.1723191949999245,3.214203922869153,175800.0
2008-02-04,3.2287717658652797,3.2633723510713395,3.212382033259414,3.2579089910883443,139800.0
2008-02-05,3.236054989173789,3.236054989173789,3.18688581045024,3.18688581045024,72200.0
2008-02-06,3.234234377091608,3.2378766162370582,3.163212450470545,3.163212450470545,112800.0
2008-02-07,3.2014551291783406,3.250624318833592,3.172317908792206,3.2178448590634243,163000.0
2008-02-08,3.216024273248079,3.299794056271732,3.186887048025014,3.2579089910883443,77800.0
2008-02-11,3.263370425704522,3.3161814850094826,3.2214857325759474,3.277939029720675,125000.0
2008-02-12,3.277937808401975,3.3052538873367667,3.1522834284905845,3.19598922425481,267000.0
2008-02-13,3.232411733382682,3.341676424824757,3.232411733382682,3.3252867037413014,167600.0
2008-02-14,3.299793266049813,3.332572376068602,3.261550450013333,3.3216460060623394,134000.0
2008-02-15,3.3216450713818717,3.345319271633952,3.3070764663586467,3.332571438313555,140800.0
2008-02-19,3.287045303534331,3.332572248720918,3.2779400534342247,3.314361748520704,96400.0
2008-02-20,3.305255433754057,3.332571525469125,3.287044590163028,3.287044590163028,139000.0
2008-02-21,3.287044504198108,3.34167703354241,3.283402613449508,3.332571438313555,268200.0
2008-02-22,3.319824100349041,3.3598880264563507,3.319824100349041,3.3434983016566258,124000.0
2008-02-25,3.3598860519887865,3.3853810100980346,3.3325696284800177,3.368991294929875,290400.0
2008-02-26,3.3671709815686053,3.4400139845337803,3.3234651797894994,3.4054137752145945,176200.0
2008-02-27,3.4393520932763697,3.558582895869486,3.437517730175677,3.5494114302350104,376600.0
2008-02-28,3.505387628659497,3.648464446241371,3.503553265630374,3.5640858461155456,311800.0
2008-02-29,3.5585820680219187,3.5659195187177475,3.48520931040816,3.48520931040816,132200.0
2008-03-03,3.527395842248386,3.619111804968534,3.496212400928791,3.619111804968534,328800.0
2008-03-04,3.6191135200251416,3.633788067019721,3.5347349622735145,3.567752780478515,359000.0
2008-03-05,3.6044398170360425,3.8355642487217,3.6044398170360425,3.677812569189693,394800.0
2008-03-06,3.7016569068867566,3.7053256299542574,3.586094579341268,3.659467641216551,131200.0
2008-03-07,3.622784122292543,3.668642149157005,3.613612656867241,3.657636320672848,109400.0
2008-03-10,3.668641440995909,3.668641440995909,3.485209368946113,3.487043731650881,1582800.0
2008-03-11,3.5218959525828493,3.7236709536199473,3.5218959525828493,3.7236709536199473,1980000.0
2008-03-12,3.7255037961063207,3.7328412439922634,3.633787796744687,3.686983244311445,247800.0
2008-03-13,3.690653106951852,3.690653106951852,3.641126368047308,3.677812569189693,132600.0
2008-03-14,3.677812569189693,3.686984381876949,3.6282861801540274,3.677812569189693,126000.0
2008-03-17,3.677812569189693,3.681481294264595,3.565919253356206,3.677812569189693,129200.0
2008-03-18,3.659466689487567,3.6778096003172025,3.6117743516196046,3.641123428789335,333400.0
2008-03-19,3.686982785677494,3.686982785677494,3.650296250548871,3.650296250548871,220200.0
2008-03-20,3.677810556816684,3.686982364485437,3.600769121742587,3.659467641216551,191200.0
2008-03-24,3.712663423284667,3.712663423284667,3.650296518902309,3.692485792493682,237600.0
2008-03-25,3.6924875406308457,3.7383455596891313,3.690653527753163,3.7328428213182456,406400.0
2008-03-26,3.7420129942169047,3.9346168177362335,3.7420129942169047,3.850237909847218,243000.0
2008-03-27,3.917622373605018,3.92685355213385,3.877006244478525,3.877006244478525,808000.0
2008-03-28,3.9120838392309567,3.9139300748520633,3.8400820585415625,3.864082769482507,148800.0
2008-03-31,3.877006244478525,3.9046990757981095,3.84008223463011,3.877006244478525,253600.0
2008-04-01,3.877008710793093,3.913932744130309,3.832700082068642,3.9065477966093938,244800.0
2008-04-02,3.913932515332733,4.022858019962991,3.8807009576986,3.995164820512106,242600.0
2008-04-03,4.050549679967902,4.050549679967902,3.932393026110652,3.943470443497415,161200.0
2008-04-04,3.978547578094465,3.978547578094465,3.816082675368525,3.832698448073096,110400.0
2008-04-07,3.888084300327967,3.8899305365056094,3.7994670766024026,3.821621558600566,126000.0
2008-04-08,3.8363903833667377,3.880698987000213,3.784696836394276,3.869621571991736,72600.0
2008-04-09,3.886238254857064,3.889930727393547,3.825313866539344,3.854852942564084,53400.0
2008-04-10,3.840086276390243,3.840086276390243,3.764392293451816,3.8308554402792447,61400.0
2008-04-11,3.812390649804368,3.858545501138885,3.784697809430372,3.8142368861137768,68000.0
2008-04-14,3.877008710793093,3.9065477966093938,3.838238792709328,3.9065477966093938,39200.0
2008-04-15,3.932394516924442,3.932394516924442,3.803161100953738,3.819776881199551,206400.0
2008-04-16,3.923162145977425,3.932392974879245,3.830852448425016,3.8566990510569537,105800.0
2008-04-17,3.834547328339122,3.858547709832497,3.806854472113297,3.829008616240448,141400.0
2008-04-18,3.8308554402792447,3.8308554402792447,3.784700555456604,3.8308554402792447,147800.0
2008-04-21,3.849315350919485,3.849315350919485,3.784698477223096,3.799468018170816,118200.0
2008-04-22,3.821623092581652,3.821623092581652,3.758852445880157,3.779160347718626,334200.0
2008-04-23,3.793930490992738,3.793930490992738,3.672081652155237,3.6923899093394015,184200.0
2008-04-24,3.68315907541955,3.744083494838301,3.581618141632471,3.6923899093394015,609400.0
2008-04-25,3.7477735200290505,3.9231620834360816,3.710849852876839,3.821621558600566,355000.0
2008-04-28,3.8467094896272314,4.0455489982396005,3.8467094896272314,3.924758678978791,264800.0
2008-04-29,3.973075506592563,3.986084003408857,3.824410516002169,3.85600187080829,384800.0
2008-04-30,3.833700050918287,3.939624203131989,3.833700050918287,3.8931663722197953,152400.0
2008-05-01,3.9024580345659294,3.9024580345659294,3.7853844494848152,3.837416996434136,60000.0
2008-05-02,3.738925085313992,3.919181278860784,3.738925085313992,3.848565201984104,84400.0
2008-05-05,3.8690062251598327,4.058554168416267,3.833698191546588,3.978646681291793,159400.0
2008-05-06,3.978648303065615,3.978648303065615,3.857858022930636,3.8838742928056815,375000.0
2008-05-07,3.855998836766404,3.882015101037844,3.8095410194559656,3.841132349404864,202000.0
2008-05-08,3.8838728714657247,3.913605841711886,3.8374150611504767,3.9024560664808168,180800.0
2008-05-09,3.9024574946214714,3.939623898253046,3.8838742928056815,3.8838742928056815,172400.0
2008-05-12,3.93776780192246,3.958209016647395,3.839277023901237,3.913609519367586,340200.0
2008-05-13,3.958207885114468,4.021390576810152,3.902458618063074,3.9860828730853606,147600.0
2008-05-14,3.99723291041823,4.026965902000389,3.921042075183296,3.96192484999746,55800.0
2008-05-15,3.961923757051575,4.028823146879014,3.947057265361602,4.028823146879014,110600.0
2008-05-16,4.034399776333355,4.088291055839525,4.000950419974165,4.041833202932256,215800.0
2008-05-20,4.078999624140664,4.181206758685983,4.008383489282383,4.105015908327773,282000.0
2008-05-21,4.088289831625418,4.116164464133828,3.9619244528457664,3.997232509727183,233200.0
2008-05-22,4.015813933840299,4.019530289932156,3.9303313637171207,3.9674977601958976,142800.0
2008-05-23,3.9600651012498274,4.0418309765722364,3.867149446615983,3.8838742928056815,140400.0
2008-05-26,3.898741846826892,4.039973722927485,3.898741846826892,3.976791032186556,102600.0
2008-05-27,3.984224516924288,4.041832140136755,3.974932736118925,3.9860828730853606,186000.0
2008-05-28,4.011327777220386,4.144103485754017,4.011327777220386,4.142233360137911,611800.0
2008-05-29,4.114185155099225,4.151586981003498,4.04873213811187,4.067433051064007,149400.0
2008-05-30,4.159064271240255,4.207686468793559,4.106701822331311,4.17028466861717,139400.0
2008-06-02,4.131013292615274,4.304931065194706,4.095481616455278,4.25817899113314,163800.0
2008-06-03,4.254438110628751,4.26004848709511,4.110441658201879,4.245087839874784,273800.0
2008-06-04,4.245088108674525,4.252568254413349,4.131012943465045,4.147843717239886,228000.0
2008-06-05,4.11605267754286,4.254438775117506,4.11605267754286,4.237607999779641,451000.0
2008-06-06,4.267529683401019,4.273140061249146,4.160935001116971,4.188986176977501,198600.0
2008-06-09,4.164676796690856,4.245090458869802,4.164676796690856,4.207688639399069,235600.0
2008-06-10,4.170284620136687,4.241347968307696,4.16093434854629,4.205816294222192,200600.0
2008-06-11,4.177766465815355,4.273140764796007,4.177766465815355,4.25630998517059,403000.0
2008-06-12,4.2694010941180265,4.334854095282384,4.233869403767636,4.299322404931991,273200.0
2008-06-13,4.301189552278235,4.44892623419808,4.256307617144208,4.4395756081139615,132800.0
2008-06-16,4.432098842843093,4.450799395888274,4.183377706426222,4.207688639399069,211200.0
2008-06-17,4.235736751245592,4.278748562734678,4.233866625960425,4.26378791714326,276000.0
2008-06-18,4.273140527658925,4.390955621808596,4.254439622814032,4.327372759350014,133400.0
2008-06-19,4.327371677859783,4.342332326658737,4.245088287810542,4.275009585408448,149400.0
2008-06-20,4.239478678831917,4.361034016932226,4.239478678831917,4.30119141089454,346400.0
2008-06-23,4.291842319597905,4.291842319597905,4.220778937837021,4.254440502177423,227800.0
2008-06-24,4.2824895516457815,4.35729279249964,4.245088109563846,4.291840179683756,128800.0
2008-06-25,4.23199907376952,4.265660635989231,4.23199907376952,4.23199907376952,147800.0
2008-06-26,4.296905606780604,4.296905606780604,4.056098159740945,4.146401176650109,610800.0
2008-06-27,4.052332603585483,4.127584758956727,4.007180951532156,4.1106529791443736,257200.0
2008-06-30,4.11065428897596,4.304428605947935,4.11065428897596,4.167093333780659,136600.0
2008-07-02,4.046692015783346,4.3665140391473045,4.046692015783346,4.12006288512121,172000.0
2008-07-03,4.052334636353848,4.155806357039895,3.768257293349227,3.960150296097337,171600.0
2008-07-04,3.9507434824469,4.025995667489267,3.935693045438426,4.018470628400392,148400.0
2008-07-07,3.931930241317464,3.931930241317464,3.7682567880816698,3.898066669246413,301200.0
2008-07-08,3.851034070396872,4.018470583948541,3.847271730309415,3.877372603993389,251600.0
2008-07-09,3.839743597385664,3.96955374695195,3.839743597385664,3.943215232116618,160600.0
2008-07-10,3.8848990424340832,4.152044661734743,3.8848990424340832,4.078673800553927,49200.0
2008-07-11,3.9319317368989584,4.10313065297169,3.9319317368989584,4.041047533503896,190400.0
2008-07-14,4.044808628608649,4.044808628608649,3.864203392314166,3.9526246610628353,81200.0
2008-07-15,3.954503620698788,3.997773554225202,3.89430191164804,3.945096879390552,130000.0
2008-07-16,3.875489863746512,4.044807307164003,3.875489863746512,4.035400922074928,204600.0
2008-07-17,4.044809511142079,4.044809511142079,3.7663761983549433,3.8585601860143006,109800.0
2008-07-18,3.773900846636419,3.94133737393779,3.7663758070128366,3.773900846636419,198400.0
2008-07-21,3.77390025173372,3.77390025173372,3.610226808291096,3.717461207546062,341400.0
2008-07-22,3.6723118951998215,3.835985427548581,3.6704305448608734,3.83598542754858,138400.0
2008-07-23,3.817168585113405,4.044806351740137,3.817168585113405,3.913114838616396,210800.0
2008-07-24,3.9488622525590182,4.044808925955322,3.911236338313688,4.0071826528792585,164400.0
2008-07-25,4.012824728351784,4.029756507027448,3.937572578032476,4.001536995511527,56800.0
2008-07-28,3.96767425495354,4.029757336601336,3.884896693146268,3.918760257468817,211000.0
2008-07-29,3.8913010963775694,4.071191079230658,3.8913010963775694,4.004915803381037,243600.0
2008-07-30,3.976515459538181,4.18859644296234,3.976515459538181,4.18859644296234,190200.0
2008-07-31,4.194276672885551,4.256764754415648,4.194276672885551,4.222680280640782,126000.0
2008-08-01,4.235933451025181,4.241613952944998,4.090127882228536,4.152615931545487,76800.0
2008-08-05,4.205635111787154,4.239719561799983,3.984086909046203,3.9916610306206,152000.0
2008-08-06,3.9916653144676273,4.084450660651139,3.970835825734242,4.033323930762794,139800.0
2008-08-07,4.03332334306578,4.241617116534261,4.03332334306578,4.08823731038986,131600.0
2008-08-08,4.139361158681881,4.139361158681881,4.050362771527659,4.073085863891012,59200.0
2008-08-11,4.071195286855092,4.118534766934802,3.972729081608117,3.987877700786762,154800.0
2008-08-12,3.883730217670742,3.999238641697176,3.883730217670742,3.953792432016465,54600.0
2008-08-13,3.8666892346735073,4.217001503647267,3.8666892346735073,4.179129770341924,162600.0
2008-08-14,4.107170840672691,4.260550559693686,4.107170840672691,4.16587165836716,110200.0
2008-08-15,4.165871539654495,4.184807391614465,4.095808995754008,4.175339285048811,269200.0
2008-08-18,4.122322381008149,4.181023240433218,4.122322381008149,4.162087374472085,473600.0
2008-08-19,4.177234300422543,4.226467387480397,4.120427086755806,4.148830693589176,127000.0
2008-08-20,4.190490308682574,4.260552892948766,4.158299450155655,4.252978403332294,101600.0
2008-08-21,4.224577000154874,4.260555122315849,4.222683376759903,4.245406496327817,190200.0
2008-08-22,4.258656938326594,4.260550559693686,4.088234988173116,4.16587165836716,187600.0
2008-08-25,4.209423740010723,4.260550431874335,4.179126521388879,4.2416145799428495,700000.0
2008-08-26,4.260552278200422,4.374167077853399,4.2435100401939,4.374167077853399,410600.0
2008-08-27,4.337950237579132,4.4313419160571685,4.337950237579132,4.345573862591735,542200.0
2008-08-28,4.410381455170017,4.4313470845887,4.31698966776384,4.419911451965876,405200.0
2008-08-29,4.431343505828262,4.507581600964085,4.280772949844585,4.440873131395772,503000.0
2008-09-02,4.429440505632028,4.429440505632028,4.265528217513439,4.337954729556045,171400.0
2008-09-03,4.326517087441684,4.383695580029269,4.269338231322108,4.368447957770448,174000.0
2008-09-04,4.383697033397566,4.383697033397566,4.132111000950322,4.183571879459652,119200.0
2008-09-05,4.118769581510295,4.236938608307668,4.118769581510295,4.145452839780903,184400.0
2008-09-08,4.193101612388663,4.336048258265548,4.1454527304297,4.185477616779812,161600.0
2008-09-09,4.2845857398245695,4.2845857398245695,4.0044105519329065,4.02156417196015,175600.0
2008-09-10,4.021565677614701,4.145452697002609,3.9319855475936314,4.116863440764186,216800.0
2008-09-11,4.154976852507993,4.25027449007498,4.015842388907784,4.031089996377236,310000.0
2008-09-12,4.031095638094252,4.210255549252172,4.004412378561083,4.088274518778088,323400.0
2008-09-15,4.0882756979444,4.143548231995466,4.002507533946922,4.050156433160576,102800.0
2008-09-16,4.0215644456222375,4.202629922018202,3.983445206627295,4.029188075302023,370800.0
2008-09-17,4.017752891065211,4.141639886131299,4.017752891065211,4.042530144665611,123400.0
2008-09-18,3.975823550117553,4.097804593788396,3.876713770368899,3.9014910335399695,194400.0
2008-09-19,3.867184177936907,4.097804636470739,3.867184177936907,4.097804636470739,219600.0
2008-09-22,4.097804298845741,4.221691332848599,3.992976892427667,4.126393558456837,164200.0
2008-09-23,4.050156737861635,4.090181641716774,3.987260200709075,4.034909103507447,128200.0
2008-09-24,3.968197026470903,4.0787423677936445,3.941513781040849,4.036811501613278,249800.0
2008-09-25,3.893864863583941,4.012033831780875,3.893864863583941,3.9891625827571873,76800.0
2008-09-26,4.050594321429397,4.13314203530942,3.983404296213831,4.0409955371664985,146800.0
2008-09-29,4.058274472029453,4.058274472029453,3.887420077166005,3.900858013909469,439200.0
2008-09-30,3.900856793884446,3.977645241371108,3.87014141488978,3.908535821711213,262600.0
2008-10-01,3.906615935295141,4.03139720409543,3.8970171508297726,4.03139720409543,278400.0
2008-10-02,4.031398201366514,4.031398201366514,3.897018114858452,3.925814109221807,315000.0
2008-10-03,3.935413443027699,3.993004712804583,3.814471630033697,3.8202305373175673,337400.0
2008-10-06,3.6474538636096554,3.6474538636096554,3.1675257236610155,3.6474538636096554,542600.0
2008-10-07,3.630178672830119,3.7050473919280873,3.265433133473709,3.4055721493798745,379000.0
2008-10-08,3.177124726612259,3.4650816637489403,3.177124726612259,3.263511954215735,868200.0
2008-10-09,3.2635127862378304,3.382535178374088,3.1694468733967867,3.246235336312304,321200.0
2008-10-10,2.881487843429177,3.1732841641664145,2.8411738828820066,2.921801803976348,2762800.0
2008-10-14,3.503476389568228,3.503476389568228,3.0715409442789943,3.12913219052174,715400.0
2008-10-15,3.1252940542187635,3.1675276240565715,3.023549095690364,3.0926589064761694,427000.0
2008-10-16,3.025467964299265,3.3287826269480427,2.9928328261465893,3.2692716219012428,426200.0
2008-10-17,3.2500742889806538,3.4516440150471386,3.2500742889806538,3.3710160513893026,907400.0
2008-10-20,3.4266865816532577,3.488117317617029,3.342219136625038,3.4554821933667674,649600.0
2008-10-21,3.455483705128523,3.6455352649718447,3.3921331851807497,3.449724433803733,251600.0
2008-10-22,3.4497249799344445,3.4670024304878027,3.359498578499577,3.46508267307562,314400.0
2008-10-23,3.3767761308962463,3.470842049992501,3.365257952232049,3.4689222925224183,459400.0
2008-10-24,3.465082629681186,3.465082629681186,3.284629829071322,3.3690969572118306,232200.0
2008-10-27,3.296147157232844,3.407490493937804,3.29422740033977,3.3594976700795245,320200.0
2008-10-28,3.3287822225925447,3.45548324564019,3.1694460653564938,3.263511954215735,313800.0
2008-10-29,3.292562481950853,3.5172314217542544,3.259636842354722,3.5172314217542544,517400.0
2008-10-30,3.573399280615704,3.683796918296426,3.5424104830006105,3.6837969182964256,546200.0
2008-10-31,3.730280736553361,3.74190144524228,3.536600534464914,3.536600534464914,511600.0
2008-11-03,3.5830835716596927,3.726406870196203,3.5830835716596927,3.679923668191036,617800.0
2008-11-04,3.776764100246423,3.861983496201196,3.6799239951118974,3.7264072012465888,328600.0
2008-11-05,3.724472246357621,3.7264090937738574,3.610200834710733,3.6586209118690456,158000.0
2008-11-06,3.679927470542999,3.679927470542999,3.544351047546054,3.6373179170317465,604800.0
2008-11-07,3.536601776405121,3.6973563858137273,3.524981063635383,3.567590590068289,124200.0
2008-11-10,3.602452381395877,3.627630648959231,3.526916839874369,3.555969170144955,163400.0
2008-11-11,3.555972548976233,3.555972548976233,3.4475112502500718,3.4475112502500718,149000.0
2008-11-12,3.4475092169150576,3.4475092169150576,3.391342121609191,3.433951654924533,84000.0
2008-11-13,3.428140246850988,3.5559691701449547,3.389404052767356,3.555969170144955,316000.0
2008-11-14,3.559846734765497,3.579214854880006,3.3894080904733763,3.505616441744268,318200.0
2008-11-17,3.5520972419360355,3.5520972419360355,3.354543218890698,3.4068369960643303,400400.0
2008-11-18,3.387467967492292,3.387467967492292,3.195724539454895,3.3061222371658983,333200.0
2008-11-19,3.366163553744554,3.370037248522069,3.24414512357976,3.246081970968517,252600.0
2008-11-20,3.261574278442989,3.263511124583369,3.042715651691032,3.0795148048191816,411800.0
2008-11-21,2.9923598684520893,3.1182521435814072,2.9923598684520893,3.0485271343688978,389800.0
2008-11-24,3.0214112141191416,3.4610653597234995,3.0214112141191416,3.4610653597234995,239800.0
2008-11-25,3.2964388894017334,3.2964388894017334,3.09888488906409,3.205408909359321,590200.0
2008-11-26,3.156544956672266,3.2347255640014367,3.1272272755231456,3.178044763485741,543000.0
2008-11-27,3.168272777082872,3.224953965108015,3.168272777082872,3.2132269641628484,142600.0
2008-11-28,3.2054080845613453,3.322679189331976,3.183908649189501,3.224953330822211,246800.0
2008-12-01,3.205407916277053,3.420404868270081,3.166317798602122,3.418450306467153,298400.0
2008-12-02,3.3715414785638766,3.3715414785638766,3.205407476075743,3.29140631962157,129000.0
2008-12-03,3.099864821261776,3.18586351294686,3.099864821261776,3.166318635341688,317000.0
2008-12-04,3.176090089808752,3.176090089808752,3.029501316432963,3.0314558781466507,182600.0
2008-12-05,2.931775111338326,2.986501527892081,2.7460960582330136,2.884866754292251,267400.0
2008-12-08,2.908320557131784,3.127226381466793,2.908320557131784,3.1252718202430443,507000.0
2008-12-09,3.12527262719524,3.12527262719524,2.9435026735891925,3.0001836589325435,353600.0
2008-12-10,2.943503081594025,3.0881373143944404,2.9239578343951407,3.0705466291949026,286400.0
2008-12-11,3.0568679681594983,3.2445018109743584,3.000186921184044,3.162411993093016,487400.0
2008-12-12,2.9825929569282787,3.2405891387028243,2.9825929569282787,3.127227168747508,445000.0
2008-12-15,3.176090026445429,3.176090026445429,3.078364179477876,3.117454480985445,256000.0
2008-12-16,3.117453541344052,3.2112704230818387,3.084226748478295,3.2112704230818387,535200.0
2008-12-17,3.129183471313208,3.129183471313208,3.129183471313208,3.129183471313208,600.0
2008-12-18,3.146772763054344,3.348087795841613,3.146772763054344,3.232771624141047,332600.0
2008-12-19,3.217135036258474,3.463404240845086,3.217135036258474,3.463404240845086,239600.0
2008-12-22,3.371541748200093,3.44190447789156,3.2444982206529067,3.28554289777658,298600.0
2008-12-23,3.29336128627102,3.410632383205433,3.244498360281226,3.359814895440702,170600.0
2008-12-24,3.406724264531447,3.506404707688549,3.273817006988645,3.363724638388393,100800.0
2008-12-29,3.373581410263921,3.448505902312303,3.322317125779357,3.4307605586033305,243800.0
2008-12-30,3.450480003931563,3.499772575416299,3.416961040279043,3.4800554716079097,153600.0
2008-12-31,3.495826479205433,3.53920415053359,3.4682227800491114,3.511600075305073,127600.0
2009-01-02,3.549065394318592,3.549065394318592,3.4997728193975006,3.539207029763374,103800.0
2009-01-05,3.541177239482929,3.578639689426822,3.4485073644347475,3.4899133093353423,175000.0
2009-01-06,3.4899150956987843,3.4899150956987843,3.25331054220062,3.3518957101460933,533600.0
2009-01-07,3.3558400258502035,3.470198833524325,3.338094661204852,3.4504817199103046,197600.0
2009-01-08,3.44850802242103,3.44850802242103,3.3518946339820066,3.3558381296911386,390400.0
2009-01-09,3.3617521002753645,3.428790005155256,3.351893739705172,3.357808981690697,80400.0
2009-01-12,3.3518950719789284,3.4307631161051093,3.3518950719789284,3.41696125539209,348800.0
2009-01-13,3.416961733685586,3.416961733685586,3.361753907033226,3.3972446258759894,263800.0
2009-01-14,3.373580365605366,3.403155803937956,3.3144291128680843,3.3479480432642466,144000.0
2009-01-15,3.334151446742998,3.444566765867489,3.304575961843739,3.440623643667564,281000.0
2009-01-16,3.509630939284257,3.509630939284257,3.391329068578869,3.4800554716079097,175200.0
2009-01-19,3.511602348572465,3.5746967738157704,3.511602348572465,3.527375954883292,55600.0
2009-01-20,3.54117740018886,3.5825833469685406,3.448507520935128,3.549064390460188,411400.0
2009-01-21,3.560894338194051,3.5806114369051723,3.401186553171482,3.4899133093353423,209400.0
2009-01-22,3.4899118296573137,3.497798440154513,3.3854115140458303,3.4307605586033305,230800.0
2009-01-23,3.444562409027595,3.4504776489546582,3.3440055867008214,3.4307605586033305,139400.0
2009-01-26,3.4307603267474813,3.438647312783885,3.371609435763222,3.381467792236534,92400.0
2009-01-27,3.3814685341857613,3.428789332570561,3.3696384286076304,3.4209027208758984,276600.0
2009-01-28,3.4785782145531163,3.524322720410782,3.3811223797187244,3.524322720410782,262400.0
2009-01-29,3.484548073189725,3.6178042041193614,3.4209034218834,3.480570187645069,263600.0
2009-01-30,3.5382471399390454,3.5382471399390454,3.4109575029452275,3.478580015905468,223000.0
2009-02-02,3.4785814392140426,3.4785814392140426,3.301569695460031,3.301569695460031,423600.0
2009-02-03,3.3433365521129126,3.391070046031445,3.327425387473402,3.341347609113963,234000.0
2009-02-04,3.3075344485143345,3.35924579890797,3.301568002275907,3.323445604069924,77200.0
2009-02-05,3.321456823966676,3.321456823966676,3.184222879195111,3.265767593494427,213200.0
2009-02-06,3.281681492281677,3.307536997730156,3.2478702132477184,3.271737154651992,249000.0
2009-02-09,3.301570525091789,3.301570525091789,3.212069969606973,3.251848078567371,107800.0
2009-02-10,3.299582649182303,3.3015715932089984,3.2240042935770337,3.243893354491698,163800.0
2009-02-11,3.2816816701507103,3.2836706136548828,3.2080922779050964,3.21207016491344,237800.0
2009-02-12,3.204114689582883,3.241903477154229,3.182236690939974,3.202125746128784,350800.0
2009-02-13,3.247869555885679,3.261791777490275,3.1722914292052207,3.1822359544982364,163800.0
2009-02-17,3.094724066093137,3.2598023256124264,3.094724066093137,3.2598023256124264,189200.0
2009-02-18,3.2796925686484397,3.2896372856902145,3.134503114008023,3.136492057416377,269600.0
2009-02-19,3.184222913312992,3.231956377364149,3.132511565752944,3.178256088049653,280600.0
2009-02-20,3.182236396140035,3.182236396140035,3.02312453839782,3.02312453839782,356200.0
2009-02-23,3.0171579423709374,3.052958163047204,2.8839017761604717,2.929646333979191,450600.0
2009-02-24,2.897822869877943,2.903789697447904,2.724788853545061,2.854067272420892,896800.0
2009-02-25,2.864116910883077,2.9063249572369605,2.781710770782551,2.8862258145238235,603800.0
2009-02-26,2.9183840606867832,3.012849519459829,2.807839175052356,3.00480990186894,391000.0
2009-02-27,3.002801041453131,3.235950419727706,2.9465236978529026,3.181682837496304,737600.0
2009-03-02,3.203792803918288,3.203792803918288,2.910346270726898,2.964613870878057,474400.0
2009-03-03,2.9847116495776342,3.215850852962451,2.9746620773261965,3.093246608197931,575800.0
2009-03-04,3.113345500055129,3.368603748516747,3.113345500055129,3.1756526934502123,541600.0
2009-03-05,3.175652319954281,3.18369193831651,3.081186660438378,3.123394704759984,308200.0
2009-03-06,3.105305217594855,3.1495232101845465,2.984710953731519,3.00480990186894,214800.0
2009-03-09,2.964612439315988,2.964612439315988,2.888235960250697,2.95858277277073,455800.0
2009-03-10,2.932455232712748,3.014861414027407,2.92441560994253,3.014861414027407,608000.0
2009-03-11,3.069127243738897,3.069127243738897,2.9947605363482555,2.9947605363482555,234000.0
2009-03-12,3.030940659567842,3.051039812333248,2.9304452791002613,3.014861414027407,108000.0
2009-03-13,3.053049574266008,3.053049574266008,2.9827029229465376,3.014861414027407,109600.0
2009-03-16,3.014860697771719,3.034959845762071,2.982702214330903,3.020890365496952,336600.0
2009-03-17,2.9967705564341234,3.187711635318033,2.994760603933964,3.121384736249724,268800.0
2009-03-18,3.165603248882101,3.165603248882101,3.020889903834331,3.137464484331808,125400.0
2009-03-19,3.1455053319633706,3.1475152855758566,3.014861414027407,3.014861414027407,152000.0
2009-03-20,3.0148612320319854,3.099277361863259,3.0148612320319854,3.0349603835840844,345400.0
2009-03-23,3.0309396772130524,3.1153557847801783,3.0309396772130524,3.1153557847801783,326600.0
2009-03-24,3.115355871566892,3.115355871566892,3.0369694290195595,3.04098933505363,198400.0
2009-03-25,3.09927654445117,3.1153557847801783,3.055058537706565,3.1153557847801783,245000.0
2009-03-26,3.1153554528019867,3.197761598626716,3.105305880747342,3.1756526934502123,323200.0
2009-03-27,3.1655071304409925,3.212177974873284,3.1452153411558297,3.204061297862588,324000.0
2009-03-30,3.084340414331077,3.1310114560254974,3.043757026020838,3.1147781007014017,444600.0
2009-03-31,3.0904265581763872,3.202030973641756,3.0843391009013392,3.151301711477204,347000.0
2009-04-01,3.200004634933206,3.208121315948508,3.0640500827891874,3.118837631263242,340600.0
2009-04-02,3.204061341880486,3.204061341880486,3.0681068549459285,3.076223532068133,510000.0
2009-04-03,3.066075280284426,3.124921192562661,3.055929586818664,3.108687850797403,135400.0
2009-04-06,3.112749057405831,3.112749057405831,3.05187387476941,3.088399023054637,125800.0
2009-04-07,3.088400250914752,3.094487713543535,3.0620209881674287,3.0741959134249948,323000.0
2009-04-08,3.094484993678755,3.094484993678755,3.005201577369176,3.03969729762393,301000.0
2009-04-09,3.0295515144708536,3.090426472568598,3.0254930807220592,3.0843390154621773,307800.0
2009-04-13,3.104631042684227,3.124922632482526,3.074193367711597,3.116805957859849,103600.0
2009-04-14,3.124925220204397,3.124925220204397,3.0741959134249948,3.0741959134249948,184400.0
2009-04-15,3.0944869862969475,3.0944869862969475,3.074195190947256,3.090428549820248,465600.0
2009-04-16,3.094486309787852,3.1350696980980914,3.084340414331077,3.1147781007014017,279400.0
2009-04-17,3.143185093463764,3.224352030488173,3.1208642873783616,3.208118681786647,348600.0
2009-04-20,3.226382603082866,3.268995405780844,3.122895003800363,3.1634783950402543,188600.0
2009-04-21,3.1614496968318773,3.1655081333814983,3.1147788376126724,3.124924541952913,271800.0
2009-04-22,3.124923485493227,3.191886117788307,3.114777784582998,3.1776819817005144,345800.0
2009-04-23,3.195944691246832,3.228411400004739,3.175652901514716,3.2060905861128903,246200.0
2009-04-24,3.216236485919957,3.2263821872847545,3.1614487696691844,3.1736238822305287,625600.0
2009-04-27,3.1959449912695197,3.271024504216408,3.112748993888059,3.240586816760864,463600.0
2009-04-28,3.27131392714888,3.2774591082784013,3.213958252100722,3.213958252100722,335800.0
2009-04-29,3.273361844887398,3.273361844887398,3.1852802734949224,3.22624846895093,384400.0
2009-04-30,3.2569727003660467,3.273359969158074,3.1606975450508,3.1606975450508,339200.0
2009-05-01,3.1606979400541944,3.254924845060041,3.1606979400541944,3.246731209640041,231800.0
2009-05-04,3.265167235219759,3.3983140750633702,3.265167235219759,3.3593941544353503,403400.0
2009-05-05,3.3798770805248632,3.4515715209796807,3.3552959843934262,3.3552959843934262,236400.0
2009-05-06,3.4700088233551254,3.4700088233551254,3.306135686266793,3.3696367173564514,748600.0
2009-05-07,3.4515727229572777,3.4515727229572777,3.277457704276887,3.4106043453724557,535400.0
2009-05-08,3.4147002975374963,3.500733553621653,3.4003614866406857,3.465910559713701,1121000.0
2009-05-11,3.4986852615872626,3.533508257140841,3.472056095906673,3.4822979925445976,688000.0
2009-05-12,3.5232646664993648,3.5539907323432,3.463860600591908,3.5232646664993648,282800.0
2009-05-13,3.5232681047248944,3.5232681047248944,3.4720578147765875,3.4720578147765875,167400.0
2009-05-14,3.472056492263014,3.5990577441658087,3.472056492263014,3.5335086605123203,234600.0
2009-05-15,3.5847193453848143,3.619542348939546,3.5642351566990778,3.5642351566990778,183800.0
2009-05-19,3.642074733733855,3.71581726071636,3.619542088729086,3.703526904669839,279200.0
2009-05-20,3.77522022884996,3.7895590383745312,3.721961514399224,3.721961514399224,551000.0
2009-05-21,3.7694686305898335,3.800450485748756,3.690981237923524,3.690981237923524,349200.0
2009-05-22,3.7942542996834634,3.7942542996834634,3.674457505791231,3.6930463034702,216800.0
2009-05-25,3.71783272893148,3.719898238833352,3.655869007698248,3.686850868314864,218600.0
2009-05-26,3.6765212135720406,3.728157749683757,3.653801405572629,3.713699582605357,237200.0
2009-05-27,3.717833690828636,3.7364228907992474,3.676524270014874,3.7075065326031127,361200.0
2009-05-28,3.748812613337085,3.748812613337085,3.6785868895163136,3.724027295491827,211600.0
2009-05-29,3.7178342454895823,3.746750607999727,3.705441574978933,3.7178342454895823,462800.0
2009-06-01,3.783926288712016,3.8087120058412056,3.719897077565388,3.794253834997349,210600.0
2009-06-02,3.773598865879285,3.792188053904745,3.769467847661276,3.792188053904745,351000.0
2009-06-03,3.792187767110324,3.810776953729928,3.7488128670127314,3.76946756258513,260800.0
2009-06-04,3.76946902892463,3.9223132052885337,3.76946902892463,3.837629275059285,201000.0
2009-06-05,3.841759874303896,3.8830688830435394,3.8149086443652496,3.8211051729562433,175600.0
2009-06-08,3.831431255346775,3.831431255346775,3.76120552677395,3.76946756258513,284000.0
2009-06-09,3.769468391250104,3.889265179159005,3.769468391250104,3.8417596446679454,235800.0
2009-06-10,3.841759703942484,3.872741557612253,3.798384793640292,3.870676048173516,289000.0
2009-06-11,3.893395142232459,3.920245969329552,3.8727404477201786,3.920245969329552,275800.0
2009-06-12,3.891330601406775,3.980145534134624,3.891330601406775,3.961556343844813,275800.0
2009-06-15,3.976015864567749,4.017325277885823,3.924379294898038,4.017325277885823,299800.0
2009-06-16,4.017324855224865,4.099943279213002,3.914051726750761,3.914051726750761,178400.0
2009-06-17,3.9243792011219214,3.976015769557737,3.843826280427892,3.9243792011219214,255600.0
2009-06-18,3.995162489781016,4.05970121847918,3.9743434297553226,3.997244435492641,315000.0
2009-06-19,4.007654876165785,4.105503969150703,3.955607410241553,4.04929300774143,500600.0
2009-06-22,4.078439543734217,4.078439543734217,3.884822903061922,3.907723915598844,269000.0
2009-06-23,3.86816852583826,3.997246445222749,3.811957154634172,3.970181534454525,353800.0
2009-06-24,3.943119024333117,3.9826748415690334,3.9389551287006177,3.961856157588423,569800.0
2009-06-25,3.9556050266529903,4.105501495236767,3.913966920167847,4.101338002260581,315800.0
2009-06-26,4.0721934709850265,4.163797118783645,4.04929285685335,4.132568719810895,233800.0
2009-06-29,4.132565864330543,4.163794241725411,4.013897791975826,4.090927763077144,271200.0
2009-06-30,4.093013324549038,4.18461698999584,4.059702972948513,4.138814958727082,373600.0
2009-07-02,4.138813172207898,4.180451292280811,4.090929612087424,4.122158003596839,263200.0
2009-07-03,4.122158151068119,4.130485934216847,4.018063244252352,4.018063244252352,103000.0
2009-07-06,4.034717438422948,4.059700384741158,3.9098038981032808,4.059700384741158,304800.0
2009-07-07,4.090933089796751,4.120079957461811,3.8764976612737754,3.955609680156927,437800.0
2009-07-08,3.9431136151354296,3.9431136151354296,3.747415156869172,3.8556739122582,613800.0
2009-07-09,3.830693156189888,3.895231898430517,3.8119560379441206,3.857758059029608,269000.0
2009-07-10,3.874411228097668,3.8785747211515376,3.830691175763469,3.8785747211515376,121400.0
2009-07-13,3.841102130988927,3.945197035383309,3.822365016430693,3.913968246392557,100000.0
2009-07-14,3.8952306355870814,4.038881696535728,3.8952306355870814,3.988916196442829,124000.0
2009-07-15,4.007657175948466,4.007657175948466,3.947281890226659,3.955609680156927,538400.0
2009-07-16,4.018063586710314,4.018063586710314,3.947279012275407,3.963934579992411,436000.0
2009-07-17,3.955607199206403,3.9701804253531887,3.918132962205736,3.918132962205736,208000.0
2009-07-20,3.966401436840896,3.987387768309247,3.9097384619606457,3.913935808310512,310000.0
2009-07-21,3.922331407229501,4.037755656551687,3.8614710719381535,3.865668419257778,454800.0
2009-07-22,3.882455659564206,3.924428313293472,3.815299733822092,3.817398406536644,197400.0
2009-07-23,3.861468584719721,3.861468584719721,3.8111016501693857,3.81529899478545,364600.0
2009-07-24,3.8152994244943375,3.84677871209864,3.809003406861134,3.811102079405535,349200.0
2009-07-27,3.8236943690331233,3.8236943690331233,3.78801773023194,3.7985110947504808,616800.0
2009-07-28,3.798511938447052,3.8090049050152825,3.7460463050438624,3.752341924872395,769200.0
2009-07-29,3.756536621508891,3.796410586844333,3.748142334232381,3.7775229401212673,631800.0
2009-07-30,3.7796213693409113,3.947511106899132,3.7796213693409113,3.945412435144566,294400.0
2009-07-31,3.945415218087466,4.014669833714841,3.9412182718986783,3.9957825751628215,415000.0
2009-08-04,4.029358751943195,4.14058558189214,3.995780795700402,4.123796603770743,542800.0
2009-08-05,4.140584359836086,4.142683031516957,4.081823153894445,4.121696714988931,412600.0
2009-08-06,4.039851131315302,4.119598665835916,3.955906252798668,4.10700703412861,740400.0
2009-08-07,4.107009521817196,4.195151797719193,4.098615229021339,4.195151797719193,349200.0
2009-08-10,4.195153793592043,4.220337484522924,4.17626612546418,4.203548490662733,493200.0
2009-08-11,4.197248628339183,4.22033362388491,4.197248628339183,4.207741589797702,372600.0
2009-08-12,4.207742169981158,4.209840842618401,4.113304302990478,4.188854516526847,331400.0
2009-08-13,4.197248533157157,4.197248533157157,4.123796603770743,4.123796603770743,150800.0
2009-08-14,4.102812855357986,4.153180221605982,4.102812855357986,4.113306223443429,306800.0
2009-08-17,4.071329051216628,4.081822407702713,4.0188634696280605,4.052441409822293,310600.0
2009-08-18,4.0671360562151255,4.09231973842138,4.031459406586877,4.09231973842138,401400.0
2009-08-19,4.069230329592043,4.144780894234985,4.069230329592043,4.134287938159295,157200.0
2009-08-20,4.136406732962013,4.142751060447812,4.089882874789572,4.10257112640892,183800.0
2009-08-21,4.108915565232977,4.123718593082039,4.0814238820685,4.0814238820685,99600.0
2009-08-24,4.123719195760533,4.1638991367604365,4.091998359540529,4.1638991367604365,147400.0
2009-08-25,4.125829029366953,4.1765823871888,4.081419589177942,4.111026017087895,311200.0
2009-08-26,4.1194866303889786,4.166010865946109,4.08142149342479,4.157551767353168,209200.0
2009-08-27,4.125832359905822,4.225224382121222,4.125832359905822,4.195618333663903,212000.0
2009-08-28,4.187158367527671,4.206190938563421,4.127946282840514,4.185043995947765,329200.0
2009-08-31,4.182931047682181,4.182931047682181,4.106800730293426,4.1765867201157,256400.0
2009-09-01,4.166012606474101,4.172356529717229,4.104685326109282,4.104685326109282,260600.0
2009-09-02,4.104686657714289,4.1237192403224245,4.10257188149646,4.106801433932117,200200.0
2009-09-03,4.1131450578599065,4.182931047682181,4.1131450578599065,4.1765867201157,276600.0
2009-09-04,4.185043633550205,4.197731878691293,4.123716375889534,4.134289846281768,142400.0
2009-09-08,4.1765844342508265,4.197731777879464,4.151207541226055,4.155437090622188,330400.0
2009-09-09,4.159667882180652,4.187159154760919,4.134290981577816,4.140635307566563,282400.0
2009-09-10,4.132177839717841,4.180816476721127,4.123718735881302,4.144866092120378,521200.0
2009-09-11,4.146976483030486,4.176582508448162,4.117370054260967,4.166009043185235,379800.0
2009-09-14,4.18715790438913,4.195617003181397,4.13428974699355,4.155437090622188,591600.0
2009-09-15,4.155439469133229,4.166013348675892,4.1194890853926935,4.146980768851359,495000.0
2009-09-16,4.155439364913018,4.178701495971193,4.155439364913018,4.1765867201157,448000.0
2009-09-17,4.1956171856333535,4.21253498060155,4.176584615875125,4.180814165455186,883200.0
2009-09-18,4.2127785724330655,4.2127785724330655,4.123280986147651,4.157375266024392,291600.0
2009-09-21,4.157372057963083,4.189335369878361,4.146717349700949,4.170157301442081,324000.0
2009-09-22,4.197862712986397,4.197862712986397,4.161637486903069,4.163768430371019,390600.0
2009-09-23,4.187210739808774,4.187210739808774,4.146723600255589,4.148854545120091,407400.0
2009-09-24,4.148852588909872,4.17229256493112,4.133936388327617,4.1509835327696205,250200.0
2009-09-25,4.15098398994373,4.15098398994373,4.121151585493588,4.133936843624216,163600.0
2009-09-28,4.142458353681721,4.176552627667923,4.12967269611004,4.146719833103141,413800.0
2009-09-29,4.146720428190932,4.187207536773202,4.12328086548403,4.144589891392376,432800.0
2009-09-30,4.178681100739015,4.214906296242512,4.155241148814525,4.206382529566128,499000.0
2009-10-01,4.208516562681547,4.208516562681547,4.127542751952872,4.144589891392376,315000.0
2009-10-02,4.123281317351792,4.163768430371019,4.123281317351792,4.163768430371019,247800.0
2009-10-05,4.185078101002367,4.22769616817007,4.176554731430432,4.195732821012298,203000.0
2009-10-06,4.195730100623948,4.244740561584653,4.195730100623948,4.244740561584653,198800.0
2009-10-07,4.261788916648576,4.400296975152482,4.249003663700671,4.378987949282067,522800.0
2009-10-08,4.410949511381077,4.413080047122914,4.287357710135703,4.353415291895559,273800.0
2009-10-09,4.353415909048936,4.381117348412153,4.340630660607122,4.347023081610169,224600.0
2009-10-13,4.372595349170654,4.372595349170654,4.304406794291991,4.332108242298005,222000.0
2009-10-14,4.366202527273936,4.368333470422052,4.315061111026662,4.368333470422052,290200.0
2009-10-15,4.368331644584918,4.368331644584918,4.295881233574511,4.308666480683501,177000.0
2009-10-16,4.3214528395032,4.3214528395032,4.259656723259012,4.283096685480703,303600.0
2009-10-19,4.304406644560278,4.321453782686949,4.276704791082045,4.3022757014899655,306800.0
2009-10-20,4.304423203121167,4.336626199284044,4.293689144052278,4.336626199284044,286200.0
2009-10-21,4.334480844948902,4.3538024857173925,4.297984457883781,4.323746372589601,274200.0
2009-10-22,4.310863884249363,4.347360258352932,4.285101569214683,4.336626199284044,255400.0
2009-10-23,4.336623201595387,4.370972658245511,4.2936861760438205,4.368825766020151,266600.0
2009-10-26,4.396738316217359,4.508374350797585,4.381710467231208,4.431087802322324,437800.0
2009-10-27,4.431087040643616,4.431087040643616,4.358094292848059,4.394590666745838,330800.0
2009-10-28,4.394590497991634,4.422499705506617,4.358094125495332,4.373122380799293,221600.0
2009-10-29,4.4010294596083215,4.433232032295236,4.379560941324403,4.413910406787502,501000.0
2009-10-30,4.405322634184763,4.405322634184763,4.212106815382527,4.259337221474403,325600.0
2009-11-02,4.270072685963082,4.2936881015545945,4.079003696476864,4.197079955478413,401800.0
2009-11-03,4.186343652952846,4.401027942847864,4.162728250031503,4.379559431962805,295200.0
2009-11-04,4.452556408898156,4.731646500074273,4.452556408898156,4.566339339471286,783200.0
2009-11-05,4.594247072793366,4.669386710957261,4.570632062125577,4.656505758822278,229400.0
2009-11-06,4.656505965573072,4.656505965573072,4.613568910579256,4.639331225471167,602000.0
2009-11-09,4.669384063899302,4.680118116347009,4.647915549526032,4.658650011451595,413800.0
2009-11-10,4.658650633916379,4.701587258922031,4.626447653314753,4.68441252702419,360400.0
2009-11-11,4.690854453182331,4.808930715212987,4.690854453182331,4.720910139631294,366400.0
2009-11-12,4.727353722026768,4.742381574478576,4.701591396767763,4.716619249219571,386600.0
2009-11-13,4.755262013791918,4.90339444655076,4.718765629184035,4.802492870036367,452800.0
2009-11-16,4.927008549365118,4.952770455406779,4.819666318742592,4.890512174574335,297600.0
2009-11-17,4.899098102172056,4.974237726516869,4.851867680044636,4.974237726516869,553000.0
2009-11-18,4.946328933777487,5.030055721473644,4.942035147362811,4.974237726516869,257400.0
2009-11-19,5.028999237530489,5.063907659971856,4.928637627046864,4.974454775448201,301600.0
2009-11-20,4.994094599126691,5.018094313792732,4.935186851710606,4.972277130675605,211800.0
2009-11-23,4.976638615809381,5.059546464731286,4.959184397532357,4.965729885439262,190600.0
2009-11-24,5.013728881665729,5.033364929245056,4.919912302373707,4.965729885439262,396000.0
2009-11-25,5.000637328660628,5.0180915434705256,4.985364942719631,4.985364942719631,393200.0
2009-11-26,5.015,5.015,4.96,5.005,221528.0
2009-11-27,4.985,5.015,4.985,5.015,189524.0
2009-11-30,5.015,5.015,4.995,5.0,212786.0
2009-12-01,5.0,5.015,4.985,5.015,340500.0
2009-12-02,5.015,5.055,4.99,5.05,300906.0
2009-12-03,5.05,5.05,4.98,4.98,136256.0
2009-12-04,4.985,5.065,4.98,5.025,208424.0
2009-12-07,5.035,5.04,4.985,5.025,255328.0
2009-12-08,5.025,5.07,5.015,5.04,260794.0
2009-12-09,5.07,5.135,5.04,5.08,286384.0
2009-12-10,5.09,5.105,5.08,5.105,166324.0
2009-12-11,5.105,5.12,5.05,5.065,358354.0
2009-12-14,5.115,5.19,5.08,5.18,214696.0
2009-12-15,5.2,5.32,5.2,5.215,216594.0
2009-12-16,5.215,5.235,5.145,5.215,210506.0
2009-12-17,5.17,5.235,5.125,5.185,200294.0
2009-12-18,5.225,5.325,5.16,5.265,234124.0
2009-12-21,5.275,5.295,5.21,5.215,174776.0
2009-12-22,5.225,5.31,5.215,5.29,118156.0
2009-12-23,5.3,5.595,5.3,5.33,150054.0
2009-12-24,5.355,5.38,5.33,5.335,81116.0
2009-12-29,5.355,5.38,5.345,5.38,124380.0
2009-12-30,5.38,5.42,5.355,5.365,115240.0
2009-12-31,5.36,5.385,5.27,5.355,74984.0
2010-01-04,5.42,5.42,5.225,5.295,171220.0
2010-01-05,5.31,5.325,5.24,5.28,264774.0
2010-01-06,5.285,5.295,5.25,5.295,243566.0
2010-01-07,5.295,5.295,5.24,5.255,331170.0
2010-01-08,5.28,5.32,5.245,5.32,275914.0
2010-01-11,5.345,5.39,5.33,5.35,213542.0
2010-01-12,5.35,5.52,5.33,5.52,484710.0
2010-01-13,5.52,5.61,5.465,5.465,520852.0
2010-01-14,5.485,5.52,5.455,5.51,314282.0
2010-01-15,5.515,5.53,5.495,5.51,218066.0
2010-01-18,5.51,5.535,5.455,5.48,144486.0
2010-01-19,5.51,5.525,5.465,5.51,192892.0
2010-01-20,5.55,5.55,5.465,5.54,163178.0
2010-01-21,5.56,5.56,5.46,5.505,209514.0
2010-01-22,5.48,5.555,5.475,5.51,219206.0
2010-01-25,5.575,5.575,5.495,5.5,201222.0
2010-01-26,5.51,5.655,5.51,5.655,440630.0
2010-01-27,5.63,5.64,5.525,5.59,320600.0
2010-01-28,5.585,5.62,5.48,5.485,478928.0
2010-01-29,5.47,5.495,5.315,5.355,298454.0
2010-02-01,5.335,5.4,5.32,5.355,186120.0
2010-02-02,5.355,5.455,5.33,5.45,197558.0
2010-02-03,5.475,5.515,5.415,5.425,152566.0
2010-02-04,5.435,5.435,5.315,5.32,173532.0
2010-02-05,5.31,5.485,5.135,5.325,257680.0
2010-02-08,5.345,5.345,5.215,5.25,194194.0
2010-02-09,5.255,5.45,5.255,5.395,225038.0
2010-02-10,5.41,5.435,5.37,5.41,260300.0
2010-02-11,5.46,5.505,5.42,5.495,213808.0
2010-02-12,5.475,5.51,5.435,5.505,157668.0
2010-02-16,5.565,5.69,5.5,5.68,390720.0
2010-02-17,5.715,6.4,5.66,5.74,468156.0
2010-02-18,5.81,5.835,5.715,5.73,380284.0
2010-02-19,5.72,5.82,5.71,5.775,552960.0
2010-02-22,5.775,5.785,5.62,5.69,465988.0
2010-02-23,5.695,5.695,5.585,5.625,262212.0
2010-02-24,5.64,5.685,5.555,5.645,421730.0
2010-02-25,5.67,5.83,5.635,5.775,547624.0
2010-02-26,5.78,5.87,5.755,5.855,267024.0
2010-03-01,5.85,5.865,5.735,5.745,202852.0
2010-03-02,5.82,5.82,5.655,5.715,258312.0
2010-03-03,5.7,5.715,5.61,5.66,312438.0
2010-03-04,5.695,5.695,5.555,5.59,347686.0
2010-03-05,5.63,5.71,5.595,5.665,266676.0
2010-03-08,5.695,5.695,5.635,5.66,199686.0
2010-03-09,5.66,5.675,5.585,5.62,371126.0
2010-03-10,5.65,5.7,5.61,5.63,215346.0
2010-03-11,5.655,5.755,5.63,5.745,262342.0
2010-03-12,5.81,5.87,5.71,5.865,323642.0
2010-03-15,5.83,5.87,5.785,5.815,162890.0
2010-03-16,5.845,5.94,5.82,5.895,191404.0
2010-03-17,5.93,6.075,5.905,6.0,429402.0
2010-03-18,6.015,6.05,5.95,6.0,194540.0
2010-03-19,5.965,5.99,5.785,5.82,212708.0
2010-03-22,5.775,5.84,5.74,5.825,188586.0
2010-03-23,5.875,5.945,5.795,5.925,153080.0
2010-03-24,5.91,5.92,5.865,5.91,163374.0
2010-03-25,5.905,5.98,5.895,5.92,273954.0
2010-03-26,5.955,5.99,5.88,5.94,348762.0
2010-03-29,5.98,5.98,5.92,5.96,181990.0
2010-03-30,5.955,6.055,5.955,6.03,224596.0
2010-03-31,6.035,6.105,6.02,6.025,281028.0
2010-04-01,6.065,6.085,6.03,6.035,290710.0
2010-04-05,6.095,6.095,5.97,5.975,251058.0
2010-04-06,6.005,6.005,5.835,5.865,292154.0
2010-04-07,5.895,5.98,5.88,5.895,753272.0
2010-04-08,5.91,5.91,5.83,5.875,255354.0
2010-04-09,5.91,5.91,5.82,5.86,268174.0
2010-04-12,5.855,5.91,5.84,5.85,310562.0
2010-04-13,5.865,5.89,5.805,5.815,211602.0
2010-04-14,5.805,5.865,5.805,5.82,440476.0
2010-04-15,5.82,5.865,5.82,5.825,105016.0
2010-04-16,5.825,5.87,5.785,5.85,121996.0
2010-04-19,5.855,5.935,5.815,5.91,206956.0
2010-04-20,5.945,5.995,5.905,5.995,182604.0
2010-04-21,6.005,6.045,5.99,6.025,171604.0
2010-04-22,6.04,6.22,6.0,6.085,311226.0
2010-04-23,6.1,6.175,6.045,6.14,165980.0
2010-04-26,6.155,6.27,6.12,6.19,137902.0
2010-04-27,6.19,6.26,6.07,6.15,126848.0
2010-04-28,6.135,6.175,6.045,6.09,120416.0
2010-04-29,6.075,6.14,6.075,6.13,178630.0
2010-04-30,6.11,6.23,6.09,6.125,209410.0
2010-05-03,6.125,6.16,6.12,6.15,213988.0
2010-05-04,6.09,6.195,6.075,6.195,233040.0
2010-05-05,6.145,6.17,6.07,6.09,408148.0
2010-05-06,6.13,6.135,5.895,6.03,595372.0
2010-05-07,5.955,6.03,5.635,5.86,1071698.0
2010-05-10,5.965,6.01,5.885,5.905,337030.0
2010-05-11,5.84,5.885,5.795,5.855,746828.0
2010-05-12,5.825,6.17,5.825,6.155,299296.0
2010-05-13,6.09,6.28,6.09,6.2,339700.0
2010-05-14,6.2,6.2,6.055,6.075,195472.0
2010-05-17,6.065,6.085,5.93,6.02,460098.0
2010-05-18,6.01,6.085,6.01,6.055,184048.0
2010-05-19,6.045,6.06,5.895,6.01,346874.0
2010-05-20,5.875,6.005,5.85,5.93,313816.0
2010-05-21,5.785,5.975,5.66,5.95,252250.0
2010-05-25,5.75,5.81,5.69,5.76,391692.0
2010-05-26,5.79,5.835,5.73,5.74,277370.0
2010-05-27,5.805,5.98,5.76,5.895,633980.0
2010-05-28,5.93,5.955,5.895,5.925,290124.0
2010-05-31,5.955,5.96,5.855,5.905,100866.0
2010-06-01,5.905,5.905,5.815,5.885,119790.0
2010-06-02,5.89,5.95,5.875,5.945,240296.0
2010-06-03,5.95,6.07,5.94,6.035,187600.0
2010-06-04,5.985,6.075,5.965,6.03,102714.0
2010-06-07,6.0,6.03,5.94,5.95,228596.0
2010-06-08,5.935,6.0,5.9,5.99,163948.0
2010-06-09,5.975,6.125,5.975,6.065,143636.0
2010-06-10,6.075,6.22,6.065,6.125,138444.0
2010-06-11,6.125,6.21,6.115,6.21,129762.0
2010-06-14,6.195,6.305,6.185,6.305,157730.0
2010-06-15,6.27,6.325,6.255,6.26,143450.0
2010-06-16,6.32,6.325,6.24,6.255,78968.0
2010-06-17,6.215,6.265,6.21,6.235,134838.0
2010-06-18,6.245,6.255,6.13,6.17,150010.0
2010-06-21,6.195,6.27,6.155,6.26,146286.0
2010-06-22,6.28,6.28,6.185,6.265,120538.0
2010-06-23,6.305,6.335,6.125,6.2,154450.0
2010-06-24,6.165,6.26,6.135,6.225,93144.0
2010-06-25,6.225,6.255,6.025,6.16,239690.0
2010-06-28,6.215,6.215,6.025,6.1,224904.0
2010-06-29,6.075,6.11,5.985,6.0,495728.0
2010-06-30,6.015,6.105,5.995,6.09,288298.0
2010-07-02,6.035,6.185,6.035,6.1,142214.0
2010-07-05,6.11,6.135,6.02,6.11,75958.0
2010-07-06,6.1,6.15,6.07,6.075,238726.0
2010-07-07,6.07,6.28,6.065,6.28,176204.0
2010-07-08,6.325,6.325,6.245,6.26,139842.0
2010-07-09,6.275,6.305,6.19,6.27,70030.0
2010-07-12,6.315,6.315,6.235,6.27,71852.0
2010-07-13,6.31,6.405,6.26,6.35,255438.0
2010-07-14,6.34,6.51,6.335,6.49,318204.0
2010-07-15,6.485,6.585,6.475,6.53,116878.0
2010-07-16,6.505,6.53,6.36,6.48,106932.0
2010-07-19,6.485,6.49,6.385,6.465,89944.0
2010-07-20,6.43,6.505,6.43,6.465,74472.0
2010-07-21,6.51,6.51,6.405,6.44,67716.0
2010-07-22,6.51,6.555,6.445,6.55,77240.0
2010-07-23,6.55,6.555,6.48,6.555,74714.0
2010-07-26,6.535,6.735,6.535,6.67,152764.0
2010-07-27,6.665,6.665,6.545,6.565,111286.0
2010-07-28,6.6,6.6,6.405,6.44,129540.0
2010-07-29,6.51,6.59,6.51,6.555,558892.0
2010-07-30,6.49,6.62,6.49,6.51,111100.0
2010-08-03,6.555,6.62,6.555,6.605,223632.0
2010-08-04,6.645,6.67,6.525,6.57,187014.0
2010-08-05,6.62,6.62,6.53,6.575,291978.0
2010-08-06,6.6,6.665,6.555,6.605,105664.0
2010-08-09,6.575,6.67,6.575,6.65,97172.0
2010-08-10,6.65,6.665,6.62,6.65,118906.0
2010-08-11,6.6,6.665,6.595,6.66,195060.0
2010-08-12,6.62,6.745,6.62,6.695,784960.0
2010-08-13,6.725,6.755,6.62,6.635,234266.0
2010-08-16,6.645,6.725,6.645,6.655,88104.0
2010-08-17,6.715,6.725,6.66,6.66,269486.0
2010-08-18,6.645,6.665,6.505,6.585,102722.0
2010-08-19,6.555,6.645,6.47,6.505,103118.0
2010-08-20,6.475,6.525,6.47,6.515,149778.0
2010-08-23,6.54,6.635,6.52,6.605,146640.0
2010-08-24,6.545,6.65,6.53,6.615,327818.0
2010-08-25,6.63,6.77,6.575,6.755,252286.0
2010-08-26,6.75,6.82,6.73,6.79,291992.0
2010-08-27,6.795,6.825,6.655,6.75,338184.0
2010-08-30,6.76,6.805,6.725,6.76,160690.0
2010-08-31,6.76,6.77,6.695,6.75,197548.0
2010-09-01,6.75,6.75,6.69,6.745,143276.0
2010-09-02,6.77,6.79,6.67,6.735,172716.0
2010-09-03,6.725,6.795,6.715,6.745,78812.0
2010-09-07,6.75,6.8,6.7,6.74,117504.0
2010-09-08,6.7,6.75,6.7,6.705,165954.0
2010-09-09,6.74,6.745,6.565,6.62,233596.0
2010-09-10,6.67,6.67,6.53,6.605,146754.0
2010-09-13,6.61,6.655,6.52,6.575,186384.0
2010-09-14,6.555,6.625,6.54,6.56,231716.0
2010-09-15,6.545,6.59,6.52,6.55,143302.0
2010-09-16,6.53,6.595,6.53,6.575,162238.0
2010-09-17,6.575,6.7,6.49,6.62,439938.0
2010-09-20,6.635,6.76,6.625,6.75,241962.0
2010-09-21,6.77,6.77,6.695,6.745,152816.0
2010-09-22,6.78,6.875,6.765,6.83,218870.0
2010-09-23,6.83,6.905,6.79,6.84,256344.0
2010-09-24,6.815,6.84,6.76,6.78,107544.0
2010-09-27,6.76,6.835,6.76,6.805,164020.0
2010-09-28,6.83,6.945,6.785,6.92,321748.0
2010-09-29,6.875,7.065,6.875,7.065,345740.0
2010-09-30,7.06,7.27,7.06,7.245,463850.0
2010-10-01,7.185,7.425,7.175,7.305,228182.0
2010-10-04,7.335,7.355,7.2,7.265,250070.0
2010-10-05,7.245,7.27,7.19,7.245,297842.0
2010-10-06,7.225,7.245,7.155,7.2,158672.0
2010-10-07,7.2,7.21,7.065,7.11,175894.0
2010-10-08,7.055,7.17,7.04,7.155,167230.0
2010-10-12,7.13,7.13,7.035,7.08,211048.0
2010-10-13,7.1,7.155,7.015,7.115,142274.0
2010-10-14,7.07,7.15,7.065,7.12,122520.0
2010-10-15,7.125,7.185,7.08,7.165,164842.0
2010-10-18,7.095,7.215,7.095,7.18,223396.0
2010-10-19,7.175,7.25,7.14,7.145,193780.0
2010-10-20,7.18,7.28,7.135,7.275,122438.0
2010-10-21,7.285,7.3,7.13,7.14,119796.0
2010-10-22,7.14,7.2,7.13,7.175,114276.0
2010-10-25,7.2,7.23,7.15,7.175,80006.0
2010-10-26,7.165,7.195,7.13,7.14,126756.0
2010-10-27,7.14,7.27,7.08,7.24,138814.0
2010-10-28,7.27,7.305,7.22,7.27,201862.0
2010-10-29,7.28,7.335,7.24,7.33,174302.0
2010-11-01,7.36,7.475,7.36,7.435,234242.0
2010-11-02,7.425,7.715,7.42,7.6,147664.0
2010-11-03,7.6,7.755,7.535,7.57,315904.0
2010-11-04,7.58,7.615,7.54,7.54,249062.0
2010-11-05,7.57,7.64,7.535,7.63,287682.0
2010-11-08,7.65,7.875,7.605,7.815,500926.0
2010-11-09,7.79,7.885,7.74,7.835,300056.0
2010-11-10,7.805,7.89,7.765,7.85,354076.0
2010-11-11,7.93,7.93,7.86,7.87,218050.0
2010-11-12,7.765,7.855,7.685,7.85,167460.0
2010-11-15,7.86,7.93,7.7,7.89,106536.0
2010-11-16,7.885,7.95,7.885,7.885,195584.0
2010-11-17,7.73,8.115,7.725,8.075,341606.0
2010-11-18,8.105,8.15,8.04,8.115,347754.0
2010-11-19,8.115,8.115,8.025,8.045,205700.0
2010-11-22,8.08,8.08,7.875,7.915,312342.0
2010-11-23,7.9,8.03,7.87,7.955,187982.0
2010-11-24,7.99,8.015,7.965,7.985,204628.0
2010-11-25,8.035,8.1,7.95,7.98,95688.0
2010-11-26,7.95,8.15,7.95,8.04,99374.0
2010-11-29,8.065,8.15,7.995,8.15,211356.0
2010-11-30,8.15,8.265,8.06,8.15,203412.0
2010-12-01,8.15,8.48,8.15,8.35,428882.0
2010-12-02,8.35,8.385,8.155,8.275,260124.0
2010-12-03,8.27,8.31,8.195,8.29,265944.0
2010-12-06,8.335,8.475,8.305,8.42,335802.0
2010-12-07,8.385,8.42,8.28,8.4,931730.0
2010-12-08,8.35,8.37,7.99,8.125,448852.0
2010-12-09,8.145,8.175,7.865,7.99,463332.0
2010-12-10,7.985,8.03,7.915,8.005,243678.0
2010-12-13,7.975,8.33,7.965,8.32,268346.0
2010-12-14,8.23,8.355,8.23,8.33,299076.0
2010-12-15,8.345,8.36,8.265,8.33,383678.0
2010-12-16,8.345,8.35,8.29,8.3,292842.0
2010-12-17,8.315,8.325,8.03,8.05,323818.0
2010-12-20,8.065,8.095,7.87,8.015,579198.0
2010-12-21,8.035,8.045,7.815,7.93,146754.0
2010-12-22,7.935,8.15,7.905,8.15,188910.0
2010-12-23,8.175,8.36,8.155,8.32,195384.0
2010-12-24,8.28,8.28,8.245,8.25,37534.0
2010-12-29,8.215,8.3,8.215,8.29,127578.0
2010-12-30,8.3,8.3,8.245,8.255,114280.0
2010-12-31,8.245,8.36,8.22,8.23,137538.0
2011-01-04,8.255,8.325,8.145,8.175,319594.0
2011-01-05,8.16,8.305,8.145,8.305,136612.0
2011-01-06,8.28,8.385,8.23,8.27,450532.0
2011-01-07,8.265,8.51,8.24,8.395,337578.0
2011-01-10,8.42,8.615,8.375,8.535,333848.0
2011-01-11,8.55,8.615,8.435,8.53,544896.0
2011-01-12,8.5,8.525,8.425,8.46,187788.0
2011-01-13,8.395,8.45,8.35,8.385,329314.0
2011-01-14,8.325,8.455,8.325,8.405,238898.0
2011-01-18,8.53,8.535,8.345,8.375,338492.0
2011-01-19,8.375,8.38,8.29,8.325,541918.0
2011-01-20,8.335,8.335,8.24,8.28,276464.0
2011-01-21,8.29,8.375,8.11,8.345,1278928.0
2011-01-24,8.315,8.32,8.105,8.105,507698.0
2011-01-25,8.16,8.165,7.905,7.985,588324.0
2011-01-26,8.03,8.125,8.0,8.05,362234.0
2011-01-27,8.08,8.285,8.065,8.22,619526.0
2011-01-28,8.175,8.325,8.15,8.26,404934.0
2011-01-31,8.335,8.39,8.28,8.3,304342.0
2011-02-01,8.285,8.3,8.15,8.28,329170.0
2011-02-02,8.275,8.28,8.16,8.22,140224.0
2011-02-03,8.27,8.29,8.175,8.29,198610.0
2011-02-04,8.255,8.3,8.175,8.175,331238.0
2011-02-07,8.22,8.245,8.16,8.175,206036.0
2011-02-08,8.205,8.22,8.115,8.19,206316.0
2011-02-09,8.175,8.235,8.16,8.23,329368.0
2011-02-10,8.26,8.315,8.245,8.26,158476.0
2011-02-11,8.285,8.315,8.15,8.19,155194.0
2011-02-14,8.21,8.29,8.19,8.275,199578.0
2011-02-15,8.265,8.34,8.22,8.27,135426.0
2011-02-16,8.29,8.34,8.225,8.255,230844.0
2011-02-17,8.29,8.29,8.135,8.15,310338.0
2011-02-18,8.24,8.59,8.23,8.515,1341186.0
2011-02-22,8.505,8.605,8.47,8.59,1757682.0
2011-02-23,8.685,8.94,8.635,8.715,377428.0
2011-02-24,8.755,8.82,8.61,8.675,278420.0
2011-02-25,8.695,8.775,8.665,8.725,230028.0
2011-02-28,8.725,8.96,8.49,8.91,829612.0
2011-03-01,8.9,8.9,8.72,8.77,357252.0
2011-03-02,8.885,8.885,8.685,8.72,242902.0
2011-03-03,8.75,8.75,8.635,8.69,1820256.0
2011-03-04,8.715,8.725,8.66,8.71,321628.0
2011-03-07,8.725,8.835,8.725,8.77,273284.0
2011-03-08,8.77,8.94,8.76,8.79,322708.0
2011-03-09,8.845,8.845,8.845,8.845,0.0
2011-03-10,8.84,8.84,8.64,8.74,374482.0
2011-03-11,8.61,8.77,8.61,8.655,221194.0
2011-03-14,8.67,8.845,8.67,8.82,117868.0
2011-03-15,8.655,8.89,8.655,8.88,211042.0
2011-03-16,8.885,9.01,8.855,8.955,419882.0
2011-03-17,9.015,9.14,8.93,9.025,269874.0
2011-03-18,9.14,9.225,9.08,9.08,112186.0
2011-03-21,9.095,9.2,9.095,9.165,93772.0
2011-03-22,9.19,9.215,9.09,9.105,84560.0
2011-03-23,9.12,9.17,8.995,9.01,165058.0
2011-03-24,9.0,9.105,8.985,8.985,121636.0
2011-03-25,9.0,9.085,8.93,9.035,122174.0
2011-03-28,9.045,9.195,9.045,9.155,207820.0
2011-03-29,9.18,9.42,9.13,9.27,249334.0
2011-03-30,9.35,9.355,9.235,9.245,230976.0
2011-03-31,9.235,9.33,9.22,9.315,309320.0
2011-04-01,9.315,9.45,9.285,9.355,158174.0
2011-04-04,9.4,9.405,9.305,9.355,345864.0
2011-04-05,9.3,9.355,9.135,9.18,138132.0
2011-04-06,9.235,9.235,9.055,9.115,178502.0
2011-04-07,9.13,9.26,9.105,9.13,430806.0
2011-04-08,9.165,9.235,9.115,9.135,287566.0
2011-04-11,9.145,9.235,9.085,9.12,285110.0
2011-04-12,9.085,9.21,9.08,9.1,259516.0
2011-04-13,9.065,9.2,9.03,9.105,269136.0
2011-04-14,9.225,9.245,9.07,9.245,212918.0
2011-04-15,9.245,9.275,9.145,9.145,229758.0
2011-04-18,9.165,9.165,8.95,9.0,387932.0
2011-04-19,8.975,9.125,8.965,9.085,291090.0
2011-04-20,9.19,9.3,9.15,9.195,258194.0
2011-04-21,9.225,9.23,9.1,9.11,189544.0
2011-04-25,9.15,9.275,9.075,9.115,188206.0
2011-04-26,9.12,9.285,9.12,9.245,138730.0
2011-04-27,9.18,9.275,9.135,9.215,364546.0
2011-04-28,9.25,9.335,9.2,9.31,174860.0
2011-04-29,9.185,9.345,9.17,9.335,692344.0
2011-05-02,9.355,9.515,9.325,9.465,212228.0
2011-05-03,9.475,9.515,9.42,9.445,485720.0
2011-05-04,9.485,9.5,9.375,9.415,307438.0
2011-05-05,9.33,9.455,9.29,9.445,232204.0
2011-05-06,9.45,9.635,9.45,9.52,404096.0
2011-05-09,9.525,9.54,9.395,9.405,189506.0
2011-05-10,9.44,9.455,9.31,9.395,135438.0
2011-05-11,9.455,9.635,9.365,9.6,332696.0
2011-05-12,9.6,9.79,9.515,9.76,602088.0
2011-05-13,9.78,10.285,9.765,9.935,977386.0
2011-05-16,9.935,10.08,9.895,9.935,922666.0
2011-05-17,9.93,9.94,9.8,9.835,356326.0
2011-05-18,9.83,10.095,9.83,10.065,543894.0
2011-05-19,10.06,10.23,10.05,10.17,439978.0
2011-05-20,10.17,10.21,9.96,10.075,371120.0
2011-05-24,9.96,10.08,9.905,9.905,221188.0
2011-05-25,9.88,9.97,9.88,9.9,285146.0
2011-05-26,9.905,10.065,9.885,10.05,267470.0
2011-05-27,10.03,10.15,9.945,9.975,328672.0
2011-05-30,10.03,10.05,9.91,9.96,50464.0
2011-05-31,9.955,10.035,9.945,10.02,238278.0
2011-06-01,10.01,10.02,9.83,9.875,160438.0
2011-06-02,9.91,9.975,9.685,9.765,188244.0
2011-06-03,9.71,9.975,9.71,9.93,304814.0
2011-06-06,9.95,10.085,9.885,9.885,205594.0
2011-06-07,9.885,9.905,9.8,9.835,78510.0
2011-06-08,9.79,9.815,9.56,9.615,219540.0
2011-06-09,9.61,9.715,9.57,9.645,203768.0
2011-06-10,9.635,9.635,9.49,9.545,339808.0
2011-06-13,9.55,9.64,9.485,9.605,184162.0
2011-06-14,9.61,10.015,9.6,9.85,921046.0
2011-06-15,9.785,9.84,9.725,9.79,347962.0
2011-06-16,9.745,9.765,9.63,9.66,304716.0
2011-06-17,9.67,9.915,9.67,9.855,346126.0
2011-06-20,9.89,10.12,9.835,10.035,160268.0
2011-06-21,10.005,10.145,9.87,9.975,184344.0
2011-06-22,10.01,10.13,9.95,10.13,428648.0
2011-06-23,10.13,10.22,9.985,10.22,187962.0
2011-06-24,10.22,10.4,10.22,10.26,342858.0
2011-06-27,10.26,10.355,10.14,10.32,305028.0
2011-06-28,10.355,10.4,10.235,10.31,237962.0
2011-06-29,10.35,10.52,10.325,10.505,525268.0
2011-06-30,10.485,10.54,10.45,10.47,169552.0
2011-07-04,10.545,10.625,10.5,10.605,114118.0
2011-07-05,10.55,10.585,10.335,10.5,293408.0
2011-07-06,10.5,10.69,10.465,10.59,222222.0
2011-07-07,10.63,10.665,10.6,10.64,180280.0
2011-07-08,10.665,10.665,10.62,10.66,188476.0
2011-07-11,10.63,10.64,10.49,10.545,222204.0
2011-07-12,10.615,10.67,10.47,10.495,211430.0
2011-07-13,10.465,10.605,10.415,10.42,252760.0
2011-07-14,10.39,10.54,10.355,10.42,204838.0
2011-07-15,10.46,10.46,10.315,10.33,303402.0
2011-07-18,10.285,10.445,10.245,10.44,142488.0
2011-07-19,10.47,10.47,10.325,10.375,155838.0
2011-07-20,10.415,10.665,10.395,10.625,401572.0
2011-07-21,10.6,10.69,10.56,10.69,299542.0
2011-07-22,10.76,10.83,10.57,10.82,199544.0
2011-07-25,10.815,10.82,10.57,10.66,146432.0
2011-07-26,10.71,10.715,10.525,10.625,197560.0
2011-07-27,10.565,10.655,10.385,10.42,206228.0
2011-07-28,10.415,10.79,10.345,10.79,244834.0
2011-07-29,10.79,10.79,10.475,10.56,276860.0
2011-08-02,10.635,10.785,10.525,10.53,202446.0
2011-08-03,10.535,10.585,10.215,10.305,171476.0
2011-08-04,9.885,10.33,9.385,10.255,503266.0
2011-08-05,10.315,10.345,10.065,10.13,293768.0
2011-08-08,9.445,9.945,9.395,9.845,878810.0
2011-08-09,9.805,10.225,9.805,10.145,359872.0
2011-08-10,10.06,10.635,10.055,10.395,542516.0
2011-08-11,10.345,10.395,10.225,10.38,225770.0
2011-08-12,10.405,10.645,10.395,10.595,336054.0
2011-08-15,10.705,10.705,10.54,10.54,143472.0
2011-08-16,10.35,10.68,10.35,10.68,217192.0
2011-08-17,10.635,10.745,10.495,10.495,140454.0
2011-08-18,10.525,10.525,10.26,10.37,200258.0
2011-08-19,10.245,10.365,9.975,10.12,167678.0
2011-08-22,10.315,10.315,10.135,10.22,130216.0
2011-08-23,10.28,10.355,10.145,10.285,267960.0
2011-08-24,10.24,10.49,10.24,10.38,147944.0
2011-08-25,10.34,10.49,10.25,10.3,95128.0
2011-08-26,10.3,10.455,10.285,10.455,153428.0
2011-08-29,10.525,10.755,10.455,10.685,155794.0
2011-08-30,10.72,10.915,10.6,10.885,217028.0
2011-08-31,10.885,11.22,10.885,11.065,306468.0
2011-09-01,11.085,11.13,10.88,11.105,375332.0
2011-09-02,10.905,11.155,10.9,11.09,552800.0
2011-09-06,11.035,11.08,10.935,11.08,438942.0
2011-09-07,11.095,11.105,11.02,11.08,176106.0
2011-09-08,10.965,11.155,10.96,11.09,176026.0
2011-09-09,11.09,11.145,11.0,11.065,336074.0
2011-09-12,11.045,11.06,10.81,10.89,185336.0
2011-09-13,10.905,11.06,10.905,11.02,195542.0
2011-09-14,10.98,11.075,10.83,10.87,225772.0
2011-09-15,10.89,11.2,10.89,11.045,437934.0
2011-09-16,11.025,11.09,11.0,11.075,223284.0
2011-09-19,11.01,11.14,10.9,10.96,140054.0
2011-09-20,10.99,11.085,10.92,11.07,199056.0
2011-09-21,11.025,11.07,10.835,10.94,280554.0
2011-09-22,10.775,10.855,10.43,10.7,343244.0
2011-09-23,10.51,10.72,10.51,10.69,423982.0
2011-09-26,10.69,10.77,10.54,10.755,342072.0
2011-09-27,10.86,11.145,10.86,10.905,340524.0
2011-09-28,10.995,11.145,10.905,10.965,238484.0
2011-09-29,10.975,11.085,10.91,11.05,330618.0
2011-09-30,11.01,11.06,10.92,11.0,218716.0
2011-10-03,11.0,11.03,10.72,10.79,314998.0
2011-10-04,10.72,10.72,10.36,10.595,442546.0
2011-10-05,10.705,10.885,10.66,10.88,181784.0
2011-10-06,10.85,10.915,10.785,10.845,142920.0
2011-10-07,10.775,10.89,10.775,10.82,159032.0
2011-10-11,10.98,11.025,10.82,10.885,237384.0
2011-10-12,10.925,10.975,10.875,10.88,192412.0
2011-10-13,10.93,11.11,10.85,11.11,122206.0
2011-10-14,11.145,11.19,10.935,10.935,130504.0
2011-10-17,10.96,11.115,10.87,11.05,109410.0
2011-10-18,11.08,11.245,11.025,11.245,154792.0
2011-10-19,11.245,11.245,11.045,11.19,176072.0
2011-10-20,11.08,11.185,10.955,11.105,139724.0
2011-10-21,11.175,11.175,10.99,11.045,123826.0
2011-10-24,11.015,11.22,11.015,11.11,106194.0
2011-10-25,11.095,11.16,10.945,11.005,212064.0
2011-10-26,11.005,11.18,10.9,11.15,211090.0
2011-10-27,11.21,11.28,11.13,11.135,460170.0
2011-10-28,11.14,11.28,11.005,11.21,159070.0
2011-10-31,11.185,11.185,10.965,11.055,389682.0
2011-11-01,11.04,11.16,10.945,11.065,117024.0
2011-11-02,10.94,11.425,10.92,11.39,491600.0
2011-11-03,11.43,11.43,11.35,11.38,418926.0
2011-11-04,11.38,11.395,11.33,11.375,230236.0
2011-11-07,11.365,11.39,11.235,11.275,149954.0
2011-11-08,11.345,11.365,11.26,11.35,129270.0
2011-11-09,11.245,11.33,11.195,11.195,119978.0
2011-11-10,11.325,11.38,11.195,11.345,105950.0
2011-11-11,11.345,11.51,11.33,11.425,157542.0
2011-11-14,11.425,11.46,11.305,11.395,128794.0
2011-11-15,11.38,11.38,11.27,11.295,189086.0
2011-11-16,11.225,11.33,11.185,11.295,154384.0
2011-11-17,11.365,11.46,11.205,11.305,113876.0
2011-11-18,11.325,11.345,11.24,11.25,126872.0
2011-11-21,11.2,11.23,11.145,11.21,118032.0
2011-11-22,11.21,11.225,11.135,11.225,73834.0
2011-11-23,11.21,11.225,11.13,11.2,49492.0
2011-11-24,11.2,11.265,11.14,11.155,41692.0
2011-11-25,11.155,11.185,11.105,11.12,143884.0
2011-11-28,11.135,11.165,11.02,11.06,232746.0
2011-11-29,11.1,11.105,11.05,11.105,158528.0
2011-11-30,11.155,11.225,11.045,11.225,260684.0
2011-12-01,11.225,11.225,11.045,11.12,162866.0
2011-12-02,11.08,11.15,11.08,11.14,168734.0
2011-12-05,11.2,11.2,11.105,11.14,123628.0
2011-12-06,11.165,11.405,11.11,11.175,212038.0
2011-12-07,11.27,11.345,11.18,11.225,163202.0
2011-12-08,11.24,11.425,11.195,11.37,261340.0
2011-12-09,11.375,11.435,11.3,11.36,102226.0
2011-12-12,11.345,11.445,11.27,11.42,231112.0
2011-12-13,11.455,11.455,11.33,11.335,178922.0
2011-12-14,11.335,11.42,11.285,11.325,164022.0
2011-12-15,11.425,11.525,11.315,11.525,213070.0
2011-12-16,11.485,11.92,11.485,11.875,577222.0
2011-12-19,11.915,12.045,11.765,11.88,270084.0
2011-12-20,11.96,11.965,11.76,11.875,320452.0
2011-12-21,11.85,11.955,11.79,11.9,201624.0
2011-12-22,11.945,12.06,11.86,12.015,80024.0
2011-12-23,12.085,12.18,12.01,12.115,116906.0
2011-12-28,12.245,12.245,12.06,12.06,156886.0
2011-12-29,12.12,12.255,12.07,12.245,305682.0
2011-12-30,12.245,12.245,12.15,12.245,407162.0
2012-01-03,12.245,12.42,12.195,12.365,319692.0
2012-01-04,12.275,12.37,12.245,12.37,218834.0
2012-01-05,12.485,12.635,12.4,12.545,406412.0
2012-01-06,12.565,12.6,12.32,12.365,160970.0
2012-01-09,12.39,12.44,12.32,12.33,513464.0
2012-01-10,12.365,12.365,12.23,12.23,828996.0
2012-01-11,12.23,12.28,12.075,12.28,305990.0
2012-01-12,12.26,12.26,11.7,11.755,539014.0
2012-01-13,11.755,11.755,11.455,11.55,557320.0
2012-01-16,11.57,12.04,11.57,11.825,270816.0
2012-01-17,11.825,11.935,11.6,11.66,210468.0
2012-01-18,11.73,11.78,11.585,11.67,341474.0
2012-01-19,11.72,11.72,11.625,11.665,238836.0
2012-01-20,11.665,11.665,11.28,11.45,273418.0
2012-01-23,11.53,11.795,11.39,11.71,251616.0
2012-01-24,11.64,11.645,11.31,11.435,316846.0
2012-01-25,11.395,11.425,11.275,11.385,245160.0
2012-01-26,11.44,11.44,11.325,11.405,259232.0
2012-01-27,11.44,11.475,11.2,11.24,453136.0
2012-01-30,11.2,11.43,11.2,11.385,212346.0
2012-01-31,11.515,11.54,11.41,11.54,194128.0
2012-02-01,11.645,11.785,11.575,11.665,274444.0
2012-02-02,11.695,11.705,11.6,11.705,178824.0
2012-02-03,11.725,11.725,11.43,11.475,375798.0
2012-02-06,11.535,11.64,11.475,11.615,136922.0
2012-02-07,11.555,11.92,11.555,11.77,556874.0
2012-02-08,11.87,11.915,11.685,11.72,269262.0
2012-02-09,11.785,11.785,11.58,11.62,255364.0
2012-02-10,11.62,11.645,11.555,11.625,116248.0
2012-02-13,11.67,11.67,11.565,11.57,149258.0
2012-02-14,11.585,11.785,11.585,11.73,407432.0
2012-02-15,11.765,11.765,11.64,11.64,197300.0
2012-02-16,11.67,11.725,11.625,11.655,235772.0
2012-02-17,11.53,11.53,10.5,11.0,4370426.0
2012-02-21,11.03,11.04,10.855,10.9,796490.0
2012-02-22,10.73,10.73,10.61,10.625,2274168.0
2012-02-23,10.63,10.675,10.625,10.66,1029694.0
2012-02-24,10.67,10.67,10.575,10.625,1003806.0
2012-02-27,10.61,10.61,10.435,10.45,592570.0
2012-02-28,10.41,10.435,10.08,10.4,2938862.0
2012-02-29,10.4,10.475,10.31,10.41,981432.0
2012-03-01,10.455,10.46,10.36,10.385,1514376.0
2012-03-02,10.41,10.485,10.385,10.415,1202180.0
2012-03-05,10.405,10.545,10.385,10.52,464302.0
2012-03-06,10.5,10.61,10.46,10.575,519020.0
2012-03-07,10.605,10.79,10.575,10.78,647208.0
2012-03-08,10.77,10.78,10.52,10.63,547388.0
2012-03-09,10.675,10.675,10.515,10.525,324476.0
2012-03-12,10.605,10.795,10.5,10.78,591500.0
2012-03-13,10.805,10.805,10.56,10.695,517288.0
2012-03-14,10.67,10.73,10.585,10.64,287442.0
2012-03-15,10.715,10.715,10.495,10.53,509800.0
2012-03-16,10.56,10.61,10.255,10.575,592592.0
2012-03-19,10.56,10.585,10.39,10.405,334628.0
2012-03-20,10.245,10.31,10.22,10.275,1171748.0
2012-03-21,10.3,10.315,10.255,10.255,616106.0
2012-03-22,10.255,10.28,10.235,10.26,464414.0
2012-03-23,10.215,10.26,10.185,10.22,258030.0
2012-03-26,10.23,10.265,10.195,10.25,416678.0
2012-03-27,10.245,10.34,10.21,10.3,337034.0
2012-03-28,10.335,10.335,10.2,10.21,309476.0
2012-03-29,10.235,10.275,10.16,10.22,627258.0
2012-03-30,10.28,10.28,10.19,10.19,485976.0
2012-04-02,10.215,10.24,10.155,10.24,268622.0
2012-04-03,10.24,10.255,10.195,10.205,276378.0
2012-04-04,10.185,10.255,10.155,10.255,277148.0
2012-04-05,10.3,10.48,10.255,10.315,477230.0
2012-04-09,10.315,10.315,10.13,10.2,202584.0
2012-04-10,10.16,10.18,9.725,9.725,811692.0
2012-04-11,9.79,9.865,9.74,9.835,1053930.0
2012-04-12,9.88,9.88,9.74,9.77,932658.0
2012-04-13,9.78,9.78,9.61,9.66,596370.0
2012-04-16,9.66,9.66,9.3,9.315,717252.0
2012-04-17,9.29,9.38,9.29,9.315,1807318.0
2012-04-18,9.315,9.52,9.315,9.495,397890.0
2012-04-19,9.53,9.76,9.455,9.695,683750.0
2012-04-20,9.75,9.855,9.645,9.68,449818.0
2012-04-23,9.69,9.69,9.505,9.51,719898.0
2012-04-24,9.48,9.575,9.465,9.55,472470.0
2012-04-25,9.555,9.715,9.525,9.66,742738.0
2012-04-26,9.7,9.855,9.665,9.805,459282.0
2012-04-27,9.88,9.88,9.79,9.8,421744.0
2012-04-30,9.825,10.07,9.805,10.05,406968.0
2012-05-01,10.13,10.19,9.995,10.14,350676.0
2012-05-02,10.09,10.15,9.875,9.9,516050.0
2012-05-03,9.925,9.925,9.78,9.83,404324.0
2012-05-04,9.83,9.885,9.77,9.86,388906.0
2012-05-07,9.88,10.065,9.865,10.025,655264.0
2012-05-08,10.015,10.055,9.895,9.96,553322.0
2012-05-09,10.14,10.67,10.14,10.55,2235820.0
2012-05-10,10.645,10.77,10.475,10.495,929556.0
2012-05-11,10.5,10.76,10.5,10.72,989026.0
2012-05-14,10.7,10.735,10.645,10.695,899442.0
2012-05-15,10.685,10.7,10.475,10.51,419818.0
2012-05-16,10.66,10.89,10.645,10.735,537720.0
2012-05-17,10.71,10.835,10.64,10.81,578940.0
2012-05-18,10.855,10.88,10.64,10.67,468204.0
2012-05-22,10.695,10.74,10.61,10.695,201328.0
2012-05-23,10.695,10.73,10.55,10.655,201928.0
2012-05-24,10.68,10.695,10.565,10.655,277184.0
2012-05-25,10.64,10.685,10.57,10.685,377880.0
2012-05-28,10.685,10.695,10.565,10.695,108444.0
2012-05-29,10.69,10.725,10.55,10.63,225110.0
2012-05-30,10.585,10.585,10.475,10.52,224542.0
2012-05-31,10.59,10.59,10.41,10.505,303010.0
2012-06-01,10.42,10.45,10.23,10.29,270438.0
2012-06-04,10.245,10.42,10.245,10.42,243432.0
2012-06-05,10.49,10.725,10.405,10.725,272770.0
2012-06-06,10.705,10.83,10.66,10.72,275552.0
2012-06-07,10.765,10.765,10.675,10.73,198570.0
2012-06-08,10.715,10.765,10.61,10.745,177512.0
2012-06-11,10.79,10.79,10.55,10.665,121894.0
2012-06-12,10.655,10.655,10.365,10.495,310608.0
2012-06-13,10.495,10.505,10.405,10.455,171270.0
2012-06-14,10.455,10.485,10.35,10.4,217704.0
2012-06-15,10.33,10.37,10.145,10.145,354330.0
2012-06-18,10.115,10.115,9.86,9.86,737774.0
2012-06-19,9.88,10.215,9.875,10.15,1114476.0
2012-06-20,10.16,10.695,10.16,10.59,627640.0
2012-06-21,10.66,10.67,10.36,10.44,364486.0
2012-06-22,10.475,10.505,10.29,10.415,237470.0
2012-06-25,10.5,10.505,10.235,10.35,171468.0
2012-06-26,10.37,10.395,10.235,10.31,131214.0
2012-06-27,10.32,10.44,10.285,10.295,138162.0
2012-06-28,10.295,10.47,10.26,10.38,324198.0
2012-06-29,10.595,10.65,10.455,10.63,488584.0
2012-07-03,10.68,10.885,10.66,10.8,365562.0
2012-07-04,10.84,10.86,10.775,10.79,317090.0
2012-07-05,10.665,10.805,10.61,10.745,174482.0
2012-07-06,10.75,10.775,10.625,10.75,97798.0
2012-07-09,10.735,10.8,10.55,10.78,128982.0
2012-07-10,10.745,10.83,10.53,10.64,237450.0
2012-07-11,10.625,10.715,10.485,10.65,173524.0
2012-07-12,10.6,10.695,10.54,10.615,219874.0
2012-07-13,10.61,10.78,10.61,10.67,487642.0
2012-07-16,10.735,10.87,10.645,10.86,272364.0
2012-07-17,10.86,11.21,10.86,11.105,469012.0
2012-07-18,11.105,11.145,11.02,11.095,179052.0
2012-07-19,11.18,11.19,11.08,11.105,179782.0
2012-07-20,11.155,11.265,11.105,11.265,156114.0
2012-07-23,11.23,11.39,11.055,11.295,218628.0
2012-07-24,11.32,11.32,11.025,11.095,137436.0
2012-07-25,11.095,11.155,10.995,11.11,94478.0
2012-07-26,11.035,11.145,10.955,11.095,182982.0
2012-07-27,11.13,11.19,11.02,11.13,141392.0
2012-07-30,11.13,11.325,11.095,11.23,176696.0
2012-07-31,11.235,11.42,11.23,11.4,264908.0
2012-08-01,11.445,11.47,11.385,11.42,528786.0
2012-08-02,11.42,11.42,11.225,11.305,214550.0
2012-08-03,11.335,11.44,11.32,11.415,290840.0
2012-08-07,11.525,11.525,11.33,11.39,158464.0
2012-08-08,11.43,11.455,11.33,11.33,318888.0
2012-08-09,11.585,11.64,11.475,11.585,505418.0
2012-08-10,11.62,11.66,11.565,11.61,223744.0
2012-08-13,11.59,11.68,11.58,11.665,464040.0
2012-08-14,11.665,11.915,11.665,11.87,479194.0
2012-08-15,11.87,12.035,11.825,11.985,257626.0
2012-08-16,11.99,12.085,11.99,12.01,480568.0
2012-08-17,12.025,12.025,11.8,11.925,571742.0
2012-08-20,11.94,12.03,11.93,11.97,629736.0
2012-08-21,12.055,12.055,11.745,11.75,332648.0
2012-08-22,11.74,11.74,11.605,11.67,493326.0
2012-08-23,11.7,11.79,11.67,11.75,455342.0
2012-08-24,11.755,11.77,11.66,11.725,272210.0
2012-08-27,11.75,11.75,11.56,11.625,197780.0
2012-08-28,11.625,11.625,11.56,11.595,219006.0
2012-08-29,11.58,11.585,11.44,11.47,240398.0
2012-08-30,11.47,11.475,11.295,11.315,210092.0
2012-08-31,11.31,11.37,11.295,11.37,173998.0
2012-09-04,11.33,11.37,11.31,11.36,362930.0
2012-09-05,11.37,11.37,11.125,11.34,181354.0
2012-09-06,11.335,11.36,11.285,11.35,529358.0
2012-09-07,11.345,11.345,11.29,11.34,451818.0
2012-09-10,11.345,11.41,11.285,11.315,126194.0
2012-09-11,11.365,11.385,11.295,11.31,276086.0
2012-09-12,11.31,11.435,11.3,11.37,614358.0
2012-09-13,11.39,11.49,11.37,11.47,264992.0
2012-09-14,11.56,11.65,11.505,11.645,483432.0
2012-09-17,11.65,11.75,11.61,11.63,201384.0
2012-09-18,11.655,11.76,11.59,11.76,272884.0
2012-09-19,11.74,11.93,11.7,11.89,540810.0
2012-09-20,11.92,11.99,11.805,11.95,524846.0
2012-09-21,12.015,12.03,11.845,11.845,292566.0
2012-09-24,11.845,11.92,11.8,11.87,173152.0
2012-09-25,11.865,11.915,11.82,11.915,301810.0
2012-09-26,11.805,11.94,11.805,11.92,315694.0
2012-09-27,11.935,12.12,11.89,12.025,283628.0
2012-09-28,12.025,12.135,11.98,12.085,284790.0
2012-10-01,12.145,12.4,12.145,12.3,472458.0
2012-10-02,12.31,12.465,12.305,12.44,333254.0
2012-10-03,12.43,12.54,12.43,12.49,339208.0
2012-10-04,12.495,12.535,12.44,12.49,264692.0
2012-10-05,12.4,12.49,12.4,12.43,204110.0
2012-10-09,12.3,12.365,12.205,12.295,648038.0
2012-10-10,12.24,12.245,11.825,12.065,498388.0
2012-10-11,12.075,12.085,11.88,11.935,321470.0
2012-10-12,11.925,12.055,11.9,12.02,228864.0
2012-10-15,12.015,12.05,11.935,12.05,386636.0
2012-10-16,12.055,12.16,11.925,11.985,156296.0
2012-10-17,12.01,12.09,11.955,12.09,217880.0
2012-10-18,12.135,12.135,12.005,12.03,187226.0
2012-10-19,12.03,12.085,12.025,12.055,196484.0
2012-10-22,12.035,12.08,11.97,12.035,243692.0
2012-10-23,12.02,12.025,11.9,11.995,110390.0
2012-10-24,12.025,12.09,11.975,12.065,231504.0
2012-10-25,12.115,12.155,12.03,12.105,113556.0
2012-10-26,12.1,12.1,11.96,12.01,129096.0
2012-10-29,12.025,12.05,11.95,12.045,61386.0
2012-10-30,12.0,12.37,12.0,12.265,245474.0
2012-10-31,12.27,12.42,12.23,12.34,138972.0
2012-11-01,12.35,12.42,12.27,12.31,356092.0
2012-11-02,12.345,12.345,12.065,12.15,299334.0
2012-11-05,11.985,12.23,11.985,12.225,176274.0
2012-11-06,12.295,12.335,12.135,12.265,190346.0
2012-11-07,12.22,12.22,12.02,12.055,282432.0
2012-11-08,12.09,12.09,11.85,12.035,340034.0
2012-11-09,11.89,12.03,11.86,11.98,158316.0
2012-11-12,11.945,11.965,11.735,11.735,142120.0
2012-11-13,11.71,11.755,11.58,11.735,258372.0
2012-11-14,11.725,11.88,11.725,11.8,196368.0
2012-11-15,11.65,11.8,11.42,11.505,494532.0
2012-11-16,11.385,11.725,11.33,11.69,268928.0
2012-11-19,11.795,11.97,11.77,11.955,149532.0
2012-11-20,11.96,12.02,11.755,11.8,161456.0
2012-11-21,11.82,11.82,11.705,11.785,317582.0
2012-11-22,11.8,11.93,11.76,11.82,101594.0
2012-11-23,11.92,12.075,11.87,11.97,162534.0
2012-11-26,12.06,12.155,11.975,12.135,196486.0
2012-11-27,12.14,12.285,12.1,12.14,459680.0
2012-11-28,11.985,12.145,11.985,12.135,148292.0
2012-11-29,12.1,12.13,12.02,12.06,102960.0
2012-11-30,12.1,12.175,12.025,12.16,218828.0
2012-12-03,12.14,12.16,12.01,12.06,1192122.0
2012-12-04,12.045,12.045,11.87,11.9,231094.0
2012-12-05,11.86,11.945,11.83,11.86,349288.0
2012-12-06,11.905,11.905,11.805,11.835,132028.0
2012-12-07,11.815,11.945,11.795,11.865,160336.0
2012-12-10,11.945,12.01,11.88,11.945,133592.0
2012-12-11,12.005,12.2,11.96,12.17,689162.0
2012-12-12,12.235,12.255,12.145,12.215,358444.0
2012-12-13,12.24,12.27,12.175,12.19,356278.0
2012-12-14,12.19,12.295,12.14,12.295,187568.0
2012-12-17,12.205,12.45,12.205,12.395,309874.0
2012-12-18,12.415,12.52,12.325,12.52,319804.0
2012-12-19,12.52,12.52,12.4,12.47,263108.0
2012-12-20,12.52,12.63,12.505,12.565,243192.0
2012-12-21,12.54,12.615,12.515,12.54,262668.0
2012-12-24,12.565,12.61,12.495,12.555,73668.0
2012-12-27,12.59,12.59,12.415,12.5,90236.0
2012-12-28,12.505,12.515,12.43,12.51,161660.0
2012-12-31,12.44,12.645,12.44,12.625,151440.0
2013-01-02,12.765,12.805,12.635,12.765,293348.0
2013-01-03,12.735,12.82,12.685,12.795,173934.0
2013-01-04,12.825,12.915,12.71,12.785,250844.0
2013-01-07,12.725,12.85,12.635,12.84,510986.0
2013-01-08,12.87,12.885,12.725,12.84,327572.0
2013-01-09,12.825,12.84,12.71,12.745,419486.0
2013-01-10,12.805,12.82,12.62,12.745,442978.0
2013-01-11,12.765,12.77,12.7,12.73,322710.0
2013-01-14,12.61,12.705,12.565,12.645,659396.0
2013-01-15,12.62,12.825,12.59,12.81,409480.0
2013-01-16,12.81,12.925,12.735,12.825,447574.0
2013-01-17,12.85,13.155,12.82,13.125,1080618.0
2013-01-18,13.125,13.26,13.06,13.165,340744.0
2013-01-21,13.245,13.245,13.055,13.17,135958.0
2013-01-22,13.155,13.215,13.05,13.095,350078.0
2013-01-23,13.12,13.215,13.06,13.165,199712.0
2013-01-24,13.175,13.27,13.125,13.185,200972.0
2013-01-25,13.255,13.305,13.055,13.2,187052.0
2013-01-28,13.245,13.255,13.105,13.13,238158.0
2013-01-29,13.2,13.355,13.14,13.305,178464.0
2013-01-30,13.24,13.435,13.24,13.34,216250.0
2013-01-31,13.36,13.535,13.31,13.36,313944.0
2013-02-01,13.31,13.5,13.31,13.395,142726.0
2013-02-04,13.21,13.45,13.205,13.33,209632.0
2013-02-05,13.385,13.435,13.26,13.325,224180.0
2013-02-06,13.32,13.37,13.175,13.2,363740.0
2013-02-07,13.175,13.25,13.11,13.17,219900.0
2013-02-08,13.22,13.22,13.1,13.165,365046.0
2013-02-11,13.16,13.245,13.075,13.115,240358.0
2013-02-12,13.125,13.31,13.09,13.245,522418.0
2013-02-13,13.215,13.46,13.215,13.435,257122.0
2013-02-14,13.43,13.56,13.385,13.535,346670.0
2013-02-15,13.59,13.955,13.5,13.925,895888.0
2013-02-19,13.85,13.94,13.72,13.925,681234.0
2013-02-20,13.855,13.925,13.77,13.83,411988.0
2013-02-21,13.67,13.83,13.54,13.665,323020.0
2013-02-22,13.68,13.935,13.68,13.8,295998.0
2013-02-25,13.9,13.99,13.775,13.845,315116.0
2013-02-26,13.92,13.92,13.675,13.845,163254.0
2013-02-27,13.89,14.01,13.855,13.93,304262.0
2013-02-28,13.915,14.12,13.865,14.06,202950.0
2013-03-01,14.05,14.22,13.995,14.06,240198.0
2013-03-04,14.015,14.045,13.945,14.035,163070.0
2013-03-05,14.075,14.185,13.995,14.135,264588.0
2013-03-06,14.205,14.345,14.12,14.23,421498.0
2013-03-07,14.27,14.415,14.235,14.33,383732.0
2013-03-08,14.33,14.405,14.305,14.355,113272.0
2013-03-11,14.36,14.49,14.33,14.395,277162.0
2013-03-12,14.425,14.425,14.265,14.34,122234.0
2013-03-13,14.36,14.36,14.085,14.2,295414.0
2013-03-14,14.175,14.205,13.91,13.995,644956.0
2013-03-15,13.975,14.115,13.795,14.005,567220.0
2013-03-18,13.925,14.26,13.925,14.18,316178.0
2013-03-19,14.175,14.27,14.055,14.215,174672.0
2013-03-20,14.31,14.47,14.245,14.405,363786.0
2013-03-21,14.41,14.565,14.39,14.52,517620.0
2013-03-22,14.54,14.65,14.505,14.56,485902.0
2013-03-25,14.63,14.65,14.575,14.575,409106.0
2013-03-26,14.635,14.725,14.47,14.645,239532.0
2013-03-27,14.685,14.725,14.53,14.62,242234.0
2013-03-28,14.67,14.85,14.59,14.79,268732.0
2013-04-01,14.835,15.035,14.8,14.975,364890.0
2013-04-02,14.975,15.195,14.81,14.945,307322.0
2013-04-03,15.01,15.025,14.35,14.595,677240.0
2013-04-04,14.55,14.735,14.52,14.64,111626.0
2013-04-05,14.595,14.805,14.415,14.665,180202.0
2013-04-08,14.725,14.835,14.645,14.77,213584.0
2013-04-09,14.795,15.075,14.795,14.925,558440.0
2013-04-10,14.935,15.07,14.89,14.92,440830.0
2013-04-11,14.96,15.35,14.925,15.275,1039120.0
2013-04-12,15.22,15.32,14.99,15.185,295338.0
2013-04-15,15.165,15.345,15.135,15.15,306662.0
2013-04-16,15.285,15.535,15.19,15.465,560588.0
2013-04-17,15.445,15.455,15.32,15.405,517514.0
2013-04-18,15.455,15.585,15.38,15.46,479110.0
2013-04-19,15.47,15.545,15.41,15.505,599366.0
2013-04-22,15.585,15.745,15.495,15.66,382124.0
2013-04-23,15.67,15.875,15.515,15.64,433280.0
2013-04-24,15.69,15.69,15.46,15.565,342406.0
2013-04-25,15.59,15.695,15.555,15.68,431318.0
2013-04-26,15.655,16.04,15.62,15.86,650698.0
2013-04-29,15.99,16.0,15.855,15.93,346630.0
2013-04-30,15.985,16.385,15.87,16.355,495690.0
2013-05-01,16.185,16.625,15.975,16.055,546040.0
2013-05-02,16.055,16.14,15.895,15.95,819916.0
2013-05-03,16.055,16.055,15.725,15.77,487758.0
2013-05-06,15.76,16.055,15.675,15.97,755922.0
2013-05-07,15.985,16.24,15.985,16.075,612330.0
2013-05-08,15.98,16.125,15.72,16.005,831082.0
2013-05-09,16.015,16.11,15.905,16.04,524050.0
2013-05-10,16.075,16.11,15.935,16.02,511676.0
2013-05-13,16.04,16.11,15.995,16.02,1024188.0
2013-05-14,16.055,16.125,16.055,16.085,423308.0
2013-05-15,16.045,16.12,16.045,16.1,427758.0
2013-05-16,16.14,16.26,15.92,16.135,750618.0
2013-05-17,16.23,16.44,16.16,16.38,486346.0
2013-05-21,16.54,16.72,16.355,16.65,798904.0
2013-05-22,16.695,16.705,16.475,16.505,667714.0
2013-05-23,16.29,16.55,16.065,16.475,515690.0
2013-05-24,16.475,16.55,16.275,16.345,432980.0
2013-05-27,16.47,16.55,16.345,16.435,185648.0
2013-05-28,16.455,16.635,16.35,16.54,666880.0
2013-05-29,16.525,16.525,15.735,15.92,988328.0
2013-05-30,15.83,15.86,15.265,15.525,1809114.0
2013-05-31,15.445,15.74,15.21,15.61,2484608.0
2013-06-03,15.635,16.125,15.35,15.995,824802.0
2013-06-04,16.01,16.14,15.835,15.915,1058510.0
2013-06-05,15.925,15.935,15.38,15.56,1123384.0
2013-06-06,15.505,15.78,15.34,15.5,652770.0
2013-06-07,15.47,15.475,15.275,15.415,461448.0
2013-06-10,15.35,15.37,14.88,15.01,970040.0
2013-06-11,14.905,15.185,14.88,15.075,565798.0
2013-06-12,15.105,15.115,14.885,14.9,615552.0
2013-06-13,14.855,15.07,14.73,15.04,557930.0
2013-06-14,15.08,15.395,15.05,15.26,253964.0
2013-06-17,15.33,15.595,15.295,15.35,368674.0
2013-06-18,15.32,15.7,15.26,15.6,363756.0
2013-06-19,15.58,15.68,15.315,15.325,495260.0
2013-06-20,15.17,15.22,14.64,14.69,944538.0
2013-06-21,14.845,14.85,14.36,14.4,778390.0
2013-06-24,14.195,14.49,13.95,14.4,1187696.0
2013-06-25,14.54,15.03,14.275,15.02,742880.0
2013-06-26,15.03,15.41,14.705,14.85,659814.0
2013-06-27,14.85,14.85,14.725,14.8,311802.0
2013-06-28,14.84,14.985,14.73,14.785,201898.0
2013-07-02,14.85,15.33,14.85,15.105,468342.0
2013-07-03,15.09,15.095,14.605,15.075,212058.0
2013-07-04,15.075,15.36,14.905,15.035,63634.0
2013-07-05,15.02,15.17,14.83,15.06,323724.0
2013-07-08,15.145,15.635,15.08,15.55,488632.0
2013-07-09,15.54,15.54,15.18,15.285,263744.0
2013-07-10,15.28,15.345,15.015,15.265,299394.0
2013-07-11,15.32,15.395,15.095,15.275,303170.0
2013-07-12,15.265,15.415,15.16,15.395,297324.0
2013-07-15,15.405,15.645,15.395,15.605,231314.0
2013-07-16,15.605,15.605,15.365,15.5,218378.0
2013-07-17,15.44,15.49,14.945,15.255,558736.0
2013-07-18,15.17,15.235,14.905,14.95,832834.0
2013-07-19,14.905,14.925,14.565,14.83,699818.0
2013-07-22,14.805,15.17,14.75,14.97,346032.0
2013-07-23,14.92,15.06,14.88,15.0,339706.0
2013-07-24,15.05,15.08,14.54,14.7,297498.0
2013-07-25,14.685,14.78,14.345,14.685,285004.0
2013-07-26,14.625,14.75,14.465,14.72,625548.0
2013-07-29,14.685,14.81,14.65,14.805,196050.0
2013-07-30,14.86,14.865,14.73,14.835,363660.0
2013-07-31,15.105,15.16,14.92,15.065,218278.0
2013-08-01,15.2,15.355,14.945,15.195,317098.0
2013-08-02,15.215,15.245,15.025,15.065,218044.0
2013-08-06,14.965,15.07,14.765,14.775,222736.0
2013-08-07,14.75,14.87,14.475,14.68,272270.0
2013-08-08,15.14,15.47,14.945,15.365,558544.0
2013-08-09,15.435,15.755,15.365,15.69,597256.0
2013-08-12,15.685,15.785,15.46,15.59,382470.0
2013-08-13,15.645,15.65,15.365,15.52,655034.0
2013-08-14,15.315,15.43,15.03,15.13,451518.0
2013-08-15,15.025,15.16,14.825,15.08,415646.0
2013-08-16,15.015,15.21,15.0,15.205,710428.0
2013-08-19,15.235,15.425,14.815,14.84,292114.0
2013-08-20,14.93,15.06,14.82,14.94,219498.0
2013-08-21,14.945,15.09,14.82,14.875,207728.0
2013-08-22,14.825,15.05,14.82,14.84,293394.0
2013-08-23,14.85,15.005,14.7,14.85,196118.0
2013-08-26,14.845,14.92,14.665,14.665,181358.0
2013-08-27,14.62,14.685,14.4,14.625,378856.0
2013-08-28,14.58,14.69,14.485,14.67,212140.0
2013-08-29,14.67,14.945,14.62,14.935,206578.0
2013-08-30,15.0,15.165,14.92,15.165,317182.0
2013-09-03,15.195,15.2,14.885,14.935,307938.0
2013-09-04,14.845,15.02,14.845,14.965,166994.0
2013-09-05,15.015,15.225,14.88,15.195,284382.0
2013-09-06,15.235,15.315,15.095,15.095,243614.0
2013-09-09,15.165,15.195,14.995,15.06,200546.0
2013-09-10,15.08,15.08,14.95,14.985,282390.0
2013-09-11,14.98,15.2,14.905,15.195,643978.0
2013-09-12,15.2,15.2,14.83,14.925,296496.0
2013-09-13,14.925,14.97,14.755,14.91,469902.0
2013-09-16,15.015,15.275,14.87,15.23,337144.0
2013-09-17,15.115,15.22,14.995,15.07,200150.0
2013-09-18,15.04,15.39,15.01,15.375,304996.0
2013-09-19,15.5,15.53,15.32,15.405,254372.0
2013-09-20,15.195,15.34,15.195,15.335,125790.0
2013-09-23,15.33,15.42,15.235,15.355,185994.0
2013-09-24,15.32,15.74,15.305,15.64,356232.0
2013-09-25,15.645,15.715,15.495,15.56,181082.0
2013-09-26,15.62,15.845,15.52,15.605,358886.0
2013-09-27,15.65,15.91,15.555,15.715,672046.0
2013-09-30,15.655,15.67,15.45,15.46,228546.0
2013-10-01,15.52,15.675,15.445,15.61,205102.0
2013-10-02,15.605,15.625,15.455,15.49,313520.0
2013-10-03,15.525,15.525,15.105,15.265,438540.0
2013-10-04,15.275,15.295,15.005,15.15,291816.0
2013-10-07,15.055,15.11,15.05,15.065,403730.0
2013-10-08,15.06,15.085,14.955,15.005,191378.0
2013-10-09,15.005,15.065,14.94,15.03,304368.0
2013-10-10,15.135,15.15,15.0,15.065,203348.0
2013-10-11,15.08,15.39,15.045,15.3,238414.0
2013-10-15,15.285,15.315,15.06,15.2,273674.0
2013-10-16,15.215,15.295,15.13,15.225,157560.0
2013-10-17,15.225,15.31,15.2,15.25,345390.0
2013-10-18,15.255,15.54,15.255,15.405,392486.0
2013-10-21,15.62,15.855,15.405,15.805,318426.0
2013-10-22,15.78,15.85,15.515,15.595,291092.0
2013-10-23,15.59,15.785,15.58,15.615,246302.0
2013-10-24,15.615,16.13,15.595,16.005,430260.0
2013-10-25,15.965,16.09,15.915,15.955,477228.0
2013-10-28,16.05,16.395,15.955,16.05,281482.0
2013-10-29,16.06,16.395,16.025,16.265,383590.0
2013-10-30,16.225,16.36,16.05,16.23,221462.0
2013-10-31,16.295,16.525,16.285,16.35,438026.0
2013-11-01,16.3,16.395,16.15,16.22,178634.0
2013-11-04,16.36,16.46,16.295,16.44,110650.0
2013-11-05,16.6,16.615,16.325,16.425,309650.0
2013-11-06,16.175,16.215,15.86,16.14,1091488.0
2013-11-07,16.13,16.135,15.915,16.045,771338.0
2013-11-08,16.075,16.08,15.725,15.79,455540.0
2013-11-11,15.89,16.005,15.62,15.89,655070.0
2013-11-12,15.85,15.9,15.73,15.895,243986.0
2013-11-13,15.885,15.92,15.745,15.765,325706.0
2013-11-14,15.695,15.93,15.695,15.82,357072.0
2013-11-15,15.765,16.175,15.745,16.155,619070.0
2013-11-18,16.27,16.275,16.045,16.23,390228.0
2013-11-19,16.225,16.325,16.075,16.265,288078.0
2013-11-20,16.27,16.31,16.015,16.12,419112.0
2013-11-21,16.095,16.345,16.085,16.29,282244.0
2013-11-22,16.285,16.425,16.21,16.415,203068.0
2013-11-25,16.43,16.69,16.415,16.64,418642.0
2013-11-26,16.62,16.625,16.32,16.36,423342.0
2013-11-27,16.26,16.425,16.26,16.375,234990.0
2013-11-28,16.27,16.39,16.22,16.24,39496.0
2013-11-29,16.26,16.48,16.23,16.33,102550.0
2013-12-02,16.235,16.48,16.17,16.42,256764.0
2013-12-03,16.355,16.585,16.35,16.435,253304.0
2013-12-04,16.435,16.67,16.375,16.565,264474.0
2013-12-05,16.55,16.595,16.44,16.585,375340.0
2013-12-06,16.615,16.67,16.5,16.62,147396.0
2013-12-09,16.615,16.715,16.455,16.535,180262.0
2013-12-10,16.56,16.75,16.475,16.595,267816.0
2013-12-11,16.615,16.76,16.39,16.39,338800.0
2013-12-12,16.37,16.535,16.29,16.425,294846.0
2013-12-13,16.365,16.515,16.31,16.34,147496.0
2013-12-16,16.345,16.77,16.305,16.665,372416.0
2013-12-17,16.64,17.07,16.62,16.8,314268.0
2013-12-18,16.805,17.035,16.76,16.83,271516.0
2013-12-19,16.925,17.095,16.8,16.96,226704.0
2013-12-20,17.085,17.09,16.805,16.88,395362.0
2013-12-23,16.995,17.0,16.765,16.885,247076.0
2013-12-24,16.885,16.99,16.815,16.87,249352.0
2013-12-27,16.73,17.065,16.68,16.865,161108.0
2013-12-30,16.81,17.07,16.79,16.98,100972.0
2013-12-31,16.935,17.185,16.915,17.05,160750.0
2014-01-02,17.05,17.21,16.985,17.045,172110.0
2014-01-03,17.045,17.195,17.035,17.14,183520.0
2014-01-06,17.19,17.38,17.135,17.29,434224.0
2014-01-07,17.325,17.575,17.325,17.55,584888.0
2014-01-08,17.59,17.59,16.975,17.07,401678.0
2014-01-09,17.095,17.49,17.085,17.49,707050.0
2014-01-10,17.44,17.72,17.335,17.59,222976.0
2014-01-13,17.455,17.785,17.39,17.54,263520.0
2014-01-14,17.59,17.775,17.54,17.615,313096.0
2014-01-15,17.61,17.615,17.425,17.49,282720.0
2014-01-16,17.48,17.8,17.455,17.73,146972.0
2014-01-17,17.735,17.93,17.635,17.905,282480.0
2014-01-20,17.87,18.03,17.62,17.855,186274.0
2014-01-21,17.81,17.87,17.68,17.795,283530.0
2014-01-22,17.78,17.825,17.655,17.695,177036.0
2014-01-23,17.585,17.78,17.57,17.76,179472.0
2014-01-24,17.64,17.735,17.545,17.615,773790.0
2014-01-27,17.625,17.805,17.59,17.69,349104.0
2014-01-28,17.69,17.76,17.605,17.675,219332.0
2014-01-29,17.59,17.81,17.585,17.79,223670.0
2014-01-30,17.79,17.815,17.52,17.67,289978.0
2014-01-31,17.55,17.695,17.395,17.655,577326.0
2014-02-03,17.655,17.655,17.185,17.185,296794.0
2014-02-04,17.2,17.36,17.16,17.315,373996.0
2014-02-05,17.34,17.46,17.24,17.43,334468.0
2014-02-06,17.39,17.515,17.345,17.46,295444.0
2014-02-07,17.46,17.6,17.4,17.52,216300.0
2014-02-10,17.52,17.545,17.285,17.425,322444.0
2014-02-11,17.455,17.775,17.305,17.745,268474.0
2014-02-12,17.71,17.825,17.665,17.8,143150.0
2014-02-13,17.81,18.335,17.72,18.025,456414.0
2014-02-14,18.05,18.05,17.62,17.79,285730.0
2014-02-18,17.865,17.865,17.32,17.37,445714.0
2014-02-19,17.375,17.565,17.17,17.37,434070.0
2014-02-20,17.395,17.655,17.315,17.385,396146.0
2014-02-21,17.39,17.54,17.36,17.41,294114.0
2014-02-24,17.425,17.6,17.4,17.57,463032.0
2014-02-25,17.535,17.83,17.505,17.79,355416.0
2014-02-26,17.79,18.145,17.73,17.87,375282.0
2014-02-27,17.965,18.245,17.775,18.14,313210.0
2014-02-28,18.115,18.21,17.845,17.92,244418.0
2014-03-03,17.785,18.01,17.785,17.93,180642.0
2014-03-04,17.995,18.105,17.88,18.09,189024.0
2014-03-05,18.05,18.09,17.795,17.97,206908.0
2014-03-06,17.95,17.975,17.87,17.87,169396.0
2014-03-07,17.87,17.975,17.75,17.8,238938.0
2014-03-10,17.8,17.88,17.74,17.845,226370.0
2014-03-11,17.89,17.89,17.665,17.79,200338.0
2014-03-12,17.73,17.925,17.715,17.835,172370.0
2014-03-13,17.805,17.985,17.74,17.87,340758.0
2014-03-14,17.835,17.97,17.76,17.9,95718.0
2014-03-17,17.875,17.96,17.75,17.75,285250.0
2014-03-18,17.865,18.3,17.865,18.235,409646.0
2014-03-19,18.3,18.415,18.215,18.31,201806.0
2014-03-20,18.28,18.36,18.165,18.27,143466.0
2014-03-21,18.415,18.465,18.19,18.205,182702.0
2014-03-24,18.215,18.515,18.195,18.485,207564.0
2014-03-25,18.525,18.555,18.46,18.53,168326.0
2014-03-26,18.54,18.675,18.36,18.605,198676.0
2014-03-27,18.515,18.695,18.445,18.495,223404.0
2014-03-28,18.485,18.72,18.465,18.63,226996.0
2014-03-31,18.725,19.03,18.56,18.86,331114.0
2014-04-01,18.925,18.99,18.73,18.835,260700.0
2014-04-02,18.87,18.925,18.755,18.835,119326.0
2014-04-03,18.875,18.93,18.69,18.83,143802.0
2014-04-04,18.935,18.95,18.815,18.93,118968.0
2014-04-07,18.96,18.96,18.465,18.61,186080.0
2014-04-08,18.57,18.715,18.36,18.655,115464.0
2014-04-09,18.65,18.79,18.51,18.67,241878.0
2014-04-10,18.7,19.055,18.57,18.825,248456.0
2014-04-11,18.825,18.91,18.655,18.76,194946.0
2014-04-14,18.73,18.81,18.585,18.73,212654.0
2014-04-15,18.78,18.995,18.675,18.79,206980.0
2014-04-16,18.835,19.04,18.77,18.93,352880.0
2014-04-17,18.97,19.355,18.895,19.26,255828.0
2014-04-21,19.315,19.43,19.185,19.28,148438.0
2014-04-22,19.245,19.315,18.89,19.065,185208.0
2014-04-23,19.015,19.265,18.97,18.97,141552.0
2014-04-24,19.01,19.38,18.96,19.23,201014.0
2014-04-25,19.205,19.28,19.09,19.15,131614.0
2014-04-28,19.215,19.67,19.16,19.585,201714.0
2014-04-29,19.585,19.8,19.55,19.685,278568.0
2014-04-30,19.595,19.75,19.31,19.67,201864.0
2014-05-01,19.685,20.19,19.54,20.015,256012.0
2014-05-02,19.985,20.195,19.775,19.855,315882.0
2014-05-05,19.83,20.165,19.8,19.895,188468.0
2014-05-06,20.01,20.09,19.915,19.975,119160.0
2014-05-07,20.19,20.235,19.73,20.055,359996.0
2014-05-08,19.97,20.3,19.97,20.26,393978.0
2014-05-09,20.3,20.375,20.105,20.335,218344.0
2014-05-12,20.375,20.51,20.25,20.42,172186.0
2014-05-13,20.4,20.625,20.24,20.58,215958.0
2014-05-14,20.64,20.64,20.095,20.16,367230.0
2014-05-15,20.235,20.415,20.105,20.305,195090.0
2014-05-16,20.285,20.44,20.105,20.23,126854.0
2014-05-20,20.285,20.47,20.245,20.355,258132.0
2014-05-21,19.96,20.01,19.835,19.97,1188952.0
2014-05-22,20.0,20.09,19.935,19.94,632040.0
2014-05-23,19.925,19.99,19.89,19.945,351236.0
2014-05-26,20.02,20.02,19.93,19.96,143354.0
2014-05-27,19.985,20.01,19.88,19.97,334172.0
2014-05-28,19.97,20.125,19.93,20.085,428040.0
2014-05-29,20.0,20.12,19.855,19.905,415124.0
2014-05-30,19.945,20.0,19.7,19.87,489514.0
2014-06-02,19.905,20.02,19.795,19.97,418430.0
2014-06-03,20.005,20.065,19.93,20.025,396162.0
2014-06-04,20.025,20.05,19.92,19.975,374984.0
2014-06-05,19.985,20.055,19.93,19.975,419146.0
2014-06-06,20.0,20.285,19.985,20.235,396280.0
2014-06-09,20.18,20.265,20.095,20.22,626788.0
2014-06-10,20.175,20.44,20.145,20.405,608916.0
2014-06-11,20.435,21.5,20.43,21.375,1603128.0
2014-06-12,21.38,21.43,20.915,21.055,491538.0
2014-06-13,21.17,21.38,21.055,21.18,239352.0
2014-06-16,21.255,21.41,21.08,21.345,372328.0
2014-06-17,21.245,21.38,21.135,21.38,274026.0
2014-06-18,21.405,21.515,21.015,21.105,368572.0
2014-06-19,21.1,21.15,20.89,21.065,344474.0
2014-06-20,21.165,21.235,20.995,21.22,347542.0
2014-06-23,21.2,21.275,21.02,21.2,253388.0
2014-06-24,21.23,21.26,21.02,21.075,285686.0
2014-06-25,20.97,21.1,20.795,20.98,273854.0
2014-06-26,21.01,21.06,20.895,20.995,232686.0
2014-06-27,21.05,21.295,20.985,21.275,240848.0
2014-06-30,21.305,21.33,21.15,21.33,187584.0
2014-07-02,21.245,21.455,21.1,21.25,360286.0
2014-07-03,21.255,21.305,21.035,21.155,167420.0
2014-07-04,21.1,21.41,21.1,21.305,100360.0
2014-07-07,21.255,21.33,20.765,20.785,315204.0
2014-07-08,20.76,21.15,20.705,21.14,388952.0
2014-07-09,21.065,21.165,20.895,21.165,261940.0
2014-07-10,21.07,21.345,20.875,21.115,307044.0
2014-07-11,21.105,21.175,20.905,20.98,366366.0
2014-07-14,21.035,21.165,21.03,21.13,344256.0
2014-07-15,21.08,21.41,21.01,21.33,329488.0
2014-07-16,21.385,21.57,21.305,21.535,314322.0
2014-07-17,21.545,21.545,21.155,21.305,420790.0
2014-07-18,21.36,21.545,21.28,21.405,196176.0
2014-07-21,21.36,21.385,21.26,21.345,114856.0
2014-07-22,21.425,21.785,21.315,21.775,426086.0
2014-07-23,21.77,22.315,21.7,22.22,362128.0
2014-07-24,22.245,22.44,22.015,22.305,659658.0
2014-07-25,22.35,22.645,22.205,22.425,228784.0
2014-07-28,22.47,22.595,22.285,22.595,250670.0
2014-07-29,22.645,22.65,22.325,22.385,386832.0
2014-07-30,22.505,22.54,22.125,22.155,481874.0
2014-07-31,22.05,22.345,22.03,22.21,398688.0
2014-08-01,22.29,22.42,22.145,22.29,382940.0
2014-08-05,22.435,22.79,22.26,22.53,324090.0
2014-08-06,22.245,22.665,22.245,22.53,271788.0
2014-08-07,23.265,24.095,23.2,24.0,851886.0
2014-08-08,24.155,24.505,23.865,24.32,360402.0
2014-08-11,24.42,24.965,24.32,24.665,352736.0
2014-08-12,24.525,24.905,24.525,24.87,443022.0
2014-08-13,24.9,24.965,24.79,24.9,302478.0
2014-08-14,24.835,25.46,24.835,25.445,456852.0
2014-08-15,25.445,25.77,25.4,25.445,499370.0
2014-08-18,25.545,25.875,25.47,25.875,386766.0
2014-08-19,25.795,26.22,25.78,26.0,407616.0
2014-08-20,25.975,26.245,25.815,26.17,538464.0
2014-08-21,26.18,26.27,26.06,26.18,270834.0
2014-08-22,26.08,26.17,25.525,25.685,688804.0
2014-08-25,25.64,25.995,25.625,25.975,288030.0
2014-08-26,25.975,26.465,25.745,25.775,471512.0
2014-08-27,25.84,26.02,25.67,25.91,346142.0
2014-08-28,25.91,26.035,25.705,25.845,220258.0
2014-08-29,25.83,26.115,25.815,26.09,237284.0
2014-09-02,26.115,26.78,26.02,26.66,501742.0
2014-09-03,26.865,27.23,26.75,27.17,622042.0
2014-09-04,27.09,27.17,26.74,27.09,437670.0
2014-09-05,26.97,27.0,26.51,26.8,482086.0
2014-09-08,26.665,26.745,26.305,26.455,407790.0
2014-09-09,26.355,26.895,26.25,26.685,332818.0
2014-09-10,26.71,27.035,26.455,26.81,265306.0
2014-09-11,26.725,26.835,26.53,26.695,672534.0
2014-09-12,26.695,27.025,26.515,26.735,506120.0
2014-09-15,26.7,26.7,26.21,26.4,337168.0
2014-09-16,26.295,26.455,26.05,26.085,688292.0
2014-09-17,26.07,26.075,25.425,25.83,825620.0
2014-09-18,25.89,26.345,25.695,26.275,393114.0
2014-09-19,26.275,26.495,25.8,25.91,384370.0
2014-09-22,25.965,26.04,25.43,25.765,258708.0
2014-09-23,25.795,25.9,25.165,25.265,393772.0
2014-09-24,25.27,25.3,24.175,24.925,701186.0
2014-09-25,24.86,24.96,24.335,24.795,696638.0
2014-09-26,24.83,24.945,24.565,24.675,381812.0
2014-09-29,24.565,24.6,24.22,24.25,482090.0
2014-09-30,24.26,24.72,23.95,24.665,447918.0
2014-10-01,24.72,24.73,24.3,24.465,181820.0
2014-10-02,24.415,24.61,23.79,24.32,424804.0
2014-10-03,24.52,25.255,24.33,25.11,364970.0
2014-10-06,25.15,25.39,25.15,25.22,331240.0
2014-10-07,25.27,26.005,25.06,25.625,463640.0
2014-10-08,25.69,25.725,25.365,25.56,319216.0
2014-10-09,25.56,25.585,24.94,25.295,478954.0
2014-10-10,25.25,25.25,24.35,24.36,582660.0
2014-10-14,24.055,24.11,22.665,22.755,1029738.0
2014-10-15,22.145,23.785,21.895,23.645,966706.0
2014-10-16,23.135,24.53,23.135,24.14,556744.0
2014-10-17,24.47,25.085,24.205,24.45,513738.0
2014-10-20,24.505,24.75,24.36,24.515,261400.0
2014-10-21,24.795,24.8,24.515,24.525,321888.0
2014-10-22,24.525,24.72,24.2,24.27,367202.0
2014-10-23,24.635,25.135,24.415,25.075,334384.0
2014-10-24,25.135,25.24,24.815,25.24,303002.0
2014-10-27,25.21,25.235,24.61,24.96,270544.0
2014-10-28,25.095,25.355,24.595,25.29,344336.0
2014-10-29,25.17,25.21,24.715,24.87,320618.0
2014-10-30,24.87,24.995,24.55,24.615,234724.0
2014-10-31,24.675,24.76,24.375,24.57,380128.0
2014-11-03,24.455,24.885,24.325,24.71,360638.0
2014-11-04,24.885,24.885,23.665,23.965,439272.0
2014-11-05,24.575,25.95,24.525,25.195,863848.0
2014-11-06,25.3,25.4,24.885,25.34,334436.0
2014-11-07,25.475,25.885,25.2,25.86,341184.0
2014-11-10,26.02,26.18,25.555,25.785,372410.0
2014-11-11,25.695,26.15,25.485,26.075,331478.0
2014-11-12,26.03,26.16,25.83,25.945,314086.0
2014-11-13,25.88,25.995,25.235,25.585,300276.0
2014-11-14,25.71,25.96,25.36,25.435,410104.0
2014-11-17,25.465,25.725,25.0,25.13,299796.0
2014-11-18,25.135,25.265,24.7,24.92,380136.0
2014-11-19,25.055,25.62,24.945,25.62,351990.0
2014-11-20,25.595,26.105,25.48,26.095,366248.0
2014-11-21,26.375,26.505,25.57,25.68,373016.0
2014-11-24,25.815,25.815,25.145,25.195,349022.0
2014-11-25,25.265,25.62,24.91,25.575,427252.0
2014-11-26,25.485,25.57,25.28,25.555,286558.0
2014-11-27,25.535,25.54,24.46,24.64,170892.0
2014-11-28,24.28,24.31,23.34,23.34,375708.0
2014-12-01,23.05,23.065,21.41,21.49,1666156.0
2014-12-02,21.77,22.695,21.53,22.57,921830.0
2014-12-03,22.68,23.73,22.63,23.63,567612.0
2014-12-04,23.635,23.715,22.535,22.54,521998.0
2014-12-05,22.495,22.59,21.97,22.12,359256.0
2014-12-08,21.97,21.97,20.625,20.765,919590.0
2014-12-09,20.545,20.73,20.13,20.53,958412.0
2014-12-10,20.19,20.44,19.5,19.93,945464.0
2014-12-11,19.945,20.63,19.27,19.385,484494.0
2014-12-12,19.02,19.66,19.02,19.25,772072.0
2014-12-15,19.51,19.735,18.95,19.14,677322.0
2014-12-16,18.95,20.01,18.945,19.775,916712.0
2014-12-17,19.515,20.515,19.51,20.075,994510.0
2014-12-18,20.655,20.84,20.365,20.635,842834.0
2014-12-19,20.975,21.045,20.595,20.865,641730.0
2014-12-22,20.99,21.04,20.325,20.785,453442.0
2014-12-23,20.79,21.86,20.79,21.72,1025756.0
2014-12-24,21.78,21.98,21.33,21.53,154810.0
2014-12-29,21.625,22.225,21.555,21.825,267390.0
2014-12-30,21.7,22.45,21.695,22.29,1261546.0
2014-12-31,22.18,22.695,22.15,22.33,286970.0
2015-01-02,22.285,22.505,21.76,22.355,272282.0
2015-01-05,22.175,22.435,21.885,22.015,649300.0
2015-01-06,22.03,22.03,21.085,21.285,605968.0
2015-01-07,21.345,22.12,21.25,21.365,465836.0
2015-01-08,21.465,22.255,21.46,21.775,403082.0
2015-01-09,22.035,22.085,21.74,21.88,273972.0
2015-01-12,21.775,21.79,21.1,21.18,363030.0
2015-01-13,21.225,21.68,20.72,21.225,541948.0
2015-01-14,20.92,22.005,20.52,21.67,631172.0
2015-01-15,21.965,21.965,21.145,21.195,481782.0
2015-01-16,21.235,21.74,21.23,21.445,500866.0
2015-01-19,21.51,21.625,21.225,21.485,85538.0
2015-01-20,21.81,21.82,21.07,21.24,517690.0
2015-01-21,21.15,21.405,20.765,21.045,677186.0
2015-01-22,21.13,21.4,20.79,21.34,611920.0
2015-01-23,21.27,21.81,21.27,21.75,495778.0
2015-01-26,21.545,22.115,21.24,22.07,599946.0
2015-01-27,21.875,22.16,21.75,22.0,696164.0
2015-01-28,22.0,22.115,21.17,21.26,767044.0
2015-01-29,21.23,21.705,20.53,20.71,461934.0
2015-01-30,20.445,20.845,20.265,20.715,439080.0
2015-02-02,20.855,21.495,20.525,21.405,524338.0
2015-02-03,21.755,22.705,21.755,22.28,447078.0
2015-02-04,22.095,22.095,21.17,21.325,771350.0
2015-02-05,21.645,21.835,21.24,21.495,395122.0
2015-02-06,21.765,21.835,20.9,20.965,556070.0
2015-02-09,21.195,21.205,20.52,20.545,203660.0
2015-02-10,20.695,20.695,19.75,20.565,576708.0
2015-02-11,20.43,21.13,20.19,20.645,727086.0
2015-02-12,21.27,22.835,21.04,22.71,1099084.0
2015-02-13,23.145,23.865,23.03,23.4,1003324.0
2015-02-17,23.545,23.555,22.425,22.55,809496.0
2015-02-18,22.635,22.785,22.31,22.475,261844.0
2015-02-19,22.225,22.72,22.095,22.475,220956.0
2015-02-20,22.565,22.79,22.115,22.35,246752.0
2015-02-23,22.28,22.695,22.13,22.445,296108.0
2015-02-24,22.63,23.055,22.5,22.965,397068.0
2015-02-25,23.13,23.16,22.78,23.09,622398.0
2015-02-26,22.9,23.1,22.79,22.885,563586.0
2015-02-27,22.885,23.3,22.87,23.19,367254.0
2015-03-02,23.37,23.63,23.105,23.475,325376.0
2015-03-03,23.59,23.93,23.425,23.84,585288.0
2015-03-04,23.99,23.99,22.97,23.205,496810.0
2015-03-05,23.35,23.785,22.965,23.61,295870.0
2015-03-06,23.335,23.675,22.815,22.89,241776.0
2015-03-09,22.86,23.125,22.68,22.925,435860.0
2015-03-10,22.85,23.02,22.56,22.65,310492.0
2015-03-11,22.79,22.81,22.17,22.385,978726.0
2015-03-12,22.31,22.865,22.105,22.805,499346.0
2015-03-13,22.54,22.57,21.525,21.905,845006.0
2015-03-16,21.835,22.13,21.47,22.015,743776.0
2015-03-17,21.835,22.775,21.825,22.59,428180.0
2015-03-18,22.585,23.445,22.42,23.045,374684.0
2015-03-19,22.985,23.18,22.27,22.275,244216.0
2015-03-20,22.46,22.75,22.435,22.505,163556.0
2015-03-23,22.64,22.74,22.385,22.53,276192.0
2015-03-24,22.555,22.795,22.465,22.63,356830.0
2015-03-25,22.81,23.185,22.63,22.87,356810.0
2015-03-26,23.025,23.33,22.89,23.135,353826.0
2015-03-27,23.13,23.245,22.915,23.06,361548.0
2015-03-30,23.085,23.33,22.895,22.91,205950.0
2015-03-31,22.955,23.585,22.86,23.395,307508.0
2015-04-01,23.725,24.945,23.715,24.32,587098.0
2015-04-02,24.245,24.54,24.07,24.3,260466.0
2015-04-06,24.325,24.74,23.75,24.57,240642.0
2015-04-07,24.445,25.305,24.445,25.16,311370.0
2015-04-08,25.27,25.495,24.81,24.855,309513.0
2015-04-09,24.835,25.225,24.835,25.14,116766.0
2015-04-10,25.235,25.495,25.055,25.21,150646.0
2015-04-13,25.19,25.315,24.97,25.115,121533.0
2015-04-14,25.105,25.365,24.82,25.165,227369.0
2015-04-15,25.22,25.27,24.775,24.9,347397.0
2015-04-16,24.765,24.92,24.485,24.57,391340.0
2015-04-17,24.75,25.49,24.605,25.235,519176.0
2015-04-20,25.295,25.905,24.945,24.995,442872.0
2015-04-21,24.985,25.08,24.6,24.795,289031.0
2015-04-22,24.855,25.125,24.61,24.925,173243.0
2015-04-23,25.05,25.225,24.965,25.075,211744.0
2015-04-24,25.295,25.295,24.66,24.755,138839.0
2015-04-27,24.845,24.855,24.35,24.585,193793.0
2015-04-28,24.635,25.035,24.345,24.425,152718.0
2015-04-29,24.23,24.23,23.43,23.765,390089.0
2015-04-30,23.645,23.89,23.485,23.65,360629.0
2015-05-01,23.655,24.315,23.465,24.23,257353.0
2015-05-04,24.09,24.56,24.09,24.295,191819.0
2015-05-05,24.6,24.915,23.955,24.255,416667.0
2015-05-06,24.195,24.195,23.225,23.67,512469.0
2015-05-07,23.725,23.88,23.12,23.74,550691.0
2015-05-08,23.655,23.995,23.275,23.32,581079.0
2015-05-11,23.325,23.375,22.605,22.625,409856.0
2015-05-12,22.55,22.94,22.22,22.865,545417.0
2015-05-13,23.06,23.76,22.875,23.74,483164.0
2015-05-14,23.495,24.04,23.435,23.545,473404.0
2015-05-15,23.625,24.04,23.535,23.94,219679.0
2015-05-19,23.81,23.89,22.9,22.975,498751.0
2015-05-20,22.925,23.46,22.895,23.305,584286.0
2015-05-21,23.52,23.83,23.425,23.82,244717.0
2015-05-22,23.765,23.935,23.44,23.585,220573.0
2015-05-25,23.84,23.84,23.17,23.53,55096.0
2015-05-26,23.445,23.495,22.655,22.665,285718.0
2015-05-27,22.56,22.675,22.205,22.655,369637.0
2015-05-28,22.625,22.765,22.26,22.5,313998.0
2015-05-29,22.5,23.09,22.44,22.865,525146.0
2015-06-01,23.16,23.305,22.895,23.25,401354.0
2015-06-02,23.34,23.43,23.18,23.34,269315.0
2015-06-03,23.185,23.335,23.05,23.23,356986.0
2015-06-04,22.905,23.115,22.54,22.69,228706.0
2015-06-05,22.59,22.82,22.415,22.54,206223.0
2015-06-08,22.37,22.61,22.14,22.39,472422.0
2015-06-09,22.335,22.56,22.335,22.56,236999.0
2015-06-10,22.685,23.07,22.68,23.0,476419.0
2015-06-11,23.06,23.36,22.8,23.085,227475.0
2015-06-12,23.09,23.12,22.76,22.92,168552.0
2015-06-15,22.8,23.185,22.685,22.835,131759.0
2015-06-16,22.805,23.045,22.675,23.005,312543.0
2015-06-17,23.21,23.3,22.875,23.0,371895.0
2015-06-18,23.025,23.2,22.555,22.955,411674.0
2015-06-19,22.795,23.05,22.615,22.835,378476.0
2015-06-22,22.835,24.08,22.825,23.975,495522.0
2015-06-23,23.98,24.485,23.88,24.195,319562.0
2015-06-24,24.16,24.37,23.795,24.22,220697.0
2015-06-25,24.31,24.43,23.805,23.935,228546.0
2015-06-26,23.935,24.09,23.655,23.835,157237.0
2015-06-29,23.525,23.655,23.36,23.525,272628.0
2015-06-30,23.55,23.945,23.09,23.35,376270.0
2015-07-02,23.23,23.83,23.23,23.765,216559.0
2015-07-03,23.525,23.835,23.22,23.625,126768.0
2015-07-06,23.36,23.515,22.975,23.14,245702.0
2015-07-07,23.14,23.215,22.5,23.065,565796.0
2015-07-08,22.925,23.48,22.7,23.21,279961.0
2015-07-09,23.205,23.37,22.47,22.565,322007.0
2015-07-10,22.535,22.76,22.47,22.615,325650.0
2015-07-13,22.605,23.405,22.565,23.355,319519.0
2015-07-14,23.28,23.835,23.28,23.745,208689.0
2015-07-15,23.495,23.745,23.305,23.465,269283.0
2015-07-16,23.48,23.955,23.295,23.935,252847.0
2015-07-17,23.775,24.1,23.775,24.08,216671.0
2015-07-20,23.92,24.225,23.305,23.44,225317.0
2015-07-21,23.245,23.805,23.215,23.23,173202.0
2015-07-22,23.08,23.56,23.075,23.365,164989.0
2015-07-23,23.315,23.44,22.79,23.325,470710.0
2015-07-24,23.2,23.46,22.985,23.455,230914.0
2015-07-27,23.185,23.805,23.185,23.575,270263.0
2015-07-28,23.39,24.275,23.385,24.23,348128.0
2015-07-29,24.115,24.84,23.855,24.42,576859.0
2015-07-30,24.21,24.605,23.995,24.31,483399.0
2015-07-31,24.42,24.445,24.0,24.13,242784.0
2015-08-04,23.92,24.305,23.635,24.01,318237.0
2015-08-05,24.165,24.695,23.915,24.13,312344.0
2015-08-06,24.825,24.845,24.12,24.355,618326.0
2015-08-07,24.4,25.175,24.23,24.46,423006.0
2015-08-10,24.285,24.48,23.955,24.185,291789.0
2015-08-11,24.04,24.365,23.895,24.31,285920.0
2015-08-12,24.285,24.625,23.98,24.405,373638.0
2015-08-13,24.285,24.9,24.045,24.765,449704.0
2015-08-14,24.475,24.94,24.365,24.615,246692.0
2015-08-17,24.36,24.585,24.205,24.365,196149.0
2015-08-18,24.16,24.34,23.675,23.845,223206.0
2015-08-19,23.995,24.055,23.16,23.49,243208.0
2015-08-20,23.12,23.38,22.53,22.76,191843.0
2015-08-21,22.65,22.925,21.565,21.72,509174.0
2015-08-24,20.585,21.31,20.325,20.905,596047.0
2015-08-25,21.13,21.37,20.85,20.935,774899.0
2015-08-26,20.955,21.405,20.505,21.255,444049.0
2015-08-27,21.73,22.51,21.52,22.235,696554.0
2015-08-28,22.215,22.52,21.905,22.345,370689.0
2015-08-31,22.495,22.95,22.255,22.74,558660.0
2015-09-01,22.245,22.9,22.0,22.045,410871.0
2015-09-02,22.43,22.56,21.4,21.825,331360.0
2015-09-03,22.075,22.67,21.77,22.065,346136.0
2015-09-04,21.855,22.14,21.575,21.58,231180.0
2015-09-08,21.68,21.885,21.285,21.315,333538.0
2015-09-09,21.68,22.235,21.115,21.165,442457.0
2015-09-10,21.13,21.565,21.1,21.43,156241.0
2015-09-11,21.4,21.58,20.84,20.85,216692.0
2015-09-14,20.785,20.89,20.515,20.515,177974.0
2015-09-15,20.425,20.845,20.36,20.655,240471.0
2015-09-16,20.815,21.375,20.62,21.24,302539.0
2015-09-17,21.245,21.545,21.15,21.365,228775.0
2015-09-18,21.095,21.575,20.91,21.33,342337.0
2015-09-21,21.47,22.005,21.185,21.93,358306.0
2015-09-22,21.535,22.13,21.345,22.08,363821.0
2015-09-23,22.165,22.3,21.75,21.765,407721.0
2015-09-24,21.51,21.94,21.385,21.71,331948.0
2015-09-25,21.815,22.165,21.41,21.51,370428.0
2015-09-28,21.375,21.55,20.8,20.95,279911.0
2015-09-29,20.79,21.055,20.305,20.35,530589.0
2015-09-30,20.465,20.91,20.075,20.765,492674.0
2015-10-01,20.91,21.73,20.305,20.32,461483.0
2015-10-02,20.2,21.055,20.135,20.905,498402.0
2015-10-05,21.085,22.2,21.03,22.13,525140.0
2015-10-06,22.16,22.64,22.06,22.57,489835.0
2015-10-07,22.74,23.45,22.605,23.175,536053.0
2015-10-08,22.91,23.465,22.88,23.44,342584.0
2015-10-09,23.705,23.705,23.04,23.4,408634.0
2015-10-13,23.395,23.48,22.665,22.825,295055.0
2015-10-14,22.635,22.945,22.535,22.75,328110.0
2015-10-15,22.515,23.01,22.47,22.81,195421.0
2015-10-16,22.915,23.165,22.835,22.88,190922.0
2015-10-19,22.61,22.77,22.43,22.555,172095.0
2015-10-20,22.55,23.23,22.55,23.135,251241.0
2015-10-21,23.185,23.395,22.815,23.135,374906.0
2015-10-22,23.3,23.635,23.035,23.155,314086.0
2015-10-23,23.24,23.425,22.76,22.845,256166.0
2015-10-26,22.695,22.84,22.205,22.24,212961.0
2015-10-27,22.03,22.16,21.77,21.87,245737.0
2015-10-28,21.98,22.53,21.975,22.47,233407.0
2015-10-29,22.5,23.21,22.5,23.1,282721.0
2015-10-30,22.925,23.07,22.705,22.87,221415.0
2015-11-02,22.595,23.045,22.555,22.965,297637.0
2015-11-03,22.955,23.445,22.765,23.225,319578.0
2015-11-04,24.115,24.85,23.995,24.25,695657.0
2015-11-05,23.95,24.585,23.945,24.325,542275.0
2015-11-06,24.085,24.465,23.78,23.81,630378.0
2015-11-09,23.89,24.255,23.705,23.81,510754.0
2015-11-10,23.675,23.995,23.38,23.745,293741.0
2015-11-11,23.63,23.86,22.955,23.25,485445.0
2015-11-12,22.84,23.155,22.5,22.555,530602.0
2015-11-13,22.385,22.81,22.02,22.455,421768.0
2015-11-16,22.445,23.305,22.245,23.205,479042.0
2015-11-17,23.21,23.32,22.91,23.13,248446.0
2015-11-18,23.1,23.465,22.76,23.12,194293.0
2015-11-19,22.915,23.42,22.345,22.485,293339.0
2015-11-20,22.535,22.605,22.05,22.145,279944.0
2015-11-23,22.15,22.455,21.835,21.87,376740.0
2015-11-24,21.86,22.24,21.79,21.865,404755.0
2015-11-25,21.945,22.21,21.715,22.17,285120.0
2015-11-26,22.035,22.53,22.035,22.23,206493.0
2015-11-27,22.17,22.445,21.885,21.985,435023.0
2015-11-30,21.895,22.685,21.885,22.645,846724.0
2015-12-01,22.67,23.485,22.37,23.405,469333.0
2015-12-02,23.445,23.835,23.165,23.545,711585.0
2015-12-03,23.405,23.555,22.46,22.655,460042.0
2015-12-04,22.51,22.85,22.365,22.735,264068.0
2015-12-07,22.37,22.735,21.55,21.88,623510.0
2015-12-08,21.525,21.885,21.47,21.79,769753.0
2015-12-09,21.845,22.15,21.345,21.515,808984.0
2015-12-10,21.32,21.915,21.32,21.785,528628.0
2015-12-11,21.48,21.605,21.26,21.445,264467.0
2015-12-14,21.155,21.385,20.595,21.335,552785.0
2015-12-15,21.33,21.94,21.33,21.55,419475.0
2015-12-16,21.34,22.17,21.34,22.135,478506.0
2015-12-17,21.93,22.76,21.93,22.745,537790.0
2015-12-18,22.625,23.285,22.625,23.275,548866.0
2015-12-21,23.16,23.425,22.92,23.015,655629.0
2015-12-22,23.21,23.375,22.9,23.265,348023.0
2015-12-23,23.265,23.775,23.16,23.525,442177.0
2015-12-24,23.52,23.525,22.84,23.18,166119.0
2015-12-29,23.005,23.48,22.975,23.2,294303.0
2015-12-30,23.105,23.315,22.76,22.835,196552.0
2015-12-31,22.81,23.015,22.47,22.96,279229.0
2016-01-04,22.84,22.95,22.405,22.87,461554.0
2016-01-05,22.83,22.85,22.415,22.78,405637.0
2016-01-06,22.595,22.595,21.785,22.08,654276.0
2016-01-07,21.385,21.945,21.105,21.7,588587.0
2016-01-08,21.72,22.555,21.72,22.115,361799.0
2016-01-11,21.925,22.115,21.235,21.63,406323.0
2016-01-12,21.635,21.845,20.995,21.43,390377.0
2016-01-13,21.715,21.715,20.93,21.305,371283.0
2016-01-14,21.175,22.285,21.17,22.01,572404.0
2016-01-15,20.83,21.26,20.075,20.625,642757.0
2016-01-18,20.15,20.56,19.835,19.92,326498.0
2016-01-19,19.965,20.295,19.525,19.93,817184.0
2016-01-20,19.495,19.73,18.81,19.51,958224.0
2016-01-21,19.615,20.97,19.54,20.72,819820.0
2016-01-22,21.02,21.855,21.02,21.835,454504.0
2016-01-25,21.48,21.97,20.74,20.865,444218.0
2016-01-26,21.145,21.58,20.805,21.155,507661.0
2016-01-27,20.965,21.515,20.75,20.89,625629.0
2016-01-28,21.515,21.6,20.765,20.935,708953.0
2016-01-29,21.145,22.08,21.12,21.975,842112.0
2016-02-01,21.835,21.95,21.435,21.6,485746.0
2016-02-02,21.335,21.49,20.825,21.42,307800.0
2016-02-03,21.52,22.16,21.44,22.095,405356.0
2016-02-04,22.035,22.405,21.845,22.27,337979.0
2016-02-05,21.78,22.12,21.34,21.79,468939.0
2016-02-08,21.435,21.715,20.61,20.66,408960.0
2016-02-09,20.605,20.76,19.68,19.77,588648.0
2016-02-10,19.81,20.285,19.57,19.77,504760.0
2016-02-11,19.48,19.935,18.955,19.295,469013.0
2016-02-12,19.355,19.97,19.22,19.72,462471.0
2016-02-16,20.09,20.38,19.785,20.35,658933.0
2016-02-17,20.56,21.56,20.43,21.365,661183.0
2016-02-18,21.62,21.62,20.47,20.89,608076.0
2016-02-19,20.615,21.525,20.57,21.455,358473.0
2016-02-22,21.565,22.24,21.545,22.115,475802.0
2016-02-23,22.085,22.425,21.095,21.29,340775.0
2016-02-24,20.84,21.42,20.84,21.315,369089.0
2016-02-25,21.315,21.675,20.96,21.445,572818.0
2016-02-26,21.63,21.685,21.19,21.245,343705.0
2016-02-29,21.635,21.68,21.31,21.54,270999.0
2016-03-01,21.815,21.97,21.6,21.765,251442.0
2016-03-02,21.73,21.965,21.3,21.755,244627.0
2016-03-03,21.85,22.215,21.655,22.07,348086.0
2016-03-04,22.265,22.35,22.005,22.29,395549.0
2016-03-07,22.31,23.115,22.235,23.065,464085.0
2016-03-08,23.04,23.215,22.43,22.54,546785.0
2016-03-09,22.62,22.93,22.345,22.59,508156.0
2016-03-10,22.525,22.605,22.0,22.265,172917.0
2016-03-11,22.46,22.705,22.055,22.615,175363.0
2016-03-14,22.54,22.755,22.175,22.58,296292.0
2016-03-15,22.395,22.525,21.95,22.46,303931.0
2016-03-16,22.65,23.215,22.605,23.03,247258.0
2016-03-17,23.145,23.465,22.83,22.87,340355.0
2016-03-18,23.145,23.145,22.555,22.75,236382.0
2016-03-21,22.65,22.83,22.545,22.8,162342.0
2016-03-22,22.82,23.245,22.79,23.085,327334.0
2016-03-23,23.24,23.27,22.35,22.63,259246.0
2016-03-24,22.375,22.475,22.095,22.33,170089.0
2016-03-28,22.535,22.6,22.195,22.47,209271.0
2016-03-29,22.325,22.5,22.19,22.28,184097.0
2016-03-30,22.6,22.6,22.13,22.13,353269.0
2016-03-31,22.11,22.925,22.11,22.71,511376.0
2016-04-01,22.445,23.12,22.29,22.9,638922.0
2016-04-04,22.925,22.935,22.34,22.365,230565.0
2016-04-05,22.26,22.395,21.735,21.735,265312.0
2016-04-06,21.985,22.16,21.73,21.955,338683.0
2016-04-07,21.915,21.995,21.655,21.83,324597.0
2016-04-08,22.18,22.325,21.88,21.95,250391.0
2016-04-11,21.945,22.08,21.875,21.895,457642.0
2016-04-12,22.075,23.1,21.805,22.95,689696.0
2016-04-13,23.005,23.075,22.675,22.8,208702.0
2016-04-14,22.785,23.045,22.525,23.03,160856.0
2016-04-15,22.835,22.955,22.31,22.435,386004.0
2016-04-18,21.905,23.33,21.905,23.19,260336.0
2016-04-19,22.905,23.445,22.85,23.29,251097.0
2016-04-20,23.26,23.94,23.14,23.865,281060.0
2016-04-21,24.0,24.0,23.405,23.945,262013.0
2016-04-22,23.79,24.03,23.44,23.705,267893.0
2016-04-25,23.645,23.665,23.075,23.2,206197.0
2016-04-26,23.135,23.255,22.78,23.115,361152.0
2016-04-27,23.12,23.315,23.055,23.285,298899.0
2016-04-28,23.21,23.325,23.01,23.085,193272.0
2016-04-29,23.135,23.375,22.82,23.35,218844.0
2016-05-02,23.38,23.38,22.79,23.04,388497.0
2016-05-03,22.92,22.93,22.38,22.635,302168.0
2016-05-04,22.69,22.765,21.995,22.29,363671.0
2016-05-05,22.525,22.605,22.05,22.29,180730.0
2016-05-06,22.115,22.35,21.595,21.73,404088.0
2016-05-09,21.645,21.74,21.075,21.095,308787.0
2016-05-10,21.21,21.86,21.17,21.68,519529.0
2016-05-11,21.595,21.595,21.115,21.335,363032.0
2016-05-12,21.56,21.565,21.325,21.46,512423.0
2016-05-13,21.385,21.44,21.235,21.25,182608.0
2016-05-16,21.46,21.955,21.305,21.895,385265.0
2016-05-17,21.59,22.26,21.53,22.07,1615072.0
2016-05-18,21.855,22.29,21.81,22.215,937950.0
2016-05-19,21.885,22.125,21.815,22.11,314986.0
2016-05-20,22.085,22.43,22.05,22.29,268936.0
2016-05-24,22.285,22.54,21.925,22.03,745350.0
2016-05-25,22.065,22.21,21.685,22.16,707423.0
2016-05-26,22.2,22.36,22.06,22.06,502486.0
2016-05-27,22.045,22.245,21.94,22.145,255134.0
2016-05-30,22.085,22.14,21.78,22.03,202060.0
2016-05-31,22.175,22.68,22.03,22.68,691348.0
2016-06-01,22.365,22.58,21.99,22.51,634012.0
2016-06-02,22.285,22.76,22.205,22.69,311886.0
2016-06-03,22.645,22.74,22.31,22.46,248450.0
2016-06-06,22.43,22.75,22.325,22.71,275530.0
2016-06-07,22.725,22.975,22.47,22.685,670864.0
2016-06-08,22.765,22.775,22.17,22.36,507135.0
2016-06-09,22.18,22.32,21.955,22.03,531500.0
2016-06-10,21.89,22.015,21.7,21.83,260448.0
2016-06-13,21.665,21.91,21.38,21.6,334410.0
2016-06-14,21.445,21.665,21.21,21.215,387962.0
2016-06-15,21.175,21.8,21.175,21.47,468973.0
2016-06-16,21.5,21.5,20.935,21.125,398368.0
2016-06-17,21.1,21.7,21.095,21.62,413079.0
2016-06-20,21.855,22.115,21.7,21.965,420952.0
2016-06-21,21.92,22.03,21.645,21.93,227326.0
2016-06-22,22.115,22.16,21.83,21.995,286616.0
2016-06-23,22.16,22.2,21.915,22.025,226397.0
2016-06-24,21.385,21.855,21.235,21.4,299601.0
2016-06-27,21.295,21.595,20.96,21.28,321624.0
2016-06-28,21.65,22.475,21.58,22.395,501924.0
2016-06-29,22.525,23.215,22.485,22.915,990098.0
2016-06-30,22.86,23.005,22.465,22.99,415719.0
2016-07-04,23.095,23.32,22.9,23.22,281175.0
2016-07-05,23.125,23.15,22.77,23.005,221399.0
2016-07-06,22.92,22.945,22.465,22.735,403467.0
2016-07-07,22.795,22.83,21.925,22.1,329391.0
2016-07-08,22.26,22.275,21.92,22.035,313970.0
2016-07-11,22.16,22.255,21.905,21.99,354264.0
2016-07-12,22.21,22.215,21.88,22.185,233176.0
2016-07-13,22.135,22.505,22.135,22.505,510883.0
2016-07-14,22.59,22.6,22.035,22.125,381288.0
2016-07-15,22.26,22.26,21.905,22.055,192923.0
2016-07-18,22.1,22.175,21.86,22.025,484355.0
2016-07-19,21.99,22.075,21.855,21.925,334584.0
2016-07-20,21.895,22.265,21.895,21.965,352489.0
2016-07-21,21.92,22.445,21.915,22.225,394830.0
2016-07-22,22.28,22.325,22.01,22.13,718048.0
2016-07-25,22.13,22.155,21.755,22.04,295316.0
2016-07-26,21.945,22.115,21.84,21.955,284216.0
2016-07-27,21.97,22.0,21.735,21.87,254767.0
2016-07-28,21.86,21.88,21.705,21.76,211633.0
2016-07-29,21.71,21.93,21.62,21.875,286150.0
2016-08-02,21.84,22.15,21.725,22.075,459787.0
2016-08-03,22.01,22.47,21.9,22.405,425758.0
2016-08-04,22.35,22.945,22.34,22.75,497041.0
2016-08-05,22.645,22.955,22.645,22.855,211557.0
2016-08-08,22.965,23.195,22.78,23.095,289805.0
2016-08-09,23.07,23.105,22.88,22.935,233804.0
2016-08-10,23.23,23.26,22.54,23.0,901205.0
2016-08-11,23.055,23.055,22.65,22.815,808768.0
2016-08-12,22.71,22.845,22.55,22.805,546699.0
2016-08-15,22.76,23.275,22.76,23.17,365609.0
2016-08-16,23.175,23.455,23.16,23.415,617567.0
2016-08-17,23.395,23.91,23.27,23.82,485067.0
2016-08-18,23.75,24.05,23.59,23.67,377643.0
2016-08-19,23.625,23.69,23.465,23.62,151937.0
2016-08-22,23.505,23.74,23.34,23.73,168141.0
2016-08-23,23.655,24.105,23.615,24.09,310873.0
2016-08-24,23.945,24.045,23.495,23.59,226081.0
2016-08-25,23.545,23.62,23.445,23.47,239307.0
2016-08-26,23.47,23.89,23.385,23.715,288372.0
2016-08-29,23.64,23.745,23.455,23.57,231727.0
2016-08-30,23.55,23.71,23.47,23.69,170011.0
2016-08-31,23.545,23.78,23.48,23.71,1095030.0
2016-09-01,23.54,24.17,23.525,24.165,443099.0
2016-09-02,24.225,24.38,23.875,24.03,272405.0
2016-09-06,23.92,24.03,23.67,23.83,232998.0
2016-09-07,23.83,24.06,23.76,23.925,246791.0
2016-09-08,24.05,24.945,23.955,24.885,375974.0
2016-09-09,24.6,24.665,23.92,24.01,352176.0
2016-09-12,23.88,24.05,23.6,24.025,236070.0
2016-09-13,23.855,23.945,23.155,23.205,466654.0
2016-09-14,23.16,23.515,23.1,23.335,321100.0
2016-09-15,23.365,23.75,23.33,23.54,191939.0
2016-09-16,23.555,23.555,23.295,23.455,190036.0
2016-09-19,23.715,23.835,23.485,23.635,137037.0
2016-09-20,23.735,23.84,23.63,23.705,146006.0
2016-09-21,23.9,24.165,23.81,24.155,291929.0
2016-09-22,24.42,24.585,24.315,24.505,304881.0
2016-09-23,24.505,24.51,24.14,24.165,198852.0
2016-09-26,24.205,24.265,23.985,24.035,255304.0
2016-09-27,23.9,24.01,23.56,23.94,206613.0
2016-09-28,24.115,24.995,24.1,24.86,512392.0
2016-09-29,24.87,25.405,24.86,25.125,438584.0
2016-09-30,25.15,25.26,24.875,24.92,316016.0
2016-10-03,25.095,25.115,24.525,24.55,324133.0
2016-10-04,24.64,24.76,24.415,24.44,253152.0
2016-10-05,24.51,24.605,24.4,24.485,166335.0
2016-10-06,24.49,24.745,24.205,24.24,223432.0
2016-10-07,24.19,24.19,23.86,24.145,287456.0
2016-10-11,24.19,24.335,23.83,24.085,409881.0
2016-10-12,24.07,24.27,23.805,24.235,172600.0
2016-10-13,24.1,24.39,24.015,24.255,173396.0
2016-10-14,24.335,24.4,24.035,24.045,167841.0
2016-10-17,24.07,24.215,23.935,24.065,106182.0
2016-10-18,24.22,24.245,23.98,24.075,204688.0
2016-10-19,24.205,24.49,24.055,24.415,251864.0
2016-10-20,24.46,24.84,24.425,24.655,192414.0
2016-10-21,24.66,24.95,24.445,24.805,185946.0
2016-10-24,24.79,24.87,24.59,24.645,339482.0
2016-10-25,24.76,24.76,24.135,24.27,230311.0
2016-10-26,24.24,24.395,23.995,24.145,329149.0
2016-10-27,24.165,24.335,23.975,24.045,263160.0
2016-10-28,24.005,24.095,23.58,23.69,320363.0
2016-10-31,23.59,23.975,23.515,23.73,376534.0
2016-11-01,23.62,23.985,23.26,23.535,392315.0
2016-11-02,23.355,23.41,22.81,23.175,296270.0
2016-11-03,23.155,23.32,22.94,23.15,207424.0
2016-11-04,23.125,23.485,22.985,23.22,225893.0
2016-11-07,23.455,23.645,23.21,23.55,337606.0
2016-11-08,23.435,23.65,23.28,23.335,205000.0
2016-11-09,22.745,23.235,22.535,22.985,741674.0
2016-11-10,22.91,22.985,22.595,22.71,379180.0
2016-11-11,22.565,22.58,21.84,22.05,344949.0
2016-11-14,22.105,22.19,21.76,22.02,479434.0
2016-11-15,22.185,22.52,22.185,22.4,298242.0
2016-11-16,22.27,22.55,22.23,22.535,196119.0
2016-11-17,22.63,22.85,22.56,22.81,285181.0
2016-11-18,22.9,22.93,22.615,22.8,236563.0
2016-11-21,23.035,23.275,22.855,22.89,275071.0
2016-11-22,22.975,23.115,22.69,22.91,179682.0
2016-11-23,22.775,23.075,22.74,22.77,268307.0
2016-11-24,22.815,22.825,22.65,22.74,211595.0
2016-11-25,22.71,22.775,22.53,22.605,168249.0
2016-11-28,22.595,22.615,22.29,22.385,299046.0
2016-11-29,22.205,22.22,21.98,22.055,345377.0
2016-11-30,22.525,22.91,22.455,22.835,702409.0
2016-12-01,23.0,23.005,22.595,22.62,338193.0
2016-12-02,22.62,22.68,22.42,22.53,249860.0
2016-12-05,22.58,22.705,22.235,22.33,305887.0
2016-12-06,22.22,22.655,22.195,22.645,335986.0
2016-12-07,22.675,22.92,22.59,22.875,304807.0
2016-12-08,22.61,22.985,22.61,22.9,262500.0
2016-12-09,22.9,23.035,22.74,22.88,191604.0
2016-12-12,23.18,23.285,22.865,23.09,278794.0
2016-12-13,23.13,23.595,23.065,23.51,290614.0
2016-12-14,23.435,23.55,23.31,23.4,327724.0
2016-12-15,23.35,23.45,23.125,23.205,210949.0
2016-12-16,23.17,23.89,23.17,23.81,366577.0
2016-12-19,23.785,24.165,23.69,24.1,316941.0
2016-12-20,24.13,24.29,23.915,24.085,401428.0
2016-12-21,24.23,24.49,24.03,24.12,397016.0
2016-12-22,24.165,24.17,24.0,24.085,118886.0
2016-12-23,24.075,24.15,23.965,24.075,122454.0
2016-12-28,24.075,24.14,23.92,23.995,149195.0
2016-12-29,23.95,24.18,23.84,24.07,143007.0
2016-12-30,24.07,24.155,23.945,24.005,85094.0
2017-01-03,24.085,24.375,23.85,24.07,208226.0
2017-01-04,24.18,24.235,23.995,24.13,164490.0
2017-01-05,24.15,24.255,23.875,24.105,241397.0
2017-01-06,24.135,24.42,24.11,24.395,367400.0
2017-01-09,24.29,24.295,24.065,24.13,348589.0
2017-01-10,24.125,24.205,23.46,23.53,393621.0
2017-01-11,23.535,23.685,23.405,23.65,397262.0
2017-01-12,23.495,23.98,23.485,23.77,311821.0
2017-01-13,23.785,24.0,23.675,23.815,185288.0
2017-01-16,23.81,24.01,23.79,23.975,57452.0
2017-01-17,24.165,24.2,23.64,23.69,263874.0
2017-01-18,23.605,23.64,23.275,23.37,201119.0
2017-01-19,23.34,23.635,23.34,23.48,172528.0
2017-01-20,23.48,23.91,23.475,23.665,262877.0
2017-01-23,23.555,23.65,23.065,23.21,278680.0
2017-01-24,23.27,23.645,23.23,23.49,192674.0
2017-01-25,23.54,23.775,23.45,23.535,268924.0
2017-01-26,23.535,23.575,23.3,23.485,382313.0
2017-01-27,23.485,23.63,23.315,23.425,197036.0
2017-01-30,23.42,23.42,22.785,22.955,315060.0
2017-01-31,22.865,22.995,22.725,22.74,369357.0
2017-02-01,22.74,22.805,22.445,22.535,560070.0
2017-02-02,22.55,22.88,22.545,22.73,277290.0
2017-02-03,22.715,22.95,22.685,22.805,471148.0
2017-02-06,22.855,22.88,22.56,22.755,291689.0
2017-02-07,22.735,22.755,22.455,22.58,230270.0
2017-02-08,22.545,22.605,22.215,22.485,333603.0
2017-02-09,22.56,22.8,22.38,22.465,361962.0
2017-02-10,22.52,22.7,22.455,22.695,246372.0
2017-02-13,22.76,22.89,22.57,22.85,232094.0
2017-02-14,23.205,23.51,23.19,23.505,395175.0
2017-02-15,23.055,24.045,23.025,23.84,843135.0
2017-02-16,24.035,24.65,24.02,24.525,499357.0
2017-02-17,24.505,24.705,24.24,24.595,252102.0
2017-02-21,24.72,24.75,24.36,24.68,250347.0
2017-02-22,24.595,24.595,24.18,24.2,555176.0
2017-02-23,24.325,24.365,24.19,24.19,265867.0
2017-02-24,24.075,24.18,23.415,23.53,351798.0
2017-02-27,23.53,23.555,23.105,23.38,397345.0
2017-02-28,23.32,23.49,23.26,23.36,331188.0
2017-03-01,23.56,23.56,23.35,23.455,520441.0
2017-03-02,23.38,23.55,23.305,23.345,200045.0
2017-03-03,23.395,23.465,23.22,23.275,313226.0
2017-03-06,23.3,23.3,23.045,23.275,257089.0
2017-03-07,23.28,23.315,23.115,23.2,294958.0
2017-03-08,23.175,23.24,22.66,22.725,386082.0
2017-03-09,22.725,22.97,22.595,22.785,260128.0
2017-03-10,22.96,22.965,22.72,22.935,172572.0
2017-03-13,22.95,23.16,22.905,23.125,299834.0
2017-03-14,22.985,23.115,22.855,22.93,295320.0
2017-03-15,23.045,23.115,22.935,23.055,240458.0
2017-03-16,23.155,23.175,22.93,22.995,346466.0
2017-03-17,23.0,23.115,22.93,22.975,293264.0
2017-03-20,23.075,23.135,22.705,22.905,207456.0
2017-03-21,22.91,23.055,22.665,22.765,279031.0
2017-03-22,22.665,22.9,22.515,22.795,195494.0
2017-03-23,22.825,23.17,22.655,23.025,178971.0
2017-03-24,23.105,23.255,23.065,23.215,251608.0
2017-03-27,23.155,23.275,22.69,23.195,321564.0
2017-03-28,23.195,23.475,23.115,23.315,204734.0
2017-03-29,23.35,23.485,23.105,23.46,238699.0
2017-03-30,23.445,23.785,23.3,23.55,419710.0
2017-03-31,23.48,23.505,23.265,23.38,214182.0
2017-04-03,23.665,23.665,23.2,23.385,217050.0
2017-04-04,23.33,23.52,23.29,23.49,132177.0
2017-04-05,23.5,23.55,23.285,23.36,234211.0
2017-04-06,23.375,23.47,23.225,23.335,208250.0
2017-04-07,23.335,23.5,23.225,23.385,227243.0
2017-04-10,23.375,23.515,23.3,23.43,232457.0
2017-04-11,23.295,23.515,23.215,23.375,194434.0
2017-04-12,23.4,23.4,23.24,23.285,342487.0
2017-04-13,23.23,23.32,23.02,23.085,270345.0
2017-04-17,23.085,23.355,23.065,23.305,126937.0
2017-04-18,23.18,23.38,23.135,23.195,223680.0
2017-04-19,23.275,23.275,22.57,22.695,550531.0
2017-04-20,22.795,22.845,22.68,22.775,241899.0
2017-04-21,22.765,23.01,22.725,22.945,327104.0
2017-04-24,23.01,23.065,22.905,22.93,258451.0
2017-04-25,22.915,23.17,22.86,23.12,253539.0
2017-04-26,23.02,23.14,22.875,22.945,302987.0
2017-04-27,22.925,23.0,22.6,22.77,285399.0
2017-04-28,22.765,22.825,22.57,22.72,201198.0
2017-05-01,22.765,24.295,22.765,23.835,913177.0
2017-05-02,23.835,24.59,23.775,24.52,1018947.0
2017-05-03,24.355,24.49,23.965,24.225,543659.0
2017-05-04,24.08,24.09,23.605,23.845,388541.0
2017-05-05,23.92,24.37,23.75,24.285,287824.0
2017-05-08,24.07,24.58,24.06,24.53,215556.0
2017-05-09,24.105,24.495,24.075,24.43,273226.0
2017-05-10,24.28,24.28,23.89,24.1,881793.0
2017-05-11,24.055,24.17,23.985,24.075,297839.0
2017-05-12,24.04,24.26,24.015,24.13,110363.0
2017-05-15,24.085,24.425,24.06,24.35,218643.0
2017-05-16,24.32,24.535,24.32,24.475,248487.0
2017-05-17,24.39,24.525,24.055,24.055,395074.0
2017-05-18,24.0,24.43,23.9,24.305,316070.0
2017-05-19,24.365,24.6,24.275,24.58,204794.0
2017-05-23,24.615,24.755,24.55,24.745,168440.0
2017-05-24,24.66,25.03,24.625,24.76,387902.0
2017-05-25,24.7,24.84,24.395,24.52,474718.0
2017-05-26,24.505,24.605,24.39,24.425,226289.0
2017-05-29,24.43,24.58,24.28,24.375,180895.0
2017-05-30,24.235,24.43,24.13,24.295,277386.0
2017-05-31,24.1,24.39,24.09,24.26,219809.0
2017-06-01,24.32,25.105,24.32,25.08,386968.0
2017-06-02,24.995,25.17,24.76,25.14,283101.0
2017-06-05,25.065,25.305,24.98,25.16,196270.0
2017-06-06,25.105,25.385,24.95,25.335,295980.0
2017-06-07,25.24,25.53,25.14,25.195,416085.0
2017-06-08,25.195,25.44,25.14,25.36,188000.0
2017-06-09,25.295,25.535,25.24,25.425,234947.0
2017-06-12,25.445,25.69,25.305,25.38,227553.0
2017-06-13,25.355,25.53,25.155,25.46,193089.0
2017-06-14,25.49,25.545,24.935,25.02,230802.0
2017-06-15,24.82,25.015,24.625,24.815,236196.0
2017-06-16,24.775,24.985,24.745,24.86,228038.0
2017-06-19,24.92,25.04,24.845,24.95,232731.0
2017-06-20,24.83,24.98,24.505,24.575,312021.0
2017-06-21,24.535,24.725,24.39,24.525,239797.0
2017-06-22,24.62,24.685,24.29,24.42,244030.0
2017-06-23,24.3,24.81,24.29,24.755,285446.0
2017-06-26,24.81,24.83,24.645,24.735,194266.0
2017-06-27,24.725,24.83,24.605,24.675,164554.0
2017-06-28,24.62,24.865,24.5,24.84,232068.0
2017-06-29,24.775,24.895,24.675,24.875,264132.0
2017-06-30,24.775,24.875,24.525,24.72,184017.0
2017-07-04,24.6,24.77,24.57,24.76,77386.0
2017-07-05,24.73,24.8,24.49,24.7,201147.0
2017-07-06,24.56,24.83,24.485,24.635,196229.0
2017-07-07,24.29,24.435,24.085,24.19,201670.0
2017-07-10,24.175,24.33,24.055,24.225,266114.0
2017-07-11,24.085,24.225,23.94,24.055,307379.0
2017-07-12,24.13,24.375,24.07,24.215,299090.0
2017-07-13,24.255,24.345,23.97,24.1,191986.0
2017-07-14,24.36,24.435,24.095,24.3,187642.0
2017-07-17,24.16,24.385,24.155,24.16,129550.0
2017-07-18,24.14,24.225,23.97,24.13,251206.0
2017-07-19,24.155,24.325,24.115,24.225,303481.0
2017-07-20,24.31,24.395,23.895,24.295,567586.0
2017-07-21,24.31,24.32,24.125,24.175,302420.0
2017-07-24,24.135,24.34,24.085,24.16,147713.0
2017-07-25,24.18,24.395,24.12,24.12,233191.0
2017-07-26,24.125,24.265,23.87,24.06,295949.0
2017-07-27,24.155,24.155,23.67,23.89,218600.0
2017-07-28,23.805,23.9,23.635,23.705,183426.0
2017-07-31,23.645,23.79,23.565,23.675,147825.0
2017-08-01,23.625,23.76,23.53,23.7,191924.0
2017-08-02,23.59,23.805,23.565,23.655,199302.0
2017-08-03,23.645,23.655,23.085,23.215,343483.0
2017-08-04,23.275,23.475,23.145,23.31,304396.0
2017-08-08,23.215,23.39,23.07,23.19,233427.0
2017-08-09,23.21,23.255,23.06,23.195,302709.0
2017-08-10,22.66,22.745,22.2,22.515,1311625.0
2017-08-11,22.335,22.55,22.145,22.21,1550054.0
2017-08-14,22.29,22.29,21.46,21.745,1419203.0
2017-08-15,21.905,21.905,21.555,21.7,854848.0
2017-08-16,21.805,21.95,21.65,21.665,382060.0
2017-08-17,21.585,22.065,21.58,21.925,678028.0
2017-08-18,21.96,22.03,21.86,21.95,506744.0
2017-08-21,21.95,22.165,21.835,22.145,793157.0
2017-08-22,22.15,22.47,22.15,22.235,395052.0
2017-08-23,22.245,22.345,22.135,22.285,385025.0
2017-08-24,22.255,22.365,22.15,22.22,213102.0
2017-08-25,22.29,22.37,22.145,22.18,295503.0
2017-08-28,22.135,22.235,21.925,22.06,250292.0
2017-08-29,21.92,22.11,21.865,22.11,234456.0
2017-08-30,22.11,22.15,21.955,22.09,207846.0
2017-08-31,21.995,22.17,21.895,22.11,352737.0
2017-09-01,22.055,22.21,21.98,22.11,228056.0
2017-09-05,22.115,22.265,21.74,21.87,586558.0
2017-09-06,21.94,22.005,21.785,21.87,314958.0
2017-09-07,21.815,21.915,21.59,21.71,385894.0
2017-09-08,21.645,21.905,21.64,21.775,314518.0
2017-09-11,21.81,21.945,21.74,21.89,405832.0
2017-09-12,21.87,22.21,21.775,22.15,564435.0
2017-09-13,22.125,22.495,22.06,22.4,453109.0
2017-09-14,22.43,22.59,22.365,22.405,431021.0
2017-09-15,22.42,23.165,22.245,22.615,759016.0
2017-09-18,22.58,22.945,22.54,22.92,444386.0
2017-09-19,23.375,23.605,23.165,23.52,789278.0
2017-09-20,23.535,23.585,23.43,23.535,555792.0
2017-09-21,23.47,23.82,23.4,23.805,338065.0
2017-09-22,23.725,23.89,23.715,23.86,309157.0
2017-09-25,23.86,24.15,23.825,24.045,341094.0
2017-09-26,23.995,24.055,23.775,23.825,393256.0
2017-09-27,23.855,23.86,23.67,23.715,394856.0
2017-09-28,23.705,23.825,23.605,23.725,418573.0
2017-09-29,23.73,23.77,23.31,23.35,442693.0
2017-10-02,23.37,23.585,23.33,23.525,410191.0
2017-10-03,23.48,23.77,23.4,23.73,278201.0
2017-10-04,23.66,23.66,23.505,23.59,216435.0
2017-10-05,23.69,24.03,23.5,23.535,417789.0
2017-10-06,23.45,23.5,23.33,23.44,309945.0
2017-10-10,23.415,23.62,23.34,23.575,391892.0
2017-10-11,23.56,23.69,23.525,23.615,644247.0
2017-10-12,23.585,23.765,23.48,23.58,389888.0
2017-10-13,23.615,23.835,23.48,23.805,312859.0
2017-10-16,23.785,24.05,23.725,24.015,275263.0
2017-10-17,23.965,24.07,23.495,23.505,475294.0
2017-10-18,23.505,23.525,22.75,22.79,532833.0
2017-10-19,22.715,22.95,22.67,22.77,370895.0
2017-10-20,22.77,22.8,22.535,22.73,291801.0
2017-10-23,22.72,22.795,22.625,22.68,205453.0
2017-10-24,22.68,22.74,22.395,22.69,408072.0
2017-10-25,22.695,22.765,22.355,22.47,708397.0
2017-10-26,22.42,22.74,22.41,22.735,223244.0
2017-10-27,22.735,23.09,22.5,23.085,267571.0
2017-10-30,23.01,23.35,23.0,23.25,285822.0
2017-10-31,23.275,23.385,23.11,23.34,243727.0
2017-11-01,23.34,23.44,23.17,23.375,333384.0
2017-11-02,23.375,23.385,23.08,23.105,181262.0
2017-11-03,23.06,23.16,22.77,22.95,374166.0
2017-11-06,22.965,23.115,22.685,22.9,417934.0
2017-11-07,22.905,22.96,22.58,22.585,740417.0
2017-11-08,22.37,23.555,22.195,23.445,1283073.0
2017-11-09,23.38,23.59,23.295,23.41,383704.0
2017-11-10,23.32,23.44,23.07,23.385,311663.0
2017-11-13,23.255,23.255,22.955,23.115,262640.0
2017-11-14,23.025,23.055,22.505,22.555,227989.0
2017-11-15,22.47,22.535,22.185,22.345,310580.0
2017-11-16,22.345,22.63,22.31,22.435,271562.0
2017-11-17,22.45,22.585,22.335,22.395,186555.0
2017-11-20,22.33,22.4,22.145,22.285,189977.0
2017-11-21,22.33,22.62,22.33,22.605,181524.0
2017-11-22,22.635,22.89,22.61,22.68,260670.0
2017-11-23,22.645,22.82,22.595,22.705,82992.0
2017-11-24,22.75,22.96,22.68,22.76,140614.0
2017-11-27,22.705,22.83,22.395,22.445,185587.0
2017-11-28,22.465,22.62,22.275,22.34,200078.0
2017-11-29,22.285,22.36,21.96,22.07,263316.0
2017-11-30,22.055,22.445,21.935,22.435,366947.0
2017-12-01,22.21,22.365,21.735,21.83,1432785.0
2017-12-04,21.905,22.05,21.805,21.845,606894.0
2017-12-05,21.785,21.87,21.55,21.75,549927.0
2017-12-06,21.72,21.75,21.605,21.635,585108.0
2017-12-07,21.655,21.72,21.38,21.47,780659.0
2017-12-08,21.445,21.58,21.02,21.37,912713.0
2017-12-11,21.41,21.525,21.22,21.515,913288.0
2017-12-12,21.545,21.66,21.46,21.615,1054667.0
2017-12-13,21.575,21.925,21.53,21.885,1490386.0
2017-12-14,21.84,22.1,21.735,22.1,736845.0
2017-12-15,22.095,22.11,21.74,21.79,801487.0
2017-12-18,21.86,22.17,21.845,21.965,673981.0
2017-12-19,22.02,22.025,21.735,21.79,571128.0
2017-12-20,21.79,21.91,21.49,21.625,452398.0
2017-12-21,21.59,21.675,21.395,21.565,460186.0
2017-12-22,21.55,21.835,21.53,21.71,306363.0
2017-12-27,21.76,22.005,21.755,21.945,341989.0
2017-12-28,21.93,21.955,21.73,21.88,271150.0
2017-12-29,21.91,21.97,21.73,21.94,222297.0
2018-01-02,21.91,22.085,21.78,22.01,342034.0
2018-01-03,22.01,22.27,21.97,22.19,397094.0
2018-01-04,22.205,22.49,22.165,22.41,678397.0
2018-01-05,22.425,22.425,22.14,22.17,230459.0
2018-01-08,22.15,22.36,22.115,22.32,397022.0
2018-01-09,22.49,22.59,22.32,22.41,597527.0
2018-01-10,22.37,22.425,21.86,22.115,554124.0
2018-01-11,22.115,22.505,21.915,22.445,540085.0
2018-01-12,22.425,22.79,22.35,22.77,521951.0
2018-01-15,22.815,22.945,22.645,22.8,189935.0
2018-01-16,22.795,22.88,22.66,22.845,557729.0
2018-01-17,22.81,22.975,22.715,22.825,636267.0
2018-01-18,22.81,23.075,22.63,22.66,490067.0
2018-01-19,22.695,22.695,22.31,22.525,364203.0
2018-01-22,22.535,22.72,22.4,22.69,423338.0
2018-01-23,22.68,22.785,22.505,22.505,468671.0
2018-01-24,22.515,22.57,22.17,22.27,374383.0
2018-01-25,22.315,22.405,22.15,22.34,455345.0
2018-01-26,22.38,22.58,22.28,22.39,380811.0
2018-01-29,22.39,22.44,21.92,21.95,232475.0
2018-01-30,21.905,21.915,21.335,21.42,384225.0
2018-01-31,21.415,21.665,21.305,21.52,462249.0
2018-02-01,21.505,21.6,20.795,21.05,577563.0
2018-02-02,20.98,21.085,20.75,20.895,785677.0
2018-02-05,20.74,20.925,20.36,20.51,398731.0
2018-02-06,20.31,20.775,19.905,20.725,649940.0
2018-02-07,20.725,20.79,20.425,20.525,370432.0
2018-02-08,20.565,20.675,20.005,20.005,394170.0
2018-02-09,20.035,20.18,19.4,20.025,800842.0
2018-02-12,20.155,20.445,20.105,20.29,446752.0
2018-02-13,20.235,20.36,19.955,20.13,468063.0
2018-02-14,20.085,20.415,19.905,20.31,521278.0
2018-02-15,20.475,20.585,20.18,20.42,384563.0
2018-02-16,20.945,21.23,20.72,21.07,593301.0
2018-02-20,21.01,21.175,20.8,20.9,479782.0
2018-02-21,20.9,21.005,20.64,20.675,522732.0
2018-02-22,20.765,20.95,20.655,20.805,747959.0
2018-02-23,20.895,21.06,20.725,20.955,294163.0
2018-02-26,21.045,21.14,20.755,20.94,456217.0
2018-02-27,20.94,21.145,20.62,20.63,655339.0
2018-02-28,20.68,20.89,20.33,20.42,491049.0
2018-03-01,20.325,20.465,20.125,20.165,611669.0
2018-03-02,20.12,20.465,19.925,20.305,444853.0
2018-03-05,20.3,20.57,20.165,20.49,422020.0
2018-03-06,20.54,20.605,20.22,20.34,379310.0
2018-03-07,20.35,20.49,20.165,20.18,269106.0
2018-03-08,20.29,20.48,20.0,20.255,331644.0
2018-03-09,20.34,20.465,20.18,20.39,297613.0
2018-03-12,20.4,20.54,20.15,20.505,377011.0
2018-03-13,20.545,20.7,20.45,20.53,273572.0
2018-03-14,20.58,20.68,20.465,20.62,205602.0
2018-03-15,20.665,20.825,20.255,20.32,467741.0
2018-03-16,20.355,21.055,20.33,20.945,651631.0
2018-03-19,20.95,21.025,20.33,20.4,313404.0
2018-03-20,20.495,20.735,20.195,20.295,771763.0
2018-03-21,20.395,21.16,20.32,21.02,649205.0
2018-03-22,20.87,20.985,20.575,20.6,359822.0
2018-03-23,20.73,20.79,20.2,20.275,411863.0
2018-03-26,20.415,20.485,19.745,20.07,524339.0
2018-03-27,20.115,20.62,20.055,20.335,504478.0
2018-03-28,20.34,20.485,20.25,20.34,424114.0
2018-03-29,20.425,21.105,20.41,21.015,553024.0
2018-04-02,21.04,21.25,20.84,21.135,587003.0
2018-04-03,21.255,21.435,21.135,21.365,783930.0
2018-04-04,21.21,21.215,20.74,21.125,578540.0
2018-04-05,21.125,21.8,21.04,21.67,514507.0
2018-04-06,21.58,21.82,21.335,21.495,457106.0
2018-04-09,21.58,21.68,21.355,21.535,353645.0
2018-04-10,21.695,22.005,21.675,21.97,395658.0
2018-04-11,21.7,22.015,21.7,21.88,321300.0
2018-04-12,21.88,21.97,21.74,21.85,246003.0
2018-04-13,21.94,22.075,21.775,21.865,297642.0
2018-04-16,21.915,22.1,21.84,22.055,302977.0
2018-04-17,22.065,22.36,22.055,22.235,283554.0
2018-04-18,22.325,22.69,22.275,22.67,441862.0
2018-04-19,22.7,22.765,22.255,22.49,511062.0
2018-04-20,22.495,22.595,22.08,22.225,368950.0
2018-04-23,22.22,22.305,22.11,22.225,351251.0
2018-04-24,22.29,22.315,21.73,21.955,457801.0
2018-04-25,21.915,21.975,21.55,21.795,369548.0
2018-04-26,21.88,21.975,21.615,21.935,411380.0
2018-04-27,22.085,22.245,21.88,22.045,250111.0
2018-04-30,22.055,22.08,21.68,21.765,403588.0
2018-05-01,21.77,21.93,21.635,21.9,305936.0
2018-05-02,21.905,21.965,21.685,21.79,428530.0
2018-05-03,21.76,21.88,21.535,21.78,375662.0
2018-05-04,21.77,22.485,21.74,22.35,442083.0
2018-05-07,22.41,22.69,22.275,22.535,544220.0
2018-05-08,22.605,22.775,22.28,22.54,442600.0
2018-05-09,22.585,22.615,21.755,22.275,808668.0
2018-05-10,22.295,22.44,22.195,22.35,460809.0
2018-05-11,22.39,22.705,22.3,22.645,489912.0
2018-05-14,22.755,22.875,22.565,22.825,370951.0
2018-05-15,22.75,22.81,21.83,22.045,861909.0
2018-05-16,21.91,22.01,21.125,21.74,1121274.0
2018-05-17,21.805,21.965,21.44,21.61,894079.0
2018-05-18,21.615,21.73,21.475,21.61,396245.0
2018-05-22,21.68,21.79,21.565,21.655,429968.0
2018-05-23,21.585,21.68,21.285,21.645,498539.0
2018-05-24,21.575,21.665,21.425,21.52,313444.0
2018-05-25,21.455,21.67,21.18,21.57,662447.0
2018-05-28,21.525,21.81,21.285,21.81,178621.0
2018-05-29,21.62,21.98,21.575,21.97,740305.0
2018-05-30,22.055,22.555,21.585,22.54,1016675.0
2018-05-31,22.485,22.985,22.45,22.98,1112942.0
2018-06-01,23.02,23.25,22.97,23.045,989904.0
2018-06-04,23.025,23.21,22.79,22.91,123000.0
2018-06-05,22.95,23.15,22.835,23.005,720898.0
2018-06-06,23.0,23.175,22.715,23.175,874227.0
2018-06-07,23.155,23.36,22.915,23.235,734492.0
2018-06-08,23.2,23.21,22.805,23.05,320222.0
2018-06-11,23.025,23.075,22.77,22.86,848351.0
2018-06-12,22.915,22.915,22.77,22.865,892575.0
2018-06-13,22.865,22.91,22.55,22.555,834256.0
2018-06-14,22.64,22.88,22.55,22.81,1105279.0
2018-06-15,22.82,22.885,22.45,22.495,892489.0
2018-06-18,22.505,22.925,22.48,22.835,805998.0
2018-06-19,22.57,23.115,22.53,22.995,634581.0
2018-06-20,23.13,23.43,23.055,23.36,389821.0
2018-06-21,23.385,23.535,23.08,23.215,333154.0
2018-06-22,23.385,23.67,23.355,23.47,456019.0
2018-06-25,23.34,23.39,23.04,23.08,445619.0
2018-06-26,23.14,23.18,22.965,22.99,405741.0
2018-06-27,23.01,23.295,23.01,23.12,470182.0
2018-06-28,23.11,23.58,23.03,23.39,460525.0
2018-06-29,23.415,23.475,22.87,23.215,449729.0
2018-07-03,23.215,23.78,23.12,23.44,433177.0
2018-07-04,23.44,23.495,23.175,23.205,135214.0
2018-07-05,23.145,23.425,23.105,23.415,523130.0
2018-07-06,23.39,23.53,23.295,23.44,251092.0
2018-07-09,23.495,23.495,23.075,23.1,309182.0
2018-07-10,23.18,23.405,22.99,23.385,443750.0
2018-07-11,23.265,23.495,23.195,23.495,394786.0
2018-07-12,23.485,23.595,23.275,23.48,553371.0
2018-07-13,23.505,23.74,23.37,23.595,210097.0
2018-07-16,23.475,23.555,23.34,23.43,225856.0
2018-07-17,23.415,23.425,23.1,23.26,494587.0
2018-07-18,23.165,23.385,22.99,23.225,462972.0
2018-07-19,23.24,23.775,23.105,23.58,266509.0
2018-07-20,23.485,23.815,23.435,23.79,575390.0
2018-07-23,23.755,23.81,23.315,23.535,381766.0
2018-07-24,23.6,23.965,23.565,23.815,405409.0
2018-07-25,23.9,24.195,23.83,24.045,444832.0
2018-07-26,23.88,24.02,23.645,23.675,288106.0
2018-07-27,23.74,23.9,23.65,23.86,283368.0
2018-07-30,23.915,23.93,23.66,23.73,224247.0
2018-07-31,23.715,24.03,23.645,23.99,249022.0
2018-08-01,23.96,23.96,23.72,23.905,206421.0
2018-08-02,23.835,23.93,23.52,23.895,305225.0
2018-08-03,23.92,24.2,23.89,24.18,231820.0
2018-08-07,24.205,24.415,23.595,23.78,560385.0
2018-08-08,23.74,24.02,23.675,23.88,389986.0
2018-08-09,24.41,24.785,24.03,24.125,882505.0
2018-08-10,24.195,24.385,23.905,24.09,491895.0
2018-08-13,24.155,24.48,23.93,24.015,518403.0
2018-08-14,24.115,24.465,24.04,24.195,494249.0
2018-08-15,24.21,24.22,23.495,23.66,634278.0
2018-08-16,23.805,23.855,23.525,23.775,485266.0
2018-08-17,23.785,23.9,23.64,23.81,289930.0
2018-08-20,23.845,23.925,23.625,23.71,454877.0
2018-08-21,23.78,23.995,23.665,23.675,488425.0
2018-08-22,23.735,24.34,23.73,23.99,530829.0
2018-08-23,23.925,24.415,23.905,24.24,469894.0
2018-08-24,24.3,24.305,23.75,23.845,347964.0
2018-08-27,23.85,24.225,23.785,24.125,364236.0
2018-08-28,24.155,24.2,23.525,23.63,357894.0
2018-08-29,23.665,23.695,23.41,23.55,222001.0
2018-08-30,23.55,23.6,23.275,23.33,274279.0
2018-08-31,23.345,23.355,22.96,23.0,365438.0
2018-09-04,23.04,23.05,22.59,22.635,486895.0
2018-09-05,22.585,22.615,22.125,22.54,349328.0
2018-09-06,22.54,22.7,22.11,22.125,374793.0
2018-09-07,22.07,22.365,21.865,22.365,269070.0
2018-09-10,22.36,22.385,22.185,22.275,301106.0
2018-09-11,22.255,22.64,22.15,22.565,712030.0
2018-09-12,22.61,22.725,22.25,22.57,423142.0
2018-09-13,22.595,22.86,22.505,22.84,385360.0
2018-09-14,22.865,22.955,22.635,22.86,528117.0
2018-09-17,22.765,22.955,22.415,22.435,743587.0
2018-09-18,22.46,22.835,22.445,22.815,619164.0
2018-09-19,22.765,22.815,22.515,22.515,257169.0
2018-09-20,22.58,22.615,22.15,22.255,378364.0
2018-09-21,22.245,22.545,22.12,22.38,391361.0
2018-09-24,22.38,22.83,22.345,22.455,560712.0
2018-09-25,22.495,22.515,22.295,22.405,229312.0
2018-09-26,22.355,22.49,22.165,22.3,617383.0
2018-09-27,22.27,22.425,22.065,22.095,530111.0
2018-09-28,22.09,22.25,21.845,22.23,505198.0
2018-10-01,22.255,22.68,22.185,22.48,597721.0
2018-10-02,22.48,22.675,22.315,22.555,280413.0
2018-10-03,22.56,22.72,22.275,22.66,389251.0
2018-10-04,22.68,22.68,22.065,22.2,361502.0
2018-10-05,22.21,22.4,22.04,22.22,390454.0
2018-10-09,22.23,22.56,22.13,22.47,338162.0
2018-10-10,22.425,22.59,22.15,22.165,419438.0
2018-10-11,22.085,22.23,21.865,21.935,651194.0
2018-10-12,22.21,22.22,21.825,22.12,501194.0
2018-10-15,22.16,22.455,22.05,22.33,457027.0
2018-10-16,22.385,23.015,22.38,22.95,412556.0
2018-10-17,22.905,23.08,22.495,22.645,309973.0
2018-10-18,22.555,22.575,22.02,22.13,601377.0
2018-10-19,22.22,22.64,22.14,22.52,413146.0
2018-10-22,22.55,22.755,22.405,22.605,491411.0
2018-10-23,22.38,22.4,21.69,22.045,406851.0
2018-10-24,22.095,22.205,21.56,21.665,417238.0
2018-10-25,21.67,21.755,21.33,21.42,298204.0
2018-10-26,21.355,21.995,21.135,21.93,479071.0
2018-10-29,21.93,22.0,21.06,21.24,258385.0
2018-10-30,21.155,21.18,20.695,21.02,364536.0
2018-10-31,21.095,21.425,21.06,21.16,402732.0
2018-11-01,21.2,21.65,21.16,21.38,378540.0
2018-11-02,21.56,21.585,20.675,20.97,426930.0
2018-11-05,20.96,21.395,20.76,21.36,647309.0
2018-11-06,21.395,21.805,21.375,21.775,308979.0
2018-11-07,19.995,20.535,19.15,20.515,2502434.0
2018-11-08,20.45,20.535,19.47,19.625,1451039.0
2018-11-09,19.46,19.56,18.935,19.05,897181.0
2018-11-12,19.025,19.175,18.785,18.845,546807.0
2018-11-13,18.845,18.905,18.355,18.53,704856.0
2018-11-14,18.575,18.785,18.52,18.71,549840.0
2018-11-15,18.65,19.025,18.63,18.98,591580.0
2018-11-16,18.98,19.13,18.91,19.015,414096.0
2018-11-19,18.955,19.29,18.905,19.045,305264.0
2018-11-20,18.955,19.105,18.855,18.96,379041.0
2018-11-21,19.015,19.24,18.82,18.975,392256.0
2018-11-22,18.975,19.085,18.91,18.955,201136.0
2018-11-23,18.795,18.885,18.21,18.67,260581.0
2018-11-26,18.63,18.845,18.075,18.125,607271.0
2018-11-27,18.06,18.65,18.06,18.415,639550.0
2018-11-28,18.46,18.605,18.11,18.305,560884.0
2018-11-29,18.34,18.63,18.325,18.58,300677.0
2018-11-30,18.49,18.905,18.45,18.87,427373.0
2018-12-03,19.44,19.525,18.78,18.865,487541.0
2018-12-04,18.85,18.885,18.435,18.515,381388.0
2018-12-05,18.505,18.955,18.475,18.78,444929.0
2018-12-06,18.54,18.565,17.945,18.045,830368.0
2018-12-07,18.175,18.395,17.955,18.045,500689.0
2018-12-10,18.025,18.19,17.685,17.955,441306.0
2018-12-11,18.04,18.255,17.715,17.91,536873.0
2018-12-12,18.055,18.555,18.055,18.395,679132.0
2018-12-13,18.425,18.665,18.33,18.41,431624.0
2018-12-14,18.32,18.5,18.01,18.295,390704.0
2018-12-17,18.285,18.38,17.9,18.0,559741.0
2018-12-18,17.84,18.125,17.8,17.87,557289.0
2018-12-19,17.85,18.215,17.705,17.785,546028.0
2018-12-20,17.705,17.845,16.895,17.26,724637.0
2018-12-21,17.26,17.335,16.545,16.595,983459.0
2018-12-24,16.63,16.635,16.1,16.155,321363.0
2018-12-27,16.325,16.61,15.685,16.01,1002066.0
2018-12-28,16.075,16.695,16.055,16.505,915351.0
2018-12-31,16.595,17.02,16.56,16.83,413516.0
2019-01-02,16.725,17.395,16.475,17.165,607552.0
2019-01-03,17.12,17.34,16.915,17.31,445355.0
2019-01-04,17.47,17.695,17.34,17.635,610938.0
2019-01-07,17.76,18.135,17.61,18.075,706549.0
2019-01-08,18.245,18.36,17.85,17.86,826353.0
2019-01-09,17.98,18.025,17.74,17.935,512706.0
2019-01-10,17.915,18.36,17.805,18.345,561879.0
2019-01-11,18.54,18.575,18.22,18.395,576701.0
2019-01-14,18.375,18.585,18.26,18.33,490196.0
2019-01-15,18.34,18.66,18.09,18.575,466021.0
2019-01-16,18.66,18.73,18.11,18.125,813214.0
2019-01-17,18.17,18.5,18.07,18.425,538898.0
2019-01-18,18.55,18.68,18.31,18.395,612858.0
2019-01-21,18.47,18.615,18.425,18.605,179495.0
2019-01-22,18.52,18.585,18.005,18.095,408199.0
2019-01-23,18.14,18.15,17.235,17.255,843768.0
2019-01-24,17.3,17.63,17.15,17.565,1004684.0
2019-01-25,17.695,18.03,17.575,18.01,813795.0
2019-01-28,17.87,18.195,17.785,17.995,752057.0
2019-01-29,18.07,18.66,18.055,18.515,646763.0
2019-01-30,18.565,18.62,18.065,18.27,808235.0
2019-01-31,18.3,18.475,18.155,18.305,527504.0
2019-02-01,18.35,18.665,18.305,18.54,1100817.0
2019-02-04,18.49,18.6,18.23,18.515,461124.0
2019-02-05,18.56,18.93,18.445,18.635,549013.0
2019-02-06,18.685,18.89,18.435,18.69,604475.0
2019-02-07,18.7,18.75,18.31,18.54,588744.0
2019-02-08,18.46,18.62,18.34,18.36,572204.0
2019-02-11,18.535,18.565,18.18,18.255,415558.0
2019-02-12,18.34,18.34,17.995,18.08,601698.0
2019-02-13,18.115,18.22,18.035,18.13,473808.0
2019-02-14,18.09,18.54,18.055,18.47,611124.0
2019-02-15,18.54,18.835,18.53,18.73,364380.0
2019-02-19,18.74,19.225,18.635,19.12,490327.0
2019-02-20,19.165,19.335,19.02,19.165,636657.0
2019-02-21,19.165,19.27,18.65,18.69,693945.0
2019-02-22,19.85,20.71,19.795,20.47,2020176.0
2019-02-25,20.45,21.185,20.43,21.105,1136125.0
2019-02-26,21.15,21.255,20.855,20.885,745735.0
2019-02-27,20.945,21.25,20.72,21.19,803156.0
2019-02-28,21.15,21.34,20.99,21.295,515163.0
2019-03-01,21.395,21.81,21.275,21.62,790423.0
2019-03-04,21.73,21.96,21.46,21.94,673533.0
2019-03-05,22.005,22.145,21.63,21.66,644192.0
2019-03-06,21.705,21.785,21.295,21.36,804552.0
2019-03-07,21.435,21.56,21.32,21.37,782924.0
2019-03-08,21.225,21.23,20.8,20.98,620537.0
2019-03-11,21.125,21.29,21.065,21.065,723656.0
2019-03-12,21.09,21.225,20.99,21.11,556765.0
2019-03-13,21.195,21.405,21.125,21.3,477181.0
2019-03-14,21.29,21.55,21.29,21.545,263613.0
2019-03-15,21.56,21.71,21.37,21.42,376108.0
2019-03-18,21.435,21.565,21.37,21.485,390840.0
2019-03-19,21.52,21.545,21.085,21.1,301930.0
2019-03-20,21.105,21.225,20.885,21.03,481309.0
2019-03-21,20.985,21.315,20.985,21.215,303859.0
2019-03-22,21.17,21.21,20.505,20.62,564709.0
2019-03-25,20.54,20.825,20.235,20.715,445003.0
2019-03-26,20.745,21.04,20.7,20.885,386751.0
2019-03-27,20.86,20.97,20.56,20.815,386988.0
2019-03-28,20.665,20.9,20.555,20.845,337595.0
2019-03-29,20.915,20.94,20.41,20.865,444140.0
2019-04-01,20.96,20.985,20.685,20.795,342689.0
2019-04-02,20.915,20.915,20.66,20.76,582713.0
2019-04-03,20.815,20.815,20.58,20.695,510824.0
2019-04-04,20.685,20.725,20.405,20.555,508103.0
2019-04-05,20.6,20.965,20.5,20.95,632666.0
2019-04-08,20.855,21.16,20.8,21.12,309533.0
2019-04-09,21.03,21.16,20.815,21.04,334969.0
2019-04-10,21.12,21.595,21.04,21.595,587899.0
2019-04-11,21.515,21.755,21.455,21.655,614454.0
2019-04-12,21.8,21.8,21.435,21.675,606819.0
2019-04-15,21.65,21.755,21.515,21.635,225604.0
2019-04-16,21.65,21.685,21.315,21.39,366353.0
2019-04-17,21.52,21.62,21.235,21.295,352810.0
2019-04-18,21.345,21.48,21.21,21.39,262205.0
2019-04-22,21.445,21.66,21.385,21.48,168876.0
2019-04-23,21.48,21.56,21.19,21.325,320874.0
2019-04-24,21.355,21.43,20.745,20.825,474700.0
2019-04-25,20.755,20.87,20.56,20.825,510064.0
2019-04-26,20.79,20.895,20.53,20.865,523636.0
2019-04-29,20.85,21.105,20.685,20.93,324852.0
2019-04-30,20.955,20.99,20.56,20.6,351228.0
2019-05-01,20.63,20.735,20.25,20.42,453730.0
2019-05-02,20.32,20.32,19.965,20.13,491805.0
2019-05-03,20.17,20.405,20.125,20.325,404072.0
2019-05-06,20.14,20.37,20.05,20.36,304809.0
2019-05-07,20.25,20.38,20.12,20.33,387809.0
2019-05-08,20.29,20.85,20.25,20.825,664827.0
2019-05-09,20.735,20.79,20.365,20.6,545901.0
2019-05-10,20.59,20.835,20.43,20.79,462165.0
2019-05-13,20.64,20.815,20.485,20.795,426905.0
2019-05-14,20.865,21.065,20.755,21.03,530821.0
2019-05-15,21.56,22.975,21.555,22.1,1602233.0
2019-05-16,22.24,22.48,22.05,22.26,1059239.0
2019-05-17,22.22,22.955,22.12,22.615,1061424.0
2019-05-21,22.615,22.62,22.175,22.395,385809.0
2019-05-22,22.425,22.52,22.08,22.465,451438.0
2019-05-23,22.22,22.285,21.875,22.14,358574.0
2019-05-24,22.155,22.315,21.71,22.015,352110.0
2019-05-27,22.04,22.48,21.895,22.385,215304.0
2019-05-28,22.385,22.6,22.22,22.455,363967.0
2019-05-29,22.455,22.75,21.82,21.835,705671.0
2019-05-30,21.885,22.02,21.47,21.72,662132.0
2019-05-31,21.54,21.815,21.32,21.76,564872.0
2019-06-03,21.77,21.84,21.46,21.645,463954.0
2019-06-04,21.785,21.84,21.42,21.815,394206.0
2019-06-05,21.895,21.975,21.49,21.53,388322.0
2019-06-06,21.62,21.875,21.385,21.545,403420.0
2019-06-07,21.55,21.64,21.125,21.585,437122.0
2019-06-10,21.66,21.72,21.265,21.665,408680.0
2019-06-11,21.725,21.835,21.545,21.76,339278.0
2019-06-12,21.68,21.68,21.035,21.185,764532.0
2019-06-13,21.35,21.835,21.225,21.805,580229.0
2019-06-14,21.84,21.895,21.5,21.55,427935.0
2019-06-17,21.6,22.115,21.585,22.08,440367.0
2019-06-18,22.195,22.335,22.075,22.305,361446.0
2019-06-19,22.375,22.62,22.295,22.485,396221.0
2019-06-20,22.64,23.07,22.52,22.56,424965.0
2019-06-21,22.655,22.67,22.345,22.46,271153.0
2019-06-24,22.435,22.46,22.21,22.335,269413.0
2019-06-25,22.26,22.555,22.01,22.05,272926.0
2019-06-26,22.125,22.29,21.915,22.16,373630.0
2019-06-27,22.17,22.415,21.945,22.38,522047.0
2019-06-28,22.415,22.67,22.22,22.62,361782.0
2019-07-02,22.76,22.78,22.34,22.515,312467.0
2019-07-03,22.54,22.845,22.335,22.81,267624.0
2019-07-04,22.825,22.855,22.535,22.715,193350.0
2019-07-05,22.635,22.735,22.505,22.73,209195.0
2019-07-08,22.57,22.695,22.405,22.6,265361.0
2019-07-09,22.59,23.275,22.505,23.03,527391.0
2019-07-10,23.26,23.6,23.13,23.435,414538.0
2019-07-11,23.48,24.06,23.375,23.56,444535.0
2019-07-12,23.595,23.73,23.455,23.655,585680.0
2019-07-15,23.66,23.775,23.325,23.735,335691.0
2019-07-16,23.72,23.99,23.595,23.93,587946.0
2019-07-17,23.925,23.95,23.485,23.6,302799.0
2019-07-18,23.645,23.685,23.185,23.305,490258.0
2019-07-19,23.435,23.605,23.295,23.555,267748.0
2019-07-22,23.605,23.765,23.49,23.61,142985.0
2019-07-23,23.635,23.785,23.455,23.54,236981.0
2019-07-24,23.54,23.54,23.25,23.425,360059.0
2019-07-25,23.435,23.53,23.28,23.42,448064.0
2019-07-26,23.42,23.425,23.105,23.105,232078.0
2019-07-29,23.125,23.21,22.66,22.76,300769.0
2019-07-30,22.76,22.93,22.545,22.775,421848.0
2019-07-31,22.815,23.05,22.54,22.64,657490.0
2019-08-01,22.55,22.96,22.38,22.585,377435.0
2019-08-02,22.705,22.84,22.485,22.625,341085.0
2019-08-06,22.54,22.54,21.805,22.275,563144.0
2019-08-07,22.455,23.19,22.425,22.735,898361.0
2019-08-08,22.915,23.13,22.68,22.915,568893.0
2019-08-09,22.975,23.21,22.545,22.735,479557.0
2019-08-12,22.64,22.735,22.435,22.495,350801.0
2019-08-13,22.25,22.38,22.06,22.155,725202.0
2019-08-14,22.095,22.195,21.87,21.97,469484.0
2019-08-15,21.93,21.94,21.33,21.575,572864.0
2019-08-16,21.68,22.215,21.4,21.76,503902.0
2019-08-19,21.98,22.145,21.85,22.095,332705.0
2019-08-20,22.115,22.2,21.685,22.0,634672.0
2019-08-21,22.125,22.515,21.8,22.355,731667.0
2019-08-22,22.42,22.545,22.06,22.105,413084.0
2019-08-23,22.145,22.26,21.64,21.665,367795.0
2019-08-26,21.8,21.895,21.58,21.625,312737.0
2019-08-27,21.68,21.75,21.51,21.61,287322.0
2019-08-28,21.68,21.97,21.525,21.87,373409.0
2019-08-29,21.985,22.18,21.875,22.02,331326.0
2019-08-30,22.065,22.135,21.715,21.77,385868.0
2019-09-03,21.735,22.06,21.72,22.0,543176.0
2019-09-04,22.215,22.555,22.21,22.405,319124.0
2019-09-05,22.485,22.52,22.25,22.355,431158.0
2019-09-06,22.31,22.73,22.27,22.675,546389.0
2019-09-09,22.715,22.735,22.38,22.6,376357.0
2019-09-10,22.545,22.755,22.48,22.73,544735.0
2019-09-11,22.765,22.945,22.51,22.63,350619.0
2019-09-12,22.575,22.61,22.31,22.485,619456.0
2019-09-13,22.485,22.68,22.485,22.64,333795.0
2019-09-16,23.305,23.305,22.715,22.75,320010.0
2019-09-17,22.745,22.84,22.45,22.67,400361.0
2019-09-18,22.6,22.75,22.5,22.565,328854.0
2019-09-19,22.635,22.69,22.465,22.65,362207.0
2019-09-20,22.65,22.8,22.465,22.595,304858.0
2019-09-23,22.63,22.75,22.525,22.565,241090.0
2019-09-24,22.575,22.67,22.265,22.275,252686.0
2019-09-25,22.2,22.33,22.14,22.28,572125.0
2019-09-26,22.365,22.375,22.125,22.33,469553.0
2019-09-27,22.265,22.37,22.14,22.255,265671.0
2019-09-30,22.255,22.26,21.86,21.9,387879.0
2019-10-01,21.905,22.03,21.3,21.635,582093.0
2019-10-02,21.275,21.315,21.0,21.05,611984.0
2019-10-03,21.17,21.3,20.81,21.275,593841.0
2019-10-04,21.305,21.43,21.085,21.2,446003.0
2019-10-07,21.205,21.335,21.08,21.22,559741.0
2019-10-08,21.205,21.26,20.715,20.805,668476.0
2019-10-09,20.885,20.945,20.765,20.845,476343.0
2019-10-10,20.825,20.89,20.74,20.785,451114.0
2019-10-11,20.925,20.975,20.69,20.69,374351.0
2019-10-15,20.695,20.83,20.505,20.615,558379.0
2019-10-16,20.615,20.68,20.475,20.56,412473.0
2019-10-17,20.645,20.68,20.505,20.585,398385.0
2019-10-18,20.655,20.73,20.585,20.655,338850.0
2019-10-21,20.72,20.72,20.3,20.67,587126.0
2019-10-22,20.7,20.985,20.55,20.785,733594.0
2019-10-23,20.84,20.84,20.585,20.755,282598.0
2019-10-24,20.84,20.86,20.58,20.735,341964.0
2019-10-25,20.75,20.845,20.625,20.79,768732.0
2019-10-28,20.83,21.295,20.6,20.915,1117272.0
2019-10-29,20.92,21.03,20.8,20.9,439700.0
2019-10-30,20.95,21.22,20.83,21.175,711271.0
2019-10-31,21.215,21.215,20.755,20.895,621089.0
2019-11-01,20.955,21.155,20.88,20.905,448183.0
2019-11-04,21.005,21.38,20.845,21.305,749645.0
2019-11-05,21.385,21.385,20.93,21.11,705971.0
2019-11-06,22.415,22.415,21.675,21.87,1231945.0
2019-11-07,22.0,22.0,21.605,21.825,776157.0
2019-11-08,21.81,22.27,21.64,22.125,759048.0
2019-11-11,22.075,22.625,22.0,22.515,585230.0
2019-11-12,22.515,23.085,22.49,22.925,1174635.0
2019-11-13,22.965,23.18,22.89,23.105,1312876.0
2019-11-14,23.145,23.315,23.065,23.09,1930740.0
2019-11-15,23.18,23.27,22.715,23.05,389085.0
2019-11-18,23.055,23.235,22.845,23.035,498275.0
2019-11-19,23.05,23.245,22.96,23.17,454973.0
2019-11-20,23.23,23.26,23.02,23.055,405791.0
2019-11-21,23.015,23.16,22.835,22.96,638903.0
2019-11-22,22.98,23.175,22.85,22.85,316435.0
2019-11-25,22.865,22.945,22.705,22.79,497438.0
2019-11-26,22.8,22.865,22.465,22.625,593487.0
2019-11-27,22.61,22.68,22.05,22.435,679245.0
2019-11-28,22.425,22.6,22.355,22.45,311148.0
2019-11-29,22.41,22.45,22.195,22.285,413639.0
2019-12-02,22.25,22.295,21.75,21.825,594354.0
2019-12-03,21.735,22.19,21.71,22.08,733347.0
2019-12-04,22.115,22.155,21.81,21.86,692212.0
2019-12-05,21.93,21.99,21.69,21.875,815989.0
2019-12-06,21.9,22.34,21.865,22.315,551815.0
2019-12-09,22.28,22.49,22.065,22.45,749602.0
2019-12-10,22.47,22.835,22.425,22.655,860538.0
2019-12-11,22.7,22.78,22.545,22.625,719415.0
2019-12-12,22.955,23.255,22.645,22.655,707112.0
2019-12-13,22.875,23.145,22.545,23.11,781908.0
2019-12-16,23.295,23.56,23.215,23.31,519957.0
2019-12-17,23.435,23.55,23.2,23.305,792721.0
2019-12-18,23.315,23.55,23.275,23.315,958446.0
2019-12-19,23.505,23.525,23.23,23.285,747615.0
2019-12-20,23.385,23.575,23.36,23.49,607941.0
2019-12-23,23.505,23.655,23.4,23.575,485646.0
2019-12-24,23.595,23.785,23.575,23.755,264643.0
2019-12-27,23.755,23.93,23.585,23.72,444337.0
2019-12-30,23.745,23.745,23.475,23.52,280317.0
2019-12-31,23.485,23.61,23.42,23.505,178393.0
2020-01-02,23.595,23.665,23.325,23.61,386951.0
2020-01-03,23.495,23.71,23.475,23.615,439418.0
2020-01-06,23.635,23.81,23.53,23.78,293083.0
2020-01-07,23.78,23.815,23.365,23.62,667208.0
2020-01-08,23.595,23.765,23.45,23.51,537444.0
2020-01-09,23.56,23.815,23.4,23.8,787003.0
2020-01-10,23.745,23.8,23.565,23.775,562868.0
2020-01-13,23.72,23.855,23.255,23.855,456163.0
2020-01-14,23.94,24.2,23.785,24.2,395130.0
2020-01-15,24.125,24.175,23.82,23.99,653239.0
2020-01-16,24.01,24.285,23.965,24.03,297797.0
2020-01-17,24.035,24.23,23.975,24.07,292846.0
2020-01-20,24.135,24.29,24.07,24.18,116690.0
2020-01-21,24.18,24.36,24.075,24.355,394276.0
2020-01-22,24.32,24.35,24.05,24.265,294179.0
2020-01-23,24.19,24.45,24.105,24.425,767754.0
2020-01-24,24.43,24.54,24.02,24.29,661248.0
2020-01-27,23.95,24.315,23.915,24.16,691853.0
2020-01-28,24.25,24.485,24.165,24.425,431201.0
2020-01-29,24.495,24.605,24.37,24.465,494416.0
2020-01-30,24.29,24.32,24.055,24.21,495002.0
2020-01-31,24.21,24.25,23.78,23.965,534881.0
2020-02-03,23.945,24.28,23.875,24.175,572418.0
2020-02-04,24.465,24.565,24.05,24.165,538473.0
2020-02-05,24.315,24.675,24.21,24.575,492418.0
2020-02-06,24.64,24.745,24.45,24.675,386989.0
2020-02-07,24.7,24.965,24.645,24.78,446094.0
2020-02-10,24.63,24.925,24.62,24.815,390906.0
2020-02-11,24.91,25.375,24.805,25.105,712351.0
2020-02-12,25.255,25.28,24.79,24.88,595716.0
2020-02-13,24.82,25.035,24.78,24.875,319439.0
2020-02-14,24.89,25.065,24.82,24.97,419298.0
2020-02-18,24.925,25.04,24.82,24.845,555370.0
2020-02-19,24.945,25.285,24.845,24.97,652153.0
2020-02-20,25.0,25.27,24.945,25.11,456378.0
2020-02-21,25.11,25.335,25.015,25.12,414239.0
2020-02-24,24.88,24.91,24.45,24.695,526278.0
2020-02-25,24.7,24.82,23.8,23.935,787167.0
2020-02-26,23.62,24.085,23.41,23.565,818993.0
2020-02-27,22.655,23.87,22.035,22.6,971569.0
2020-02-28,22.52,22.575,21.2,22.46,1850888.0
2020-03-02,22.52,22.945,22.185,22.685,900412.0
2020-03-03,22.725,22.95,22.225,22.23,916036.0
2020-03-04,22.545,22.61,22.17,22.38,630980.0
2020-03-05,22.31,22.31,21.53,21.61,759040.0
2020-03-06,21.045,21.18,20.455,20.795,1162539.0
2020-03-09,13.72,17.15,13.16,16.04,2452319.0
2020-03-10,18.76,18.76,13.365,15.38,3190732.0
2020-03-11,14.975,14.995,13.475,13.575,3017587.0
2020-03-12,12.715,12.78,11.505,12.06,2881987.0
2020-03-13,12.62,14.415,11.275,12.435,2380176.0
2020-03-16,11.245,12.08,9.315,11.05,2061802.0
2020-03-17,11.245,11.515,9.79,10.25,2610978.0
2020-03-18,9.595,9.62,7.04,7.305,2494116.0
2020-03-19,7.455,8.76,6.98,8.465,2987290.0
2020-03-20,8.795,10.2,8.61,9.515,2340000.0
2020-03-23,9.44,9.45,7.91,8.14,1712578.0
2020-03-24,9.165,9.92,8.83,9.465,2538449.0
2020-03-25,9.72,11.16,9.535,10.245,3383273.0
2020-03-26,10.415,11.57,10.215,10.405,1855636.0
2020-03-27,10.005,10.1,8.435,8.61,2617250.0
2020-03-30,8.475,8.73,7.615,8.28,3061242.0
2020-03-31,8.625,10.1,8.56,9.24,2576452.0
2020-04-01,8.95,9.235,8.42,8.78,1661595.0
2020-04-02,9.32,10.51,9.08,9.49,2735345.0
2020-04-03,9.91,9.92,8.995,9.235,1123392.0
2020-04-06,9.6,10.475,9.45,10.355,1674972.0
2020-04-07,11.235,11.685,10.365,10.465,2573995.0
2020-04-08,10.595,11.005,9.94,10.505,2687773.0
2020-04-09,10.95,11.825,10.605,11.09,2170482.0
2020-04-13,11.655,11.995,10.79,11.805,1479411.0
2020-04-14,11.805,12.745,11.29,11.29,1887070.0
2020-04-15,11.085,11.085,10.61,10.81,1331930.0
2020-04-16,10.955,11.48,10.85,11.31,1481277.0
2020-04-17,11.5,12.285,11.325,12.215,1531596.0
2020-04-20,11.785,12.855,11.535,12.39,2093851.0
2020-04-21,12.05,12.51,11.47,11.885,2202843.0
2020-04-22,12.47,12.47,11.88,12.015,2053475.0
2020-04-23,12.135,12.76,11.965,12.325,1463413.0
2020-04-24,12.415,12.705,12.255,12.685,980993.0
2020-04-27,12.755,12.91,12.385,12.81,837106.0
2020-04-28,13.155,14.04,13.07,13.89,1175659.0
2020-04-29,14.3,15.355,14.3,15.2,1491697.0
2020-04-30,15.405,15.605,14.39,14.725,1425938.0
2020-05-01,14.46,14.595,13.52,14.28,1728133.0
2020-05-04,13.73,14.78,13.73,14.76,1032086.0
2020-05-05,15.365,15.64,14.475,14.545,1445922.0
2020-05-06,14.575,14.865,14.1,14.315,930386.0
2020-05-07,14.435,14.86,14.25,14.645,868975.0
2020-05-08,14.935,14.935,14.535,14.82,866337.0
2020-05-11,14.75,14.885,14.435,14.545,854245.0
2020-05-12,14.665,15.355,14.615,14.76,905940.0
2020-05-13,15.015,15.245,13.32,14.225,2490990.0
2020-05-14,13.83,14.71,13.445,14.48,1978465.0
2020-05-15,14.475,15.08,14.2,14.82,870680.0
2020-05-19,15.33,15.885,15.15,15.585,1003128.0
2020-05-20,15.935,16.23,15.71,15.97,839333.0
2020-05-21,15.885,16.005,15.1,15.925,1350473.0
2020-05-22,15.67,15.835,15.38,15.59,567222.0
2020-05-25,15.79,15.8,15.415,15.495,233604.0
2020-05-26,15.725,15.915,15.43,15.51,561766.0
2020-05-27,15.625,15.835,14.92,15.775,789263.0
2020-05-28,15.755,15.935,15.25,15.3,789693.0
2020-05-29,15.21,15.76,14.895,15.67,1318354.0
2020-06-01,15.62,15.95,15.39,15.74,935335.0
2020-06-02,15.955,16.235,15.8,16.18,1147931.0
2020-06-03,16.4,16.66,16.135,16.38,1085696.0
2020-06-04,16.475,16.615,15.995,16.145,935218.0
2020-06-05,16.575,16.96,16.45,16.725,1000881.0
2020-06-08,17.1,17.29,16.625,16.94,1161259.0
2020-06-09,16.74,16.84,16.115,16.32,731924.0
2020-06-10,16.215,16.36,15.455,15.64,967586.0
2020-06-11,14.88,14.92,14.195,14.475,1264762.0
2020-06-12,14.96,15.195,14.46,14.87,1001536.0
2020-06-15,14.36,15.52,14.195,15.19,881510.0
2020-06-16,15.835,16.09,15.355,15.605,854118.0
2020-06-17,15.735,15.84,15.47,15.57,827451.0
2020-06-18,15.58,15.995,15.46,15.66,971670.0
2020-06-19,15.96,16.24,15.685,15.72,981488.0
2020-06-22,15.545,15.805,15.2,15.575,698798.0
2020-06-23,15.77,15.895,15.395,15.43,698141.0
2020-06-24,15.345,15.515,14.555,14.885,774100.0
2020-06-25,14.81,15.15,14.59,15.005,744344.0
2020-06-26,14.98,15.09,14.2,14.35,647271.0
2020-06-29,14.46,14.99,14.36,14.81,485717.0
2020-06-30,14.715,15.025,14.35,14.955,791001.0
2020-07-02,15.265,15.38,14.795,14.865,801917.0
2020-07-03,14.925,15.01,14.765,14.96,363917.0
2020-07-06,15.17,15.22,14.72,14.845,446939.0
2020-07-07,14.73,15.005,14.535,14.715,408031.0
2020-07-08,14.72,15.16,14.36,14.44,719767.0
2020-07-09,14.795,15.005,14.46,14.69,1031848.0
2020-07-10,14.78,15.15,14.505,14.575,1077411.0
2020-07-13,14.785,14.86,14.345,14.65,1016781.0
2020-07-14,14.68,15.465,14.59,15.46,1331838.0
2020-07-15,15.82,15.835,15.285,15.305,1079932.0
2020-07-16,15.335,15.46,15.12,15.285,736356.0
2020-07-17,15.465,15.525,15.155,15.48,605176.0
2020-07-20,15.48,15.62,15.2,15.295,665928.0
2020-07-21,15.445,15.795,15.35,15.445,1016118.0
2020-07-22,15.475,15.525,15.235,15.44,1171373.0
2020-07-23,15.415,15.575,15.16,15.33,833304.0
2020-07-24,15.33,15.41,15.17,15.22,434327.0
2020-07-27,15.27,15.305,14.98,15.225,412866.0
2020-07-28,15.205,15.32,15.065,15.09,409715.0
2020-07-29,15.235,15.505,14.955,15.49,781549.0
2020-07-30,15.225,15.33,14.95,15.19,734576.0
2020-07-31,15.125,15.24,14.725,14.84,660283.0
2020-08-04,15.13,16.22,14.95,15.935,1982446.0
2020-08-05,16.21,16.305,15.68,15.845,947515.0
2020-08-06,16.29,17.445,16.075,17.1,1698004.0
2020-08-07,17.225,17.305,16.555,16.575,1236190.0
2020-08-10,16.705,17.13,16.365,17.035,1265515.0
2020-08-11,17.16,17.625,17.15,17.23,1162245.0
2020-08-12,17.495,18.15,17.27,18.085,1019460.0
2020-08-13,18.155,18.215,17.645,17.735,989038.0
2020-08-14,17.545,17.98,17.37,17.75,987482.0
2020-08-17,17.98,18.04,17.645,18.01,771220.0
2020-08-18,18.04,18.155,17.725,17.94,767980.0
2020-08-19,17.89,18.17,17.83,18.085,777378.0
2020-08-20,18.01,18.185,17.815,18.115,739940.0
2020-08-21,17.99,18.325,17.695,17.755,1413400.0
2020-08-24,17.88,18.21,17.715,18.045,699480.0
2020-08-25,18.185,18.335,17.825,17.865,635951.0
2020-08-26,17.87,18.01,17.54,17.665,525602.0
2020-08-27,17.725,18.13,17.705,17.995,619667.0
2020-08-28,18.06,18.115,17.715,17.935,869026.0
2020-08-31,18.01,18.04,17.305,17.475,879560.0
2020-09-01,17.54,17.98,17.37,17.84,911658.0
2020-09-02,17.9,17.975,17.645,17.925,605800.0
2020-09-03,17.895,18.025,17.57,17.715,702875.0
2020-09-04,17.755,17.855,17.115,17.57,793395.0
2020-09-08,17.235,17.255,16.845,16.925,1182190.0
2020-09-09,17.04,17.29,16.88,16.88,760262.0
2020-09-10,16.89,17.08,16.285,16.34,856191.0
2020-09-11,16.325,16.465,15.795,16.015,1208490.0
2020-09-14,16.11,16.14,15.7,15.745,1266128.0
2020-09-15,15.84,16.035,15.78,15.83,1463306.0
2020-09-16,16.0,16.035,15.81,15.905,1343335.0
2020-09-17,15.825,15.92,15.545,15.78,732025.0
2020-09-18,15.785,15.82,15.195,15.195,1733084.0
2020-09-21,14.935,15.0,14.455,14.95,1410374.0
2020-09-22,14.92,15.395,14.905,15.245,1373217.0
2020-09-23,15.32,15.32,14.49,14.535,1301695.0
2020-09-24,14.53,14.685,14.335,14.535,942474.0
2020-09-25,14.47,14.69,14.29,14.625,923175.0
2020-09-28,14.9,15.075,14.785,15.015,603007.0
2020-09-29,15.155,15.415,14.98,15.185,796828.0
2020-09-30,15.21,15.465,14.815,14.86,868957.0
2020-10-01,14.825,15.135,14.765,15.09,936871.0
2020-10-02,14.75,15.135,14.73,15.085,1024726.0
2020-10-05,15.185,15.525,15.095,15.4,667508.0
2020-10-06,15.65,15.675,14.98,15.095,667971.0
2020-10-07,15.18,15.445,15.085,15.415,837645.0
2020-10-08,15.525,16.145,15.505,16.145,1216041.0
2020-10-09,16.23,16.385,15.78,16.015,832027.0
2020-10-13,16.08,16.185,15.63,15.665,962427.0
2020-10-14,15.72,15.985,15.655,15.845,983797.0
2020-10-15,15.675,15.755,15.375,15.695,704607.0
2020-10-16,15.74,15.82,15.48,15.525,728687.0
2020-10-19,15.57,15.77,15.34,15.415,513560.0
2020-10-20,15.49,15.55,15.245,15.335,963732.0
2020-10-21,15.44,15.44,15.015,15.05,543483.0
2020-10-22,15.11,15.475,15.0,15.47,543320.0
2020-10-23,15.575,15.645,15.045,15.15,751144.0
2020-10-26,15.0,15.05,14.485,14.61,1034460.0
2020-10-27,14.61,14.79,14.5,14.52,662996.0
2020-10-28,14.27,14.275,13.865,13.865,929449.0
2020-10-29,13.805,14.14,13.63,14.055,634795.0
2020-10-30,14.01,14.095,13.805,14.09,439878.0
2020-11-02,14.305,14.625,14.21,14.5,999392.0
2020-11-03,14.79,14.96,14.2,14.275,1103492.0
2020-11-04,14.455,14.695,13.905,14.39,1629699.0
2020-11-05,14.565,14.575,13.97,14.045,1881758.0
2020-11-06,14.15,14.15,13.44,13.45,1393759.0
2020-11-09,14.215,14.805,14.105,14.665,1473285.0
2020-11-10,14.895,15.745,14.65,15.655,1423509.0
2020-11-11,15.915,16.055,15.7,15.795,1132934.0
2020-11-12,15.645,15.685,14.715,14.82,1193481.0
2020-11-13,14.895,15.12,14.825,14.94,719636.0
2020-11-16,15.41,15.61,15.22,15.58,1026737.0
2020-11-17,15.47,15.585,15.175,15.52,1104168.0
2020-11-18,15.575,16.145,15.385,16.05,1543628.0
2020-11-19,16.025,16.39,15.775,16.385,1327183.0
2020-11-20,16.31,16.31,15.995,16.16,772974.0
2020-11-23,16.255,16.91,16.21,16.79,1229440.0
2020-11-24,17.175,17.49,16.905,17.435,1376466.0
2020-11-25,17.45,17.715,17.3,17.585,1067061.0
2020-11-26,17.625,17.625,17.3,17.46,291392.0
2020-11-27,17.385,17.765,17.385,17.61,673234.0
2020-11-30,17.46,17.54,16.805,16.82,1259832.0
2020-12-01,17.115,17.28,16.64,16.825,812278.0
2020-12-02,16.86,17.48,16.69,17.21,1111033.0
2020-12-03,17.285,17.42,17.13,17.18,816612.0
2020-12-04,17.405,18.0,17.295,17.955,1000268.0
2020-12-07,17.945,17.955,17.355,17.54,1078746.0
2020-12-08,17.525,17.93,17.39,17.735,658958.0
2020-12-09,17.94,18.09,17.51,17.64,931058.0
2020-12-10,17.63,18.275,17.55,18.035,1081698.0
2020-12-11,18.015,18.09,17.7,18.065,858849.0
2020-12-14,18.165,18.305,17.525,17.555,926744.0
2020-12-15,17.64,17.96,17.46,17.895,1006824.0
2020-12-16,18.005,18.005,17.49,17.555,789915.0
2020-12-17,17.55,17.75,17.415,17.6,1069445.0
2020-12-18,17.555,17.705,17.42,17.58,1296238.0
2020-12-21,17.27,17.33,16.92,17.225,1109938.0
2020-12-22,17.225,17.225,16.875,16.89,792888.0
2020-12-23,17.005,17.315,17.005,17.125,503139.0
2020-12-24,17.13,17.2,16.915,17.11,418441.0
2020-12-29,17.245,17.27,16.725,16.775,897909.0
2020-12-30,16.835,17.245,16.77,17.04,485669.0
2020-12-31,17.005,17.245,16.96,17.095,310943.0
2021-01-04,17.195,17.535,16.935,17.16,720884.0
2021-01-05,17.245,18.16,17.23,18.015,1087223.0
2021-01-06,18.185,18.325,17.89,18.185,1192182.0
2021-01-07,18.25,18.425,17.955,18.265,812292.0
2021-01-08,18.515,18.515,18.01,18.28,1101157.0
2021-01-11,18.04,18.53,17.98,18.485,632048.0
2021-01-12,18.62,19.355,18.51,19.285,864924.0
2021-01-13,19.375,19.375,18.835,18.885,614948.0
2021-01-14,18.9,19.545,18.69,19.415,815650.0
2021-01-15,19.31,19.33,18.93,19.195,794651.0
2021-01-18,19.09,19.31,19.02,19.205,320325.0
2021-01-19,19.435,20.24,19.25,20.18,826607.0
2021-01-20,20.355,20.37,19.89,19.93,850030.0
2021-01-21,19.975,19.975,19.365,19.505,706699.0
2021-01-22,19.2,19.31,18.885,19.185,772101.0
2021-01-25,19.185,19.2,18.755,19.03,539254.0
2021-01-26,19.03,19.25,18.49,18.675,620389.0
2021-01-27,18.355,18.585,18.095,18.325,749393.0
2021-01-28,18.27,18.47,18.105,18.36,796470.0
2021-01-29,18.17,18.59,17.93,18.265,714534.0
2021-02-01,18.4,18.865,18.21,18.675,732465.0
2021-02-02,19.03,19.365,18.775,18.81,1034141.0
2021-02-03,19.01,19.39,19.0,19.36,786297.0
2021-02-04,19.45,19.645,19.085,19.58,571103.0
2021-02-05,19.775,19.835,19.47,19.655,455721.0
2021-02-08,19.775,20.225,19.775,20.075,664797.0
2021-02-09,20.17,20.295,19.96,20.135,689301.0
2021-02-10,20.195,20.215,18.24,19.16,2944165.0
2021-02-11,19.54,19.57,19.045,19.435,1255444.0
2021-02-12,19.535,19.89,19.38,19.815,880869.0
2021-02-16,20.12,20.575,20.01,20.25,849947.0
2021-02-17,20.33,20.33,19.595,19.835,941079.0
2021-02-18,19.885,19.99,19.55,19.79,750861.0
2021-02-19,19.88,20.065,19.63,19.945,841549.0
2021-02-22,19.99,20.165,19.675,19.69,874266.0
2021-02-23,19.775,19.775,18.695,19.07,1356340.0
2021-02-24,19.155,19.69,18.775,19.455,1606848.0
2021-02-25,19.425,19.655,19.1,19.425,905556.0
2021-02-26,19.325,19.325,18.49,18.875,1279335.0
2021-03-01,19.24,19.485,18.905,19.225,869123.0
2021-03-02,19.43,19.43,18.925,18.965,879232.0
2021-03-03,19.165,19.43,18.92,19.28,991580.0
2021-03-04,19.315,19.79,19.18,19.73,1158037.0
2021-03-05,19.89,20.165,19.445,19.865,1120968.0
2021-03-08,19.965,20.075,19.585,19.675,877215.0
2021-03-09,19.685,19.865,19.46,19.59,1095904.0
2021-03-10,19.64,20.715,19.605,20.595,1403263.0
2021-03-11,20.775,21.045,20.555,21.035,1037128.0
2021-03-12,20.97,21.09,20.665,20.74,904476.0
2021-03-15,20.775,21.015,20.61,20.905,914158.0
2021-03-16,20.945,21.0,20.54,20.945,1003838.0
2021-03-17,20.99,21.2,20.605,21.085,695723.0
2021-03-18,21.04,21.07,20.25,20.395,1094382.0
2021-03-19,20.285,20.765,20.085,20.535,950560.0
2021-03-22,20.57,20.71,20.385,20.505,528775.0
2021-03-23,20.31,20.395,19.88,19.985,803148.0
2021-03-24,20.2,20.565,20.15,20.2,681735.0
2021-03-25,19.8,19.885,19.265,19.85,1031757.0
2021-03-26,20.0,20.235,19.84,19.955,745373.0
2021-03-29,19.97,20.12,19.81,19.955,545442.0
2021-03-30,19.895,20.235,19.68,20.135,521689.0
2021-03-31,20.135,20.22,19.795,20.1,716984.0
2021-04-01,20.155,20.365,19.795,20.365,733180.0
2021-04-05,20.055,20.42,20.05,20.17,457462.0
2021-04-06,20.27,20.405,20.15,20.225,483586.0
2021-04-07,20.295,20.34,20.055,20.12,1233036.0
2021-04-08,20.1,20.305,19.925,20.285,721599.0
2021-04-09,20.25,20.32,20.05,20.095,495038.0
2021-04-12,20.18,20.225,20.0,20.035,703782.0
2021-04-13,20.0,20.085,19.82,19.85,741753.0
2021-04-14,19.985,20.435,19.855,20.095,816824.0
2021-04-15,20.14,20.305,20.065,20.185,663310.0
2021-04-16,20.235,20.28,20.1,20.14,566722.0
2021-04-19,20.265,20.45,20.07,20.2,1104034.0
2021-04-20,20.14,20.165,19.785,19.965,1080073.0
2021-04-21,19.935,20.125,19.83,20.025,749413.0
2021-04-22,20.02,20.02,19.675,19.81,817114.0
2021-04-23,19.795,20.07,19.695,19.97,564937.0
2021-04-26,19.995,20.205,19.95,20.19,531043.0
2021-04-27,20.21,20.66,20.205,20.64,954393.0
2021-04-28,20.715,21.24,20.7,21.18,804606.0
2021-04-29,21.28,21.8,21.185,21.735,1213865.0
2021-04-30,21.56,21.925,21.395,21.77,844350.0
2021-05-03,21.685,21.9,21.615,21.7,985225.0
2021-05-04,21.76,22.04,21.645,21.96,609256.0
2021-05-05,22.07,22.185,21.915,22.03,573996.0
2021-05-06,22.045,22.31,21.79,22.28,683688.0
2021-05-07,22.055,22.56,21.985,22.37,937276.0
2021-05-10,22.495,22.65,22.355,22.535,853101.0
2021-05-11,22.115,22.785,21.785,22.635,1000298.0
2021-05-12,22.62,23.89,22.575,23.025,1920826.0
2021-05-13,22.94,23.66,22.87,23.075,1289080.0
2021-05-14,23.3,23.88,23.115,23.725,1176359.0
2021-05-17,23.765,23.95,23.565,23.85,618187.0
2021-05-18,23.85,23.915,23.425,23.595,773348.0
2021-05-19,23.3,23.455,23.135,23.37,1100721.0
2021-05-20,23.35,23.55,23.005,23.41,640848.0
2021-05-21,23.595,23.69,23.355,23.47,457402.0
2021-05-25,23.595,23.705,23.26,23.45,779999.0
2021-05-26,23.325,23.525,23.315,23.42,575264.0
2021-05-27,23.455,23.645,23.24,23.315,606932.0
2021-05-28,23.465,23.605,23.26,23.325,628037.0
2021-05-31,23.435,23.885,23.425,23.525,465383.0
2021-06-01,23.8,24.515,23.59,24.39,1057805.0
2021-06-02,24.545,25.2,24.39,24.79,1217970.0
2021-06-03,24.795,25.245,24.685,25.155,714442.0
2021-06-04,25.265,25.67,25.185,25.62,1256708.0
2021-06-07,25.615,26.16,25.535,26.12,972114.0
2021-06-08,26.08,26.945,26.0,26.93,1297881.0
2021-06-09,26.97,27.07,26.6,26.95,982461.0
2021-06-10,26.9,27.785,26.86,27.375,1554423.0
2021-06-11,27.48,27.63,27.225,27.38,642939.0
2021-06-14,27.405,27.83,27.045,27.085,745751.0
2021-06-15,27.06,27.335,26.795,26.85,1015305.0
2021-06-16,26.795,26.95,26.385,26.76,855555.0
2021-06-17,26.475,26.585,25.53,25.685,1326086.0
2021-06-18,25.26,25.71,24.95,25.395,724063.0
2021-06-21,25.46,25.82,25.395,25.755,564781.0
2021-06-22,25.73,25.905,25.385,25.88,422370.0
2021-06-23,25.92,26.075,25.71,25.925,410949.0
2021-06-24,26.035,26.145,25.69,26.05,365569.0
2021-06-25,26.0,26.16,25.715,25.87,475224.0
2021-06-28,25.825,26.14,25.545,25.905,674007.0
2021-06-29,26.0,26.09,25.715,25.935,549403.0
2021-06-30,26.09,26.365,25.855,26.06,339679.0
2021-07-02,26.31,26.42,25.895,26.25,394388.0
2021-07-05,26.28,26.475,26.17,26.285,198614.0
2021-07-06,26.285,26.445,25.755,26.14,458787.0
2021-07-07,26.105,26.215,25.53,25.675,477505.0
2021-07-08,25.425,25.745,25.27,25.53,538116.0
2021-07-09,25.685,25.945,25.56,25.88,444266.0
2021-07-12,25.78,26.14,25.725,26.005,241731.0
2021-07-13,26.115,26.405,25.835,26.24,429460.0
2021-07-14,26.2,26.24,25.655,25.825,505892.0
2021-07-15,25.755,26.005,25.64,25.87,411325.0
2021-07-16,26.02,26.035,25.31,25.385,447058.0
2021-07-19,24.925,24.925,24.05,24.465,1137235.0
2021-07-20,24.4,25.13,24.305,24.83,638526.0
2021-07-21,25.09,25.4,24.905,25.125,447663.0
2021-07-22,25.155,25.26,24.81,25.235,345572.0
2021-07-23,25.36,25.495,25.09,25.4,474328.0
2021-07-26,25.555,26.395,25.435,26.295,782713.0
2021-07-27,26.35,26.35,25.815,26.02,615340.0
2021-07-28,26.145,26.2,25.88,26.075,425242.0
2021-07-29,26.245,26.41,26.12,26.32,342257.0
2021-07-30,26.265,26.42,26.025,26.265,560322.0
2021-08-03,26.145,26.42,25.99,26.32,733086.0
2021-08-04,26.075,26.215,25.8,25.965,588753.0
2021-08-05,26.075,26.185,25.02,25.235,1257698.0
2021-08-06,25.545,25.555,24.87,25.265,598253.0
2021-08-09,25.02,25.05,24.36,24.565,853903.0
2021-08-10,24.55,24.755,24.25,24.535,940516.0
2021-08-11,24.755,24.925,24.315,24.85,786412.0
2021-08-12,24.785,25.035,24.48,24.625,505073.0
2021-08-13,24.645,24.7,24.44,24.495,461408.0
2021-08-16,24.265,24.295,24.04,24.075,759209.0
2021-08-17,23.96,24.005,23.52,23.96,1074026.0
2021-08-18,23.96,24.1,23.74,23.78,621050.0
2021-08-19,23.515,23.575,22.72,23.18,1192045.0
2021-08-20,23.11,23.45,22.92,23.305,508690.0
2021-08-23,23.575,23.71,23.37,23.7,537506.0
2021-08-24,23.72,23.89,23.295,23.835,707918.0
2021-08-25,23.83,24.495,23.695,24.195,814188.0
2021-08-26,24.075,24.2,23.805,24.02,561956.0
2021-08-27,24.2,24.605,24.04,24.335,428773.0
2021-08-30,24.345,24.435,24.16,24.265,456829.0
2021-08-31,24.08,24.195,23.845,24.02,563796.0
2021-09-01,23.95,24.06,23.835,23.885,668162.0
2021-09-02,23.98,24.365,23.955,24.035,818649.0
2021-09-03,24.01,24.115,23.78,24.04,728428.0
2021-09-07,24.04,24.325,23.98,24.21,580721.0
2021-09-08,24.305,24.69,24.215,24.325,651475.0
2021-09-09,24.28,24.455,23.985,24.225,668463.0
2021-09-10,24.46,24.565,24.255,24.375,683096.0
2021-09-13,24.61,25.64,24.515,25.435,1199214.0
2021-09-14,25.52,25.805,25.42,25.625,809087.0
2021-09-15,25.815,26.515,25.68,26.195,1342781.0
2021-09-16,26.295,26.475,26.01,26.185,983624.0
2021-09-17,26.24,26.335,26.01,26.17,756325.0
2021-09-20,25.705,25.775,25.1,25.46,819333.0
2021-09-21,25.75,25.845,25.265,25.3,508407.0
2021-09-22,25.63,25.735,25.29,25.48,685008.0
2021-09-23,25.555,25.825,25.355,25.535,636003.0
2021-09-24,25.53,25.71,25.445,25.61,374550.0
2021-09-27,25.825,26.075,25.355,25.44,863446.0
2021-09-28,25.61,25.65,25.355,25.475,505452.0
2021-09-29,25.425,25.79,25.225,25.385,877928.0
2021-09-30,25.36,25.52,25.035,25.32,372413.0
2021-10-01,25.345,26.075,25.26,26.02,592682.0
2021-10-04,26.135,26.45,25.79,25.79,495124.0
2021-10-05,26.045,26.045,25.46,25.625,670180.0
2021-10-06,25.425,25.495,25.045,25.21,402222.0
2021-10-07,25.245,25.535,25.18,25.245,749335.0
2021-10-08,25.285,25.41,24.94,25.125,984612.0
2021-10-12,25.185,25.38,24.71,24.75,1302040.0
2021-10-13,24.705,25.4,24.685,25.345,1305017.0
2021-10-14,25.42,26.325,25.385,26.18,1053925.0
2021-10-15,26.27,26.33,26.0,26.02,490583.0
2021-10-18,26.02,26.175,25.595,25.655,478743.0
2021-10-19,25.595,25.895,25.505,25.585,832852.0
2021-10-20,25.56,26.02,25.505,25.905,740075.0
2021-10-21,25.585,25.895,25.43,25.55,872282.0
2021-10-22,25.745,25.785,25.12,25.16,696973.0
2021-10-25,25.31,25.565,25.2,25.505,474252.0
2021-10-26,25.52,25.645,25.215,25.225,382576.0
2021-10-27,25.185,25.51,25.09,25.2,535388.0
2021-10-28,25.2,25.59,24.99,25.48,600024.0
2021-10-29,25.47,25.55,24.985,25.33,599055.0
2021-11-01,25.465,25.855,25.31,25.605,681951.0
2021-11-02,25.625,25.63,25.2,25.415,558105.0
2021-11-03,25.2,25.375,24.22,24.81,2022063.0
2021-11-04,24.975,24.975,24.045,24.315,1426753.0
2021-11-05,24.36,24.505,24.13,24.25,947950.0
2021-11-08,24.32,24.72,24.13,24.65,882627.0
2021-11-09,24.635,24.715,24.36,24.45,470427.0
2021-11-10,24.355,24.615,24.145,24.3,708842.0
2021-11-11,24.385,24.625,24.28,24.515,442298.0
2021-11-12,24.595,24.925,24.45,24.64,564479.0
2021-11-15,24.61,24.755,24.17,24.25,585064.0
2021-11-16,24.355,24.515,24.18,24.22,491811.0
2021-11-17,24.22,24.465,24.12,24.18,714352.0
2021-11-18,24.185,24.355,24.035,24.2,576923.0
2021-11-19,24.08,24.33,23.2,24.33,1176695.0
2021-11-22,23.76,23.915,23.52,23.705,745636.0
2021-11-23,23.84,23.97,23.295,23.405,766281.0
2021-11-24,23.345,23.695,23.32,23.585,508105.0
2021-11-25,23.57,23.8,23.52,23.665,192448.0
2021-11-26,22.595,23.375,22.105,23.02,1267341.0
2021-11-29,23.625,23.625,22.83,23.11,621145.0
2021-11-30,22.795,22.9,22.18,22.525,983839.0
2021-12-01,22.885,22.99,21.675,21.84,999471.0
2021-12-02,21.6,22.51,21.39,22.275,974318.0
2021-12-03,22.435,22.695,21.78,21.97,565616.0
2021-12-06,22.115,22.405,21.77,22.275,550111.0
2021-12-07,22.63,23.21,22.595,23.12,789774.0
2021-12-08,23.22,23.305,22.765,23.02,729458.0
2021-12-09,22.855,22.96,22.62,22.935,737817.0
2021-12-10,23.045,23.18,22.645,22.78,497720.0
2021-12-13,22.715,22.795,22.355,22.46,442902.0
2021-12-14,22.47,22.47,22.145,22.205,492101.0
2021-12-15,22.1,22.37,21.84,22.325,631372.0
2021-12-16,22.41,22.82,22.265,22.395,734514.0
2021-12-17,22.22,22.605,22.065,22.51,571075.0
2021-12-20,22.115,22.395,21.765,22.33,732765.0
2021-12-21,22.38,23.105,22.38,22.725,768024.0
2021-12-22,22.605,22.84,22.445,22.79,560661.0
2021-12-23,22.955,22.955,22.725,22.75,334332.0
2021-12-24,22.76,22.81,22.685,22.775,99567.0
2021-12-29,22.765,23.23,22.75,23.165,541153.0
2021-12-30,23.205,23.23,22.88,22.895,315870.0
2021-12-31,22.865,23.065,22.81,23.035,208411.0
2022-01-04,23.365,23.575,23.125,23.155,731233.0
2022-01-05,23.315,23.38,22.865,22.945,626159.0
2022-01-06,22.97,23.22,22.66,23.035,754575.0
2022-01-07,23.05,23.51,23.0,23.3,647352.0
2022-01-10,23.31,23.415,23.135,23.335,550910.0
2022-01-11,23.445,23.535,23.195,23.25,1135399.0
2022-01-12,23.415,23.495,23.075,23.17,1380671.0
2022-01-13,23.22,23.48,23.1,23.195,1019918.0
2022-01-14,23.35,23.35,23.02,23.075,899785.0
2022-01-17,23.09,23.75,23.075,23.565,881439.0
2022-01-18,23.565,23.73,23.29,23.67,1278326.0
2022-01-19,23.775,23.775,23.1,23.335,1225628.0
2022-01-20,23.23,23.43,23.0,23.0,657191.0
2022-01-21,23.13,23.14,21.945,22.245,1628754.0
2022-01-24,21.76,22.565,21.37,22.54,1615512.0
2022-01-25,22.36,22.76,21.97,22.46,886946.0
2022-01-26,22.715,23.31,22.545,22.905,1048001.0
2022-01-27,23.22,23.375,22.855,22.975,596737.0
2022-01-28,23.02,23.66,23.02,23.66,807719.0
2022-01-31,23.715,24.315,23.495,24.285,1144601.0
2022-02-01,24.315,24.675,24.035,24.65,802713.0
2022-02-02,24.69,24.86,24.31,24.68,897641.0
2022-02-03,24.39,24.57,24.055,24.51,881967.0
2022-02-04,24.65,24.965,24.53,24.765,788419.0
2022-02-07,24.845,24.92,24.17,24.39,877428.0
2022-02-08,24.585,24.635,24.275,24.42,624936.0
2022-02-09,24.65,24.68,24.335,24.39,832976.0
2022-02-10,24.27,25.0,24.245,24.74,726497.0
2022-02-11,24.765,25.17,24.73,25.03,814809.0
2022-02-14,25.065,25.315,24.83,25.2,683658.0
2022-02-15,24.885,25.365,24.7,25.185,906284.0
2022-02-16,25.055,25.325,24.635,24.675,1127776.0
2022-02-17,24.96,25.065,24.53,24.65,917234.0
2022-02-18,24.48,24.625,24.355,24.38,655498.0
2022-02-22,24.405,24.49,23.15,23.63,1964299.0
2022-02-23,23.68,23.795,23.29,23.335,993507.0
2022-02-24,23.23,23.785,23.215,23.475,897173.0
2022-02-25,23.49,24.0,23.335,23.78,1054287.0
2022-02-28,23.785,24.4,23.78,24.235,960741.0
2022-03-01,24.375,24.62,23.935,23.95,890546.0
2022-03-02,24.08,24.425,24.04,24.13,1062417.0
2022-03-03,24.13,24.45,23.885,23.94,1282310.0
2022-03-04,24.015,24.425,23.85,24.185,1293627.0
2022-03-07,24.185,24.895,24.185,24.65,1537403.0
2022-03-08,24.895,25.265,24.685,24.845,1470658.0
2022-03-09,24.595,24.715,24.185,24.57,1184009.0
2022-03-10,24.61,24.78,24.405,24.56,982891.0
2022-03-11,24.505,24.75,24.32,24.405,637950.0
2022-03-14,24.25,24.285,23.58,23.955,1346194.0
2022-03-15,23.535,23.795,23.305,23.64,1075107.0
2022-03-16,23.73,24.33,23.69,24.195,956184.0
2022-03-17,24.48,25.115,24.465,24.57,1483231.0
2022-03-18,24.57,25.2,24.525,24.955,1225785.0
2022-03-21,25.095,25.315,24.84,24.89,1056006.0
2022-03-22,25.025,25.43,24.87,25.255,948659.0
2022-03-23,25.435,25.725,25.28,25.42,760496.0
2022-03-24,25.51,25.65,25.135,25.165,676404.0
2022-03-25,25.115,25.51,25.06,25.265,867819.0
2022-03-28,25.125,25.255,24.89,25.11,513095.0
2022-03-29,24.89,25.78,24.79,25.71,1169837.0
2022-03-30,25.89,26.545,25.88,26.21,885251.0
2022-03-31,26.21,26.325,25.8,26.005,788862.0
2022-04-01,26.005,26.25,25.825,25.905,776872.0
2022-04-04,26.11,26.21,25.855,25.915,626911.0
2022-04-05,26.01,26.275,25.98,26.15,648401.0
2022-04-06,26.2,26.75,26.11,26.715,1183490.0
2022-04-07,26.7,27.03,26.65,26.995,744208.0
2022-04-08,26.97,27.465,26.945,27.235,729738.0
2022-04-11,27.15,27.85,27.15,27.785,873323.0
2022-04-12,27.9,28.265,27.81,27.885,789234.0
2022-04-13,28.09,28.16,27.66,27.695,729447.0
2022-04-14,27.595,27.93,27.595,27.675,487484.0
2022-04-18,27.775,27.98,27.645,27.72,502301.0
2022-04-19,27.745,28.04,27.635,27.9,430604.0
2022-04-20,27.905,28.02,27.735,27.745,592232.0
2022-04-21,27.78,28.175,27.2,27.29,753898.0
2022-04-22,27.16,27.43,26.41,26.83,895170.0
2022-04-25,26.155,26.345,25.455,26.08,1044939.0
2022-04-26,26.23,26.28,25.705,25.76,778581.0
2022-04-27,25.575,25.905,25.405,25.725,788115.0
2022-04-28,25.825,26.67,25.81,26.6,711162.0
2022-04-29,26.64,26.73,26.03,26.28,875379.0
2022-05-02,26.155,26.28,25.405,25.74,768986.0
2022-05-03,25.715,26.325,25.6,26.115,1305246.0
2022-05-04,26.435,26.615,25.865,26.345,930899.0
2022-05-05,26.615,26.7,26.015,26.255,825943.0
2022-05-06,26.425,26.59,25.995,26.235,927468.0
2022-05-09,25.98,26.16,25.345,25.995,1349478.0
2022-05-10,25.55,26.815,25.52,26.23,1770207.0
2022-05-11,26.385,27.35,26.3,26.815,1092040.0
2022-05-12,26.715,26.94,26.185,26.565,814525.0
2022-05-13,26.87,27.17,26.6,26.7,808661.0
2022-05-16,26.845,27.845,26.715,27.555,939073.0
2022-05-17,27.96,28.05,27.525,27.995,766482.0
2022-05-18,27.995,28.15,27.795,28.135,947857.0
2022-05-19,27.81,28.035,27.25,27.73,1133630.0
2022-05-20,27.855,27.995,27.415,27.755,564335.0
2022-05-24,27.97,27.97,27.23,27.33,1160890.0
2022-05-25,27.365,27.805,27.35,27.72,486384.0
2022-05-26,27.805,28.03,27.71,27.77,479332.0
2022-05-27,27.82,28.05,27.605,27.935,523099.0
2022-05-30,28.16,28.185,27.895,27.935,226146.0
2022-05-31,28.035,28.265,27.78,27.93,701393.0
2022-06-01,28.045,28.715,27.935,28.54,1010110.0
2022-06-02,28.465,29.04,28.265,28.99,878663.0
2022-06-03,28.89,28.92,28.515,28.64,433032.0
2022-06-06,28.625,28.945,28.5,28.92,411448.0
2022-06-07,28.87,29.395,28.75,29.205,585604.0
2022-06-08,29.23,29.395,28.865,29.055,543098.0
2022-06-09,28.895,28.995,28.65,28.68,547842.0
2022-06-10,28.555,28.6,27.855,28.44,877976.0
2022-06-13,27.91,27.935,27.18,27.73,941477.0
2022-06-14,27.945,28.095,27.445,27.73,713229.0
2022-06-15,27.735,27.755,26.945,27.205,1640397.0
2022-06-16,26.725,26.77,25.635,25.825,1143882.0
2022-06-17,25.8,25.805,24.4,24.645,1483943.0
2022-06-20,24.645,24.895,24.27,24.72,563372.0
2022-06-21,24.865,25.455,24.78,25.17,827933.0
2022-06-22,24.365,24.715,24.07,24.465,770184.0
2022-06-23,24.52,24.755,23.29,23.84,1034860.0
2022-06-24,24.13,24.365,23.77,24.155,782881.0
2022-06-27,24.455,25.155,24.33,24.815,840850.0
2022-06-28,25.405,25.555,25.17,25.37,762631.0
2022-06-29,25.465,25.58,25.015,25.065,421587.0
2022-06-30,24.705,24.795,24.255,24.49,997106.0
2022-07-04,24.67,25.52,24.57,25.145,502083.0
2022-07-05,24.97,24.99,23.695,24.33,769333.0
2022-07-06,24.14,24.405,23.57,24.305,620525.0
2022-07-07,24.655,24.955,24.42,24.595,813615.0
2022-07-08,24.97,25.13,24.77,24.97,750889.0
2022-07-11,24.78,24.915,24.445,24.765,488357.0
2022-07-12,24.465,24.67,24.27,24.515,517219.0
2022-07-13,24.265,24.87,24.215,24.63,535946.0
2022-07-14,24.24,24.69,24.24,24.615,889923.0
2022-07-15,24.865,25.465,24.83,25.14,770281.0
2022-07-18,25.565,26.06,25.415,25.765,846153.0
2022-07-19,25.795,26.905,25.77,26.655,1086344.0
2022-07-20,26.655,26.69,26.18,26.305,502370.0
2022-07-21,26.105,26.44,25.81,26.22,925681.0
2022-07-22,26.18,26.32,25.875,25.945,311112.0
2022-07-25,26.06,26.595,26.035,26.515,366500.0
2022-07-26,26.665,26.825,26.42,26.48,562005.0
2022-07-27,26.58,27.04,26.555,26.815,534400.0
2022-07-28,27.05,27.19,26.73,27.16,521523.0
2022-07-29,27.365,27.92,27.215,27.785,767240.0
2022-08-02,27.545,27.96,26.99,27.935,974194.0
2022-08-03,28.045,28.155,27.15,27.385,978422.0
2022-08-04,27.235,27.31,26.255,26.39,881185.0
2022-08-05,26.205,26.515,25.96,26.105,609560.0
2022-08-08,26.055,26.37,26.035,26.22,530256.0
2022-08-09,26.355,26.58,26.255,26.295,382102.0
2022-08-10,26.59,26.88,26.405,26.775,557976.0
2022-08-11,26.955,27.16,26.83,26.865,558812.0
2022-08-12,26.93,27.19,26.84,27.135,275687.0
2022-08-15,26.79,26.93,26.31,26.865,543838.0
2022-08-16,26.915,27.215,26.8,26.98,326639.0
2022-08-17,27.0,27.14,26.62,26.705,404220.0
2022-08-18,26.85,27.11,26.71,26.88,785371.0
2022-08-19,26.88,27.035,26.715,26.9,389886.0
2022-08-22,26.68,26.84,26.395,26.695,484295.0
2022-08-23,26.865,27.405,26.72,27.345,721093.0
2022-08-24,27.335,27.595,27.11,27.17,528545.0
2022-08-25,27.25,27.54,27.06,27.335,403161.0
2022-08-26,27.41,27.455,26.985,27.05,324095.0
2022-08-29,26.925,27.455,26.815,27.185,304553.0
2022-08-30,26.95,27.16,26.56,27.135,608291.0
2022-08-31,26.8,27.32,26.46,27.225,1023277.0
2022-09-01,26.875,26.89,26.16,26.2,1012393.0
2022-09-02,26.53,26.905,26.285,26.68,431223.0
2022-09-06,26.85,27.04,26.215,26.325,459229.0
2022-09-07,25.95,26.11,25.58,25.98,671263.0
2022-09-08,26.0,26.0,25.425,25.635,568171.0
2022-09-09,25.865,26.215,25.815,26.0,597665.0
2022-09-12,26.21,26.545,26.19,26.375,512456.0
2022-09-13,26.295,26.62,26.2,26.4,419354.0
2022-09-14,26.42,26.975,26.4,26.925,507046.0
2022-09-15,26.715,27.05,26.1,26.285,593964.0
2022-09-16,26.165,26.25,25.635,25.975,1003204.0
2022-09-19,25.51,26.285,25.445,26.135,389976.0
2022-09-20,26.11,26.185,25.67,25.845,554743.0
2022-09-21,26.05,26.21,25.65,25.66,806553.0
2022-09-22,25.805,25.865,25.54,25.6,820211.0
2022-09-23,25.145,25.195,23.76,24.205,1362933.0
2022-09-26,24.095,24.19,23.455,23.595,897485.0
2022-09-27,23.945,24.03,23.54,23.675,1055784.0
2022-09-28,23.715,24.17,23.58,24.095,1024135.0
2022-09-29,24.01,24.08,23.505,24.03,929972.0
2022-09-30,23.97,24.45,23.91,24.055,1027498.0
2022-10-03,24.525,24.865,24.435,24.61,868899.0
2022-10-04,25.135,25.205,24.695,24.755,934368.0
2022-10-05,24.8,25.02,24.4,24.74,1238874.0
2022-10-06,24.585,24.83,24.06,24.265,1105445.0
2022-10-07,24.34,24.61,24.155,24.265,609721.0
2022-10-11,23.85,23.895,23.125,23.46,1271062.0
2022-10-12,23.285,23.41,22.99,23.335,711983.0
2022-10-13,23.2,23.96,23.075,23.8,777277.0
2022-10-14,23.8,23.875,23.43,23.53,524020.0
2022-10-17,23.81,24.165,23.555,23.825,588421.0
2022-10-18,24.055,24.35,23.86,24.035,747113.0
2022-10-19,24.045,24.18,23.87,24.155,474365.0
2022-10-20,24.295,24.32,23.865,23.935,682221.0
2022-10-21,23.885,24.18,23.825,24.07,467443.0
2022-10-24,24.105,24.615,24.065,24.335,651851.0
2022-10-25,24.24,24.47,24.155,24.38,478588.0
2022-10-26,24.435,24.83,24.315,24.685,587427.0
2022-10-27,24.895,25.22,24.795,24.83,474736.0
2022-10-28,24.915,25.0,24.515,24.64,670080.0
2022-10-31,24.48,24.975,24.47,24.835,714618.0
2022-11-01,25.205,25.205,24.64,24.69,608821.0
2022-11-02,24.665,24.955,24.405,24.665,698082.0
2022-11-03,24.635,24.92,24.41,24.845,398208.0
2022-11-04,25.09,25.39,24.69,24.855,768052.0
2022-11-07,24.965,25.185,24.81,25.025,582288.0
2022-11-08,25.005,25.075,24.6,24.785,778077.0
2022-11-09,24.81,24.86,23.665,23.69,1941022.0
2022-11-10,23.945,24.26,23.875,23.985,917488.0
2022-11-11,24.225,24.685,24.095,24.47,749908.0
2022-11-14,24.66,24.855,24.275,24.59,925857.0
2022-11-15,24.71,24.835,24.43,24.775,629306.0
2022-11-16,24.72,24.89,24.65,24.775,572337.0
2022-11-17,24.71,24.86,24.505,24.86,584673.0
2022-11-18,24.675,25.065,24.615,24.99,782671.0
2022-11-21,24.835,24.895,24.265,24.675,737421.0
2022-11-22,24.81,25.47,24.81,25.365,851181.0
2022-11-23,25.23,25.565,25.135,25.535,593465.0
2022-11-24,25.45,25.595,25.41,25.565,145173.0
2022-11-25,25.605,25.735,25.255,25.4,501322.0
2022-11-28,25.22,25.505,25.1,25.39,562129.0
2022-11-29,25.495,26.025,25.4,26.01,619655.0
2022-11-30,26.04,26.82,25.86,26.805,1958848.0
2022-12-01,26.87,27.195,26.65,26.82,1087988.0
2022-12-02,26.725,26.905,26.65,26.805,770854.0
2022-12-05,26.805,27.05,26.69,26.795,695653.0
2022-12-06,26.78,27.11,26.385,26.625,806108.0
2022-12-07,26.63,26.915,26.41,26.57,793949.0
2022-12-08,26.795,26.805,25.71,25.82,1001464.0
2022-12-09,25.795,26.135,25.36,25.4,655240.0
2022-12-12,25.385,25.735,25.375,25.685,817509.0
2022-12-13,25.77,25.955,25.615,25.77,775910.0
2022-12-14,25.77,25.775,25.06,25.125,2486729.0
2022-12-15,24.415,24.955,24.34,24.69,2748760.0
2022-12-16,24.495,24.58,24.16,24.51,1784043.0
2022-12-19,24.545,24.665,24.205,24.315,883077.0
2022-12-20,24.245,24.725,24.14,24.63,736028.0
2022-12-21,24.895,25.165,24.77,25.085,897738.0
2022-12-22,25.14,25.14,24.615,24.915,686518.0
2022-12-23,25.085,25.44,24.965,25.285,899439.0
2022-12-28,25.405,25.68,25.06,25.225,525146.0
2022-12-29,25.175,25.475,25.035,25.38,318485.0
2022-12-30,25.285,25.5,25.235,25.45,252627.0
2023-01-03,25.455,25.515,24.585,24.64,701213.0
2023-01-04,24.53,24.895,24.4,24.745,682757.0
2023-01-05,25.455,25.455,24.65,24.845,428474.0
2023-01-06,25.025,25.355,24.795,25.145,722468.0
2023-01-09,25.325,25.54,25.24,25.42,509289.0
2023-01-10,25.455,25.61,25.36,25.54,424308.0
2023-01-11,25.68,25.905,25.665,25.79,673923.0
2023-01-12,25.905,26.65,25.905,26.59,750611.0
2023-01-13,26.625,26.96,26.47,26.9,516336.0
2023-01-16,26.875,27.265,26.72,27.015,371864.0
2023-01-17,27.115,27.435,27.09,27.315,667270.0
2023-01-18,27.39,27.555,26.675,26.805,813079.0
2023-01-19,26.73,27.005,26.575,26.805,628606.0
2023-01-20,26.92,27.03,26.6,26.96,407497.0
2023-01-23,27.195,27.215,26.77,26.85,388573.0
2023-01-24,26.85,26.86,26.58,26.745,441200.0
2023-01-25,26.67,26.755,26.15,26.495,509876.0
2023-01-26,26.705,26.745,26.29,26.485,276304.0
2023-01-27,26.495,26.575,26.365,26.445,381004.0
2023-01-30,26.22,26.365,26.01,26.245,491293.0
2023-01-31,26.165,26.33,25.95,26.235,509806.0
2023-02-01,26.22,26.27,25.62,26.03,627678.0
2023-02-02,26.02,26.07,25.64,25.675,737192.0
2023-02-03,25.785,26.055,25.7,25.83,616205.0
2023-02-06,25.785,25.875,25.425,25.555,587652.0
2023-02-07,25.545,25.725,25.38,25.655,501044.0
2023-02-08,25.76,26.08,25.62,25.97,892693.0
2023-02-09,26.02,26.34,25.97,26.245,748780.0
2023-02-10,26.34,26.875,26.185,26.78,952276.0
2023-02-13,26.78,27.17,26.72,27.015,757974.0
2023-02-14,26.93,27.055,26.67,27.015,643852.0
2023-02-15,26.26,26.93,25.845,26.885,2194305.0
2023-02-16,26.71,27.065,26.45,26.93,773213.0
2023-02-17,26.66,27.075,26.625,26.875,853651.0
2023-02-21,26.87,26.915,25.84,25.94,969814.0
2023-02-22,25.915,26.21,25.64,26.075,911610.0
2023-02-23,26.3,26.43,26.005,26.335,970074.0
2023-02-24,26.335,26.505,26.115,26.35,507457.0
2023-02-27,26.41,26.89,26.205,26.735,666643.0
2023-02-28,26.74,26.77,26.045,26.17,1355993.0
2023-03-01,26.17,26.44,26.035,26.255,858228.0
2023-03-02,26.22,26.605,26.09,26.55,827949.0
2023-03-03,26.42,27.03,26.335,26.82,968592.0
2023-03-06,26.665,27.115,26.665,27.045,523522.0
2023-03-07,27.045,27.175,26.735,26.905,585908.0
2023-03-08,26.915,27.135,26.63,26.665,684153.0
2023-03-09,26.725,27.2,26.725,26.96,779851.0
2023-03-10,26.935,26.96,26.205,26.49,880515.0
2023-03-13,26.275,26.275,25.315,25.54,1682888.0
2023-03-14,25.715,26.25,25.48,25.735,931698.0
2023-03-15,25.205,25.22,24.36,24.91,1329533.0
2023-03-16,24.71,25.255,24.48,25.15,755046.0
2023-03-17,25.115,25.115,24.675,24.78,881022.0
2023-03-20,24.77,25.02,24.67,24.98,609030.0
2023-03-21,25.18,25.45,25.02,25.18,566947.0
2023-03-22,25.15,25.415,25.04,25.11,744956.0
2023-03-23,24.995,25.405,24.76,24.96,759296.0
2023-03-24,24.635,24.91,24.445,24.83,580104.0
2023-03-27,24.985,25.405,24.9,25.265,484002.0
2023-03-28,25.205,25.395,25.145,25.31,350448.0
2023-03-29,25.39,25.635,25.345,25.485,546391.0
2023-03-30,25.605,25.79,25.3,25.765,532748.0
2023-03-31,25.81,25.92,25.6,25.86,527907.0
2023-04-03,26.34,26.645,26.115,26.47,633963.0
2023-04-04,26.56,26.69,26.045,26.2,441579.0
2023-04-05,26.175,26.41,26.07,26.29,444973.0
2023-04-06,26.26,26.48,26.175,26.315,517832.0
2023-04-10,26.4,26.82,26.35,26.675,701208.0
2023-04-11,26.75,27.195,26.725,27.135,473100.0
2023-04-12,27.18,27.6,27.16,27.37,603474.0
2023-04-13,27.355,27.66,27.285,27.58,509709.0
2023-04-14,27.575,27.96,27.53,27.925,609505.0
2023-04-17,27.93,28.035,27.86,27.995,544405.0
2023-04-18,27.925,27.995,27.58,27.87,686193.0
2023-04-19,27.61,27.75,27.495,27.695,381789.0
2023-04-20,27.44,27.705,27.25,27.61,405469.0
2023-04-21,27.51,27.715,27.33,27.645,471589.0
2023-04-24,27.54,28.1,27.4,28.02,408743.0
2023-04-25,27.895,28.125,27.855,27.89,395727.0
2023-04-26,27.825,28.115,27.81,27.93,277363.0
2023-04-27,27.905,28.07,27.705,27.825,437952.0
2023-04-28,27.82,28.105,27.53,27.86,708322.0
2023-05-01,27.565,27.93,27.555,27.715,591812.0
2023-05-02,27.59,27.715,27.05,27.285,654268.0
2023-05-03,27.095,27.355,26.785,26.865,543544.0
2023-05-04,26.855,27.085,26.56,26.815,526849.0
2023-05-05,27.095,27.565,26.92,27.435,502181.0
2023-05-08,27.545,27.73,26.92,27.205,508525.0
2023-05-09,27.06,28.515,26.97,28.055,1451417.0
2023-05-10,28.35,28.675,27.94,28.185,606053.0
2023-05-11,28.135,28.535,27.825,28.15,523140.0
2023-05-12,28.195,28.36,28.055,28.23,448888.0
2023-05-15,28.23,28.475,28.045,28.445,603686.0
2023-05-16,28.375,28.55,28.105,28.23,751527.0
2023-05-17,28.235,28.36,27.53,27.575,783235.0
2023-05-18,27.44,27.51,27.265,27.32,540878.0
2023-05-19,27.425,27.51,27.195,27.25,443053.0
2023-05-23,27.12,27.18,26.78,26.92,875082.0
2023-05-24,26.82,26.935,26.665,26.71,455742.0
2023-05-25,26.63,26.785,26.305,26.57,446140.0
2023-05-26,26.62,26.885,26.455,26.785,304362.0
2023-05-29,26.89,27.155,26.5,26.735,245258.0
2023-05-30,26.515,26.82,26.49,26.735,361826.0
2023-05-31,26.535,26.75,26.385,26.48,711030.0
2023-06-01,26.48,26.885,26.305,26.77,451397.0
2023-06-02,27.04,27.565,26.91,27.37,497608.0
2023-06-05,27.53,27.925,27.23,27.505,605034.0
2023-06-06,27.37,27.44,27.1,27.31,494322.0
2023-06-07,27.4,27.645,27.195,27.545,437914.0
2023-06-08,27.58,27.715,27.25,27.52,272881.0
2023-06-09,27.45,27.52,27.085,27.18,624890.0
2023-06-12,26.96,27.355,26.75,27.275,761628.0
2023-06-13,27.36,27.755,27.275,27.45,613535.0
2023-06-14,27.54,27.76,26.89,27.085,535994.0
2023-06-15,27.07,27.195,26.765,26.81,350477.0
2023-06-16,27.015,27.195,26.775,27.085,648879.0
2023-06-19,27.035,27.195,27.025,27.05,70247.0
2023-06-20,26.99,27.06,26.665,27.005,412956.0
2023-06-21,26.945,27.06,26.68,26.725,336465.0
2023-06-22,26.555,26.725,26.37,26.625,627968.0
2023-06-23,26.455,26.625,26.02,26.065,549126.0
2023-06-26,26.015,26.335,25.98,26.225,581755.0
2023-06-27,26.245,26.36,26.02,26.295,507950.0
2023-06-28,26.37,26.66,26.1,26.535,381931.0
2023-06-29,26.615,27.0,26.535,26.9,372578.0
2023-06-30,27.005,27.245,26.84,27.115,358084.0
2023-07-04,26.955,27.335,26.805,27.255,170521.0
2023-07-05,27.355,27.38,26.81,27.0,326431.0
2023-07-06,26.875,27.045,26.615,26.98,487136.0
2023-07-07,26.83,27.23,26.695,27.21,288668.0
2023-07-10,27.24,27.24,26.945,27.16,507643.0
2023-07-11,27.22,27.245,26.88,26.925,392151.0
2023-07-12,27.07,27.21,26.965,27.15,273959.0
2023-07-13,27.14,27.45,27.015,27.425,274697.0
2023-07-14,27.405,27.505,27.14,27.245,336217.0
2023-07-17,27.16,27.335,27.105,27.29,326472.0
2023-07-18,27.32,27.825,27.16,27.815,512990.0
2023-07-19,27.815,28.25,27.39,28.185,542187.0
2023-07-20,28.09,28.54,27.975,28.355,862113.0
2023-07-21,28.4,28.73,28.265,28.685,400135.0
2023-07-24,28.685,29.065,28.4,28.915,551167.0
2023-07-25,28.94,28.975,28.65,28.8,575927.0
2023-07-26,28.7,28.925,28.41,28.9,381497.0
2023-07-27,28.935,29.155,28.72,28.82,615421.0
2023-07-28,28.89,29.055,28.455,28.975,481987.0
2023-07-31,28.975,29.42,28.72,29.295,601508.0
2023-08-01,29.295,29.315,28.73,29.085,407827.0
2023-08-02,29.04,29.075,28.66,28.835,428758.0
2023-08-03,28.9,28.95,28.49,28.78,331466.0
2023-08-04,28.835,29.225,28.71,28.855,541671.0
2023-08-08,28.73,29.305,28.615,29.225,724364.0
2023-08-09,29.37,29.51,28.96,28.975,722508.0
2023-08-10,29.18,29.475,28.935,29.065,843308.0
2023-08-11,28.975,29.175,28.535,29.095,819619.0
2023-08-14,29.02,29.18,28.755,28.845,510840.0
2023-08-15,28.66,28.925,28.295,28.48,618591.0
2023-08-16,28.49,28.73,28.49,28.58,279325.0
2023-08-17,28.64,29.065,28.58,29.04,399827.0
2023-08-18,28.935,29.18,28.845,29.04,414086.0
2023-08-21,29.13,29.2,28.765,28.88,216351.0
2023-08-22,28.935,28.95,28.665,28.765,310757.0
2023-08-23,28.675,29.21,28.605,29.175,412469.0
2023-08-24,29.095,29.37,28.82,29.315,488895.0
2023-08-25,29.375,29.685,29.35,29.645,483623.0
2023-08-28,29.68,29.885,29.315,29.475,464303.0
2023-08-29,29.485,29.65,29.26,29.53,474438.0
2023-08-30,29.59,29.81,29.29,29.67,297073.0
2023-08-31,29.775,29.89,29.615,29.625,540733.0
2023-09-01,29.83,30.07,29.58,29.98,546507.0
2023-09-05,29.97,30.335,29.935,30.175,390741.0
2023-09-06,29.51,29.51,28.94,29.05,1070343.0
2023-09-07,29.015,29.29,28.97,29.1,611611.0
2023-09-08,29.26,29.42,29.07,29.18,321545.0
2023-09-11,29.29,29.41,29.03,29.095,522225.0
2023-09-12,29.19,29.245,29.015,29.175,635468.0
2023-09-13,29.2,29.32,28.895,29.1,766098.0
2023-09-14,29.29,29.74,29.1,29.66,770257.0
2023-09-15,29.64,29.875,29.625,29.77,568713.0
2023-09-18,29.825,29.985,29.525,29.94,358522.0
2023-09-19,30.04,30.19,29.46,29.57,340628.0
2023-09-20,29.535,29.685,29.39,29.435,210877.0
2023-09-21,29.41,29.5,28.865,28.995,487973.0
2023-09-22,29.095,29.415,28.995,29.38,392978.0
2023-09-25,29.38,29.505,29.06,29.165,438525.0
2023-09-26,28.905,29.335,28.48,28.525,565616.0
2023-09-27,28.785,28.885,28.12,28.19,772197.0
2023-09-28,28.225,29.0,28.12,28.895,617266.0
2023-09-29,29.04,29.065,28.4,28.74,528173.0
2023-10-02,28.74,28.75,27.77,27.805,552022.0
2023-10-03,27.635,28.04,27.27,27.695,536710.0
2023-10-04,27.54,27.65,27.11,27.615,395510.0
2023-10-05,27.625,28.045,27.535,27.985,628570.0
2023-10-06,27.94,28.455,27.73,28.4,403011.0
2023-10-10,28.74,29.265,28.515,29.185,623057.0
2023-10-11,29.075,29.615,28.84,29.595,435217.0
2023-10-12,29.74,29.785,29.28,29.48,372288.0
2023-10-13,29.68,29.77,29.525,29.635,262646.0
2023-10-16,29.77,30.155,29.525,30.04,534059.0
2023-10-17,29.875,30.365,29.84,30.1,659835.0
2023-10-18,30.1,30.13,29.77,30.055,488467.0
2023-10-19,29.74,30.11,29.355,29.715,638159.0
2023-10-20,29.635,29.685,29.045,29.235,470336.0
2023-10-23,28.955,29.245,28.55,28.92,502070.0
2023-10-24,29.05,29.425,28.64,29.05,336425.0
2023-10-25,29.095,29.445,28.885,29.12,321628.0
2023-10-26,29.05,29.23,28.67,29.185,347021.0
2023-10-27,29.13,29.165,28.74,28.975,296960.0
2023-10-30,29.13,29.23,28.66,28.82,412114.0
2023-10-31,28.92,29.075,28.58,29.065,299435.0
2023-11-01,29.275,29.445,28.85,29.28,448962.0
2023-11-02,29.515,29.805,29.32,29.55,850964.0
2023-11-03,29.615,30.23,29.535,29.64,682169.0
2023-11-06,29.77,29.965,29.23,29.625,471767.0
2023-11-07,29.435,29.58,29.2,29.22,350401.0
2023-11-08,29.22,29.28,28.705,28.955,679123.0
2023-11-09,29.145,29.4,28.785,28.92,533320.0
2023-11-10,28.985,29.0,28.365,28.68,792877.0
2023-11-13,28.67,29.03,28.505,28.82,496519.0
2023-11-14,28.85,29.01,28.64,28.705,558864.0
2023-11-15,28.66,28.91,28.66,28.77,591425.0
2023-11-16,28.685,28.77,28.175,28.46,613790.0
2023-11-17,28.64,29.11,28.46,28.965,491247.0
2023-11-20,29.04,29.235,28.95,29.095,431546.0
2023-11-21,29.1,29.255,28.93,29.085,289357.0
2023-11-22,28.985,29.55,28.82,29.46,490331.0
2023-11-23,29.155,29.76,29.02,29.76,182041.0
2023-11-24,29.595,29.915,29.535,29.815,287567.0
2023-11-27,29.65,29.815,29.525,29.68,431793.0
2023-11-28,29.615,29.87,29.445,29.685,349682.0
2023-11-29,29.825,29.965,29.525,29.735,345646.0
2023-11-30,29.875,30.915,29.685,30.795,1048518.0
2023-12-01,30.615,30.68,30.345,30.355,624346.0
2023-12-04,30.445,30.65,30.23,30.37,379535.0
2023-12-05,30.355,30.59,29.94,29.985,415641.0
2023-12-06,29.965,30.345,29.74,30.03,609420.0
2023-12-07,30.29,30.39,30.065,30.11,385178.0
2023-12-08,30.235,30.435,30.2,30.255,402800.0
2023-12-11,30.275,30.32,29.705,29.85,619218.0
2023-12-12,29.83,30.075,29.345,29.455,1096583.0
2023-12-13,29.275,30.345,29.24,30.275,961196.0
2023-12-14,30.5,30.595,29.865,29.915,792778.0
2023-12-15,29.88,29.915,28.93,29.265,962776.0
2023-12-18,29.55,29.745,28.875,29.165,1112731.0
2023-12-19,29.13,29.205,28.72,28.81,747634.0
2023-12-20,28.89,29.21,28.82,28.89,546331.0
2023-12-21,28.83,29.295,28.82,29.26,488407.0
2023-12-22,29.275,29.54,28.945,28.985,347196.0
2023-12-27,29.0,29.415,28.765,29.185,384723.0
2023-12-28,29.045,29.33,29.045,29.265,438358.0
2023-12-29,29.25,29.45,29.1,29.305,249084.0
2024-01-02,29.305,29.68,29.205,29.25,441899.0
2024-01-03,29.295,29.47,29.14,29.22,656863.0
2024-01-04,29.42,29.595,29.095,29.185,496428.0
2024-01-05,29.175,29.33,29.065,29.33,370787.0
2024-01-08,29.155,29.24,28.81,28.985,536781.0
2024-01-09,29.02,29.305,28.745,29.275,407216.0
2024-01-10,29.25,29.43,29.185,29.295,255197.0
2024-01-11,29.43,29.78,29.195,29.715,340701.0
2024-01-12,29.86,30.08,29.495,29.595,413959.0
2024-01-15,29.625,29.695,29.275,29.285,149864.0
2024-01-16,29.205,29.505,29.185,29.405,514798.0
2024-01-17,29.275,29.32,28.89,29.165,546925.0
2024-01-18,29.195,29.615,29.03,29.56,459089.0
2024-01-19,29.56,29.615,29.14,29.515,433074.0
2024-01-22,29.495,29.595,29.23,29.585,296562.0
2024-01-23,29.57,30.07,29.395,30.035,689560.0
2024-01-24,30.11,30.275,29.735,30.11,335842.0
2024-01-25,30.18,30.42,30.025,30.4,504909.0
2024-01-26,30.42,30.53,30.175,30.29,415755.0
2024-01-29,30.345,30.55,30.045,30.52,363837.0
2024-01-30,30.495,30.525,30.065,30.12,503345.0
2024-01-31,30.265,30.385,29.56,29.75,556658.0
2024-02-01,29.825,30.11,29.46,29.585,367927.0
2024-02-02,29.625,29.805,29.04,29.35,547499.0
2024-02-05,29.32,29.37,28.78,28.845,513474.0
2024-02-06,28.9,28.99,28.7,28.835,295740.0
2024-02-07,28.885,28.94,28.58,28.725,438738.0
2024-02-08,28.72,29.01,28.51,28.91,504503.0
2024-02-09,28.99,29.12,28.745,29.12,428670.0
2024-02-12,28.955,29.8,28.955,29.65,489191.0
2024-02-13,29.615,29.805,29.02,29.44,623028.0
2024-02-14,29.96,30.18,29.1,29.175,946586.0
2024-02-15,29.175,30.025,28.885,30.01,1062292.0
2024-02-16,29.935,30.165,29.835,29.955,547322.0
2024-02-20,29.905,30.44,29.905,30.4,491230.0
2024-02-21,30.465,31.08,30.19,31.06,690653.0
2024-02-22,30.96,31.09,30.685,31.04,440861.0
2024-02-23,30.98,31.18,30.835,31.15,359282.0
2024-02-26,31.06,31.18,30.83,31.115,308936.0
2024-02-27,31.29,31.37,30.97,31.04,585241.0
2024-02-28,31.005,31.05,30.39,30.495,534834.0
2024-02-29,30.55,30.925,30.455,30.55,635752.0
2024-03-01,30.73,30.985,30.705,30.775,353038.0
2024-03-04,30.815,30.93,30.64,30.815,335351.0
2024-03-05,30.76,31.04,30.73,30.75,367725.0
2024-03-06,30.94,31.015,30.71,30.75,658024.0
2024-03-07,30.86,31.315,30.19,31.215,1683581.0
2024-03-08,31.215,31.27,30.72,30.84,889107.0
2024-03-11,30.665,31.21,30.65,31.115,432400.0
2024-03-12,31.17,31.82,30.97,31.69,854548.0
2024-03-13,31.85,32.1,31.735,31.775,962880.0
2024-03-14,31.71,31.79,31.06,31.365,1470486.0
2024-03-15,31.365,31.56,30.975,31.16,951771.0
2024-03-18,31.095,31.3,31.03,31.2,314022.0
2024-03-19,31.19,31.745,31.04,31.57,525220.0
2024-03-20,31.55,31.79,31.375,31.55,420159.0
2024-03-21,31.525,31.56,31.345,31.45,306054.0
2024-03-22,31.525,31.56,31.26,31.505,257574.0
2024-03-25,31.46,31.765,31.41,31.59,378232.0
2024-03-26,31.54,31.82,31.46,31.735,375193.0
2024-03-27,31.84,32.18,31.57,32.11,409709.0
2024-03-28,32.155,32.49,31.98,32.385,420763.0
2024-04-01,32.48,32.84,32.22,32.76,530368.0
2024-04-02,32.72,32.98,32.47,32.935,586704.0
2024-04-03,33.075,33.155,32.74,32.88,374023.0
2024-04-04,32.86,33.025,32.58,32.84,248802.0
2024-04-05,32.785,32.84,32.535,32.72,270947.0
2024-04-08,32.805,32.84,32.545,32.795,277191.0
2024-04-09,32.7,32.89,32.305,32.515,429120.0
2024-04-10,32.35,32.415,31.82,32.255,605014.0
2024-04-11,32.295,32.48,31.875,32.46,532878.0
2024-04-12,32.49,32.935,31.94,32.2,394206.0
2024-04-15,32.19,32.76,32.07,32.685,784418.0
2024-04-16,32.525,32.795,32.1,32.21,812558.0
2024-04-17,32.275,32.47,31.98,32.21,409662.0
2024-04-18,32.305,32.44,32.035,32.24,335775.0
2024-04-19,32.22,32.75,32.035,32.49,629505.0
2024-04-22,32.46,32.83,32.21,32.7,454408.0
2024-04-23,32.71,33.325,32.62,33.175,724858.0
2024-04-24,33.14,33.39,32.89,33.01,388629.0
2024-04-25,32.795,33.185,32.73,32.895,390687.0
2024-04-26,32.89,33.11,32.685,33.035,395873.0
2024-04-29,32.97,33.25,32.825,33.25,379675.0
2024-04-30,33.175,33.185,32.775,32.785,255228.0
2024-05-01,32.765,32.955,32.115,32.19,567992.0
2024-05-02,32.435,32.665,32.035,32.11,752023.0
2024-05-03,32.305,32.665,32.035,32.1,458624.0
2024-05-06,32.245,32.5,32.105,32.19,364847.0
2024-05-07,32.24,32.245,31.915,32.145,401436.0
2024-05-08,32.005,32.7,31.985,32.62,604240.0
2024-05-09,32.61,32.825,32.49,32.62,402155.0
2024-05-10,32.765,33.025,32.515,32.99,478197.0
2024-05-13,33.045,33.045,32.74,32.84,290410.0
2024-05-14,32.85,33.575,32.84,33.53,708094.0
2024-05-15,33.77,34.29,33.48,33.6,698485.0
2024-05-16,33.815,34.245,33.78,34.055,540834.0
2024-05-17,34.065,34.205,33.835,34.105,372916.0
2024-05-21,33.975,34.315,33.975,34.095,389729.0
2024-05-22,33.975,34.115,33.315,33.415,615891.0
2024-05-23,33.65,33.75,33.24,33.455,695919.0
2024-05-24,33.65,33.75,33.295,33.425,549915.0
2024-05-27,33.325,33.5,33.26,33.415,92505.0
2024-05-28,33.675,33.685,33.045,33.305,545482.0
2024-05-29,33.155,33.35,32.945,33.305,384052.0
2024-05-30,33.205,33.36,32.97,33.11,486972.0
2024-05-31,33.23,33.5,32.955,33.5,321794.0
2024-06-03,33.36,33.62,33.265,33.37,488666.0
2024-06-04,33.185,33.435,32.795,33.295,443447.0
2024-06-05,33.465,33.66,33.14,33.61,487717.0
2024-06-06,33.725,34.155,33.405,34.085,743238.0
2024-06-07,33.975,34.085,33.685,33.985,333691.0
2024-06-10,33.965,34.25,33.665,34.14,361998.0
2024-06-11,34.25,34.66,34.065,34.615,1141011.0
2024-06-12,34.94,35.235,34.605,35.005,2265728.0
2024-06-13,35.025,35.185,34.51,34.835,679120.0
2024-06-14,34.675,34.81,34.215,34.425,577748.0
2024-06-17,34.28,34.43,33.84,34.375,816404.0
2024-06-18,34.46,34.515,34.065,34.195,424718.0
2024-06-19,34.14,34.43,33.895,34.13,1532438.0
2024-06-20,34.105,34.195,33.755,33.895,678613.0
2024-06-21,33.925,34.225,33.725,33.98,456193.0
2024-06-24,34.095,34.585,34.01,34.545,587380.0
2024-06-25,34.555,35.1,34.31,35.035,413331.0
2024-06-26,35.035,35.43,34.81,35.365,450358.0
2024-06-27,35.505,35.7,35.11,35.7,451067.0
2024-06-28,35.72,35.89,35.525,35.645,447465.0
2024-07-02,35.995,36.125,35.825,36.03,706266.0
2024-07-03,35.995,36.03,35.325,35.375,535228.0
2024-07-04,35.385,35.655,35.375,35.59,152120.0
2024-07-05,35.62,35.73,35.155,35.185,393816.0
2024-07-08,35.13,35.4,34.98,35.185,294515.0
2024-07-09,35.13,35.645,35.035,35.58,481794.0
2024-07-10,35.695,35.835,35.41,35.465,319342.0
2024-07-11,35.46,35.58,35.11,35.465,492088.0
2024-07-12,35.59,35.835,35.28,35.55,356254.0
2024-07-15,35.57,35.825,35.55,35.75,395817.0
2024-07-16,35.76,35.855,35.45,35.465,282937.0
2024-07-17,35.24,35.785,35.195,35.475,304416.0
2024-07-18,35.46,35.88,35.28,35.815,269514.0
2024-07-19,35.75,36.095,35.675,36.015,428417.0
2024-07-22,35.965,36.67,35.74,36.585,792179.0
2024-07-23,36.575,36.86,36.39,36.775,521573.0
2024-07-24,36.68,36.945,36.415,36.445,603919.0
2024-07-25,36.325,36.905,36.22,36.73,657070.0
2024-07-26,36.775,36.905,36.285,36.34,382616.0
2024-07-29,36.52,36.54,36.08,36.295,313996.0
2024-07-30,36.35,36.88,36.295,36.615,507421.0
2024-07-31,36.935,37.03,36.37,36.645,535910.0
2024-08-01,36.745,37.055,36.37,36.52,639707.0
2024-08-02,35.995,36.275,35.55,35.77,773394.0
2024-08-06,34.215,36.07,33.255,35.985,819655.0
2024-08-07,36.155,36.255,35.805,35.985,408585.0
2024-08-08,36.335,36.99,36.06,36.57,832787.0
2024-08-09,36.655,36.84,36.25,36.805,393181.0
2024-08-12,36.785,37.21,36.68,37.17,598687.0
2024-08-13,37.16,37.535,37.105,37.37,415730.0
2024-08-14,37.46,37.63,37.255,37.535,383907.0
2024-08-15,37.575,37.62,37.255,37.285,203778.0
2024-08-16,37.085,37.47,37.02,37.36,320321.0
2024-08-19,37.425,37.575,37.2,37.31,313674.0
2024-08-20,37.215,37.5,36.97,37.395,485473.0
2024-08-21,37.425,37.595,37.21,37.34,134839.0
2024-08-22,37.31,37.525,37.115,37.2,185429.0
2024-08-23,37.265,37.81,37.17,37.68,728576.0
2024-08-26,37.83,38.12,37.78,38.005,460657.0
2024-08-27,37.77,37.96,37.52,37.545,318404.0
2024-08-28,37.48,37.575,37.055,37.445,445915.0
2024-08-29,37.605,37.865,37.36,37.765,284935.0
2024-08-30,37.725,38.005,37.47,37.98,279559.0
2024-09-03,37.765,37.81,37.435,37.67,351050.0
2024-09-04,37.65,37.8,37.35,37.66,324910.0
2024-09-05,37.77,38.165,37.445,38.025,489845.0
2024-09-06,38.15,38.545,37.8,38.195,536713.0
2024-09-09,38.335,38.995,38.1,38.76,1691085.0
2024-09-10,38.77,39.035,38.24,38.78,783225.0
2024-09-11,38.665,38.965,38.3,38.77,589972.0
2024-09-12,38.59,39.2,38.505,38.75,808082.0
2024-09-13,38.98,39.18,38.615,39.075,405198.0
2024-09-16,39.435,39.435,38.895,39.2,1351845.0
2024-09-17,39.2,39.425,38.91,39.19,362871.0
2024-09-18,39.225,39.32,38.875,39.235,450496.0
2024-09-19,39.53,39.54,38.98,39.37,315167.0
2024-09-20,39.2,39.485,39.065,39.13,4878786.0
2024-09-23,39.265,39.94,39.065,39.915,378621.0
2024-09-24,40.02,40.245,39.865,40.2,397400.0
2024-09-25,40.295,40.435,40.0,40.265,373929.0
2024-09-26,40.245,40.255,39.835,40.17,431210.0
2024-09-27,40.235,40.245,39.55,40.075,331856.0
2024-09-30,39.97,40.275,39.625,40.18,491962.0
2024-10-01,40.065,40.94,39.875,40.685,468735.0
2024-10-02,40.885,41.02,40.34,40.98,432550.0
2024-10-03,40.97,41.43,40.675,41.41,484962.0
2024-10-04,41.57,41.635,41.295,41.485,269813.0
2024-10-07,41.58,42.065,41.465,41.82,382662.0
2024-10-08,41.635,41.875,41.35,41.8,235792.0
2024-10-09,41.63,42.01,41.495,41.83,617783.0
2024-10-10,41.905,42.265,41.84,42.18,323920.0
2024-10-11,42.24,42.455,41.77,41.865,479872.0
2024-10-15,41.325,41.915,40.98,41.81,660246.0
2024-10-16,41.935,41.99,41.16,41.725,527731.0
2024-10-17,41.725,42.24,41.725,42.135,407812.0
2024-10-18,41.94,42.21,41.39,41.94,521551.0
2024-10-21,42.04,42.21,41.685,42.075,244850.0
2024-10-22,42.01,42.18,41.78,41.895,322686.0
2024-10-23,41.83,41.905,41.0,41.115,361782.0
2024-10-24,40.97,41.14,40.58,40.82,929402.0
2024-10-25,40.875,41.13,40.505,40.915,386409.0
2024-10-28,40.61,40.915,40.35,40.62,317570.0
2024-10-29,40.53,40.73,40.175,40.705,602788.0
2024-10-30,40.83,40.915,40.37,40.53,395851.0
2024-10-31,40.725,40.915,40.425,40.74,558580.0
2024-11-01,40.885,41.03,40.645,40.93,400455.0
2024-11-04,40.95,41.245,40.495,40.895,326768.0
2024-11-05,40.95,41.2,40.82,40.845,197572.0
2024-11-06,41.075,41.245,40.475,41.21,319556.0
2024-11-07,41.285,41.885,40.97,41.74,454517.0
2024-11-08,41.62,41.83,41.055,41.63,372082.0
2024-11-11,41.58,41.99,41.4,41.865,399132.0
2024-11-12,41.855,42.095,41.435,41.99,395709.0
2024-11-13,42.01,42.81,41.84,42.79,362267.0
2024-11-14,42.37,43.37,42.105,42.37,890801.0
2024-11-15,42.02,43.055,41.79,42.98,825364.0
2024-11-18,43.03,43.515,42.84,42.96,476268.0
2024-11-19,42.78,43.03,42.655,43.0,456236.0
2024-11-20,43.0,44.295,42.695,44.285,801455.0
2024-11-21,44.44,45.335,43.97,45.285,600497.0
2024-11-22,45.295,45.66,45.115,45.155,491073.0
2024-11-25,45.115,45.365,43.935,44.675,726150.0
2024-11-26,44.565,44.695,43.355,43.56,550535.0
2024-11-27,43.535,44.0,43.345,43.725,432126.0
2024-11-28,43.665,44.145,43.665,43.715,84391.0
2024-11-29,44.03,44.41,43.79,43.99,248750.0
2024-12-02,43.98,44.085,43.25,43.315,516092.0
2024-12-03,43.525,44.16,43.105,43.8,474080.0
2024-12-04,43.77,44.01,43.215,43.715,309264.0
2024-12-05,43.725,44.305,43.495,44.0,443224.0
2024-12-06,44.06,44.23,43.065,43.16,416189.0
2024-12-09,43.23,43.38,42.255,42.465,836974.0
2024-12-10,42.745,42.905,42.36,42.535,620899.0
2024-12-11,42.745,43.0,42.075,42.79,2209489.0
2024-12-12,42.88,43.005,42.205,42.505,381066.0
2024-12-13,42.37,42.42,41.725,41.86,556640.0
2024-12-16,41.675,42.255,41.355,42.165,687752.0
2024-12-17,42.015,42.4,41.28,41.375,574439.0
2024-12-18,41.87,41.935,40.555,40.585,2423208.0
2024-12-19,40.5,41.28,40.49,41.105,577533.0
2024-12-20,40.905,41.51,40.73,41.27,803536.0
2024-12-23,41.25,41.745,40.81,41.745,327051.0
2024-12-24,41.705,42.12,41.655,41.955,241632.0
2024-12-27,41.82,41.935,41.465,41.745,292910.0
2024-12-30,41.79,42.63,41.625,42.34,367118.0
2024-12-31,42.465,42.535,42.025,42.38,348001.0
2025-01-02,42.475,42.9,41.925,42.775,286661.0
2025-01-03,42.95,43.305,42.695,43.1,361164.0
2025-01-06,43.15,43.37,42.35,42.445,345324.0
2025-01-07,42.525,42.715,41.935,42.215,494171.0
2025-01-08,42.175,43.46,42.03,43.44,497164.0
2025-01-09,43.37,43.845,43.335,43.76,335377.0
2025-01-10,43.555,43.845,42.775,43.085,704428.0
2025-01-13,42.975,43.365,42.07,42.12,899984.0
2025-01-14,41.915,42.12,41.075,41.53,867890.0
2025-01-15,41.56,41.755,40.7,40.825,767699.0
2025-01-16,40.69,40.96,40.21,40.345,1447996.0
2025-01-17,40.28,40.54,40.25,40.44,1295810.0
2025-01-20,40.46,40.8,40.295,40.42,322956.0
2025-01-21,40.325,40.54,40.025,40.46,903979.0
2025-01-22,40.53,40.97,40.22,40.885,606262.0
2025-01-23,41.02,41.385,40.68,41.145,691056.0
2025-01-24,41.095,41.27,40.19,40.81,449949.0
2025-01-27,40.54,40.8,39.865,40.22,649329.0
2025-01-28,40.18,40.48,39.4,39.73,556717.0
2025-01-29,39.62,40.195,39.41,40.015,568901.0
2025-01-30,40.25,40.97,40.01,40.675,734211.0
2025-01-31,40.68,40.915,39.755,39.755,527695.0
2025-02-03,38.175,40.075,37.83,39.08,933759.0
2025-02-04,38.94,40.145,38.83,39.68,859949.0
2025-02-05,39.67,39.855,39.4,39.62,550320.0
2025-02-06,39.73,40.27,39.525,40.2,677574.0
2025-02-07,40.085,40.53,39.825,40.49,677088.0
2025-02-10,40.44,40.875,40.105,40.375,493721.0
2025-02-11,40.305,41.01,40.25,40.925,506266.0
2025-02-12,40.8,41.26,40.115,40.335,620659.0
2025-02-13,41.02,42.225,40.53,40.71,1267066.0
2025-02-14,41.61,41.665,40.375,40.54,894343.0
2025-02-18,40.555,40.7,40.025,40.28,458917.0
2025-02-19,40.28,41.145,40.065,41.095,584988.0
2025-02-20,40.97,41.5,40.815,41.3,698837.0
2025-02-21,41.395,41.455,40.52,40.8,536881.0
2025-02-24,40.925,41.34,40.54,40.615,603808.0
2025-02-25,40.585,40.68,39.91,40.375,587392.0
2025-02-26,40.385,41.26,40.035,40.27,789606.0
2025-02-27,40.45,40.53,40.035,40.395,584426.0
2025-02-28,40.54,41.095,40.28,40.905,812870.0
2025-03-03,40.825,41.185,39.815,39.97,532324.0
2025-03-04,39.535,39.89,38.185,38.955,1350924.0
2025-03-05,38.735,39.305,38.36,38.37,930069.0
2025-03-06,38.35,38.55,37.715,38.3,682725.0
2025-03-07,38.83,39.535,38.34,39.43,723274.0
2025-03-10,38.785,40.99,38.765,40.875,2622941.0
2025-03-11,40.79,41.34,40.54,41.085,2776900.0
2025-03-12,41.115,41.915,40.73,41.86,1122054.0
2025-03-13,41.88,42.25,41.31,41.375,799534.0
2025-03-14,41.38,41.4,40.91,41.22,518852.0
2025-03-17,41.01,41.845,40.81,41.445,1820446.0
2025-03-18,41.485,41.855,40.85,41.42,2491244.0
2025-03-19,41.495,42.695,40.9,42.5,517241.0
2025-03-20,42.655,43.82,42.43,43.615,971926.0
2025-03-21,43.485,43.85,42.94,43.71,521433.0
2025-03-24,43.905,44.23,43.555,43.855,515439.0
2025-03-25,43.965,44.405,43.875,44.035,373698.0
2025-03-26,44.09,44.46,43.625,43.71,362275.0
2025-03-27,43.585,43.905,43.225,43.41,379494.0
2025-03-28,43.41,43.465,42.94,43.41,392429.0
2025-03-31,43.38,44.045,43.235,43.65,408535.0
2025-04-01,43.635,44.275,43.39,44.12,448480.0
2025-04-02,44.255,45.245,43.915,45.235,634758.0
2025-04-03,43.865,45.125,43.44,43.525,683663.0
2025-04-04,42.94,43.115,40.685,40.82,1211965.0
2025-04-07,39.39,40.92,38.705,39.915,789743.0
2025-04-08,40.96,40.99,38.545,38.785,729222.0
2025-04-09,38.13,39.515,36.89,39.165,1360947.0
2025-04-10,38.635,39.165,37.32,37.885,542491.0
2025-04-11,38.16,39.28,38.06,39.085,959566.0
2025-04-14,39.62,40.295,39.505,40.09,390074.0
2025-04-15,40.16,40.835,40.03,40.57,397287.0
2025-04-16,40.41,40.99,40.405,40.795,459004.0
2025-04-17,40.99,41.505,40.93,40.97,465604.0
2025-04-21,40.655,41.01,40.09,40.57,360259.0
2025-04-22,41.035,41.045,40.44,40.83,491730.0
2025-04-23,41.165,41.26,40.13,40.47,411594.0
2025-04-24,40.56,41.475,40.5,41.42,542693.0
2025-04-25,41.055,41.64,41.0,41.595,370197.0
2025-04-28,41.63,41.985,41.155,41.965,427868.0
2025-04-29,41.575,42.43,41.555,42.285,544419.0
2025-04-30,42.005,42.06,40.9,41.76,548609.0
2025-05-01,41.855,42.43,41.475,41.75,361925.0
2025-05-02,42.19,42.235,41.455,42.22,271937.0
2025-05-05,42.08,42.21,41.195,41.39,334485.0
2025-05-06,41.445,42.16,41.345,41.495,389961.0
2025-05-07,41.575,42.58,41.35,42.57,574540.0
2025-05-08,43.525,43.65,42.305,42.57,587700.0
2025-05-09,42.84,42.96,42.08,42.635,404148.0
2025-05-12,43.185,43.25,42.19,42.395,493731.0
2025-05-13,42.395,43.085,42.305,42.92,427914.0
2025-05-14,42.785,43.51,42.695,43.225,616983.0
2025-05-15,42.735,43.615,42.2,42.275,744302.0
2025-05-16,42.295,42.805,41.895,41.955,488221.0
2025-05-20,41.72,42.19,41.485,41.875,559940.0
2025-05-21,41.875,42.335,41.4,41.425,427007.0
2025-05-22,41.31,41.62,40.96,40.99,753533.0
2025-05-23,40.82,41.38,40.635,40.97,616273.0
2025-05-26,41.055,41.505,41.01,41.455,112797.0
2025-05-27,41.435,41.885,41.075,41.23,365203.0
2025-05-28,41.445,41.77,41.075,41.085,283909.0
2025-05-29,41.135,41.81,40.91,41.62,733441.0
2025-05-30,41.41,41.71,40.635,40.82,524722.0
2025-06-02,41.035,41.42,40.355,40.42,698024.0
2025-06-03,40.55,41.71,40.55,41.465,574433.0
2025-06-04,41.485,41.77,40.795,40.91,330822.0
2025-06-05,41.01,41.37,40.81,40.91,264153.0
2025-06-06,41.165,41.34,40.69,40.81,224305.0
2025-06-09,40.91,41.33,40.405,40.96,3458211.0
2025-06-10,41.135,41.41,40.755,40.99,468366.0
2025-06-11,41.105,41.28,40.765,41.0,1373384.0
2025-06-12,41.425,41.68,41.015,41.565,1576096.0
2025-06-13,41.91,41.92,41.325,41.555,399994.0
2025-06-16,41.605,41.92,40.95,41.09,3501192.0
2025-06-17,41.21,41.625,41.09,41.565,416167.0
2025-06-18,41.525,44.21,41.01,43.935,5583970.0
2025-06-19,43.47,44.745,43.235,43.265,1775184.0
2025-06-20,43.47,44.155,43.225,43.74,2837730.0
2025-06-23,44.065,44.21,42.995,43.51,1375542.0
2025-06-24,43.235,43.53,42.89,43.235,1180057.0
2025-06-25,43.175,43.49,42.79,43.4,2040094.0
2025-06-26,43.165,43.66,43.005,43.45,682716.0
2025-06-27,43.36,43.745,43.055,43.46,806660.0
2025-06-30,43.51,44.025,43.075,44.005,820578.0
2025-07-02,43.895,44.005,42.82,43.115,1104012.0
2025-07-03,43.095,43.46,42.215,42.235,809853.0
2025-07-04,42.235,42.62,42.235,42.465,215222.0
2025-07-07,42.375,42.7,41.685,42.08,544240.0
2025-07-08,42.04,42.55,41.82,42.175,826799.0
2025-07-09,42.105,42.465,41.555,41.595,665510.0
2025-07-10,41.525,41.96,41.455,41.88,504453.0
2025-07-11,41.73,42.235,41.595,42.135,806295.0
2025-07-14,41.95,42.55,41.94,42.505,606448.0
2025-07-15,42.64,42.925,42.495,42.7,520308.0
2025-07-16,42.71,42.965,42.315,42.71,472007.0
2025-07-17,42.72,43.41,42.52,43.305,884197.0
2025-07-18,43.47,43.915,43.335,43.66,584121.0
2025-07-21,43.775,43.815,43.065,43.205,568784.0
2025-07-22,43.125,43.905,42.69,42.7,826691.0
2025-07-23,42.71,42.98,42.285,42.355,509992.0
2025-07-24,42.285,42.54,42.03,42.115,434145.0
2025-07-25,42.245,42.74,42.01,42.54,624443.0
2025-07-28,42.465,42.89,42.285,42.89,423923.0
2025-07-29,42.64,43.335,42.63,43.295,626846.0
2025-07-30,43.175,43.47,42.975,43.225,422347.0
2025-07-31,43.055,43.38,42.925,42.975,644085.0
2025-08-01,42.975,43.225,42.67,43.145,355490.0
2025-08-05,42.935,43.4,42.11,42.345,1205776.0
2025-08-06,42.485,42.51,41.93,42.325,824451.0
2025-08-07,42.465,43.235,42.185,42.87,589275.0
2025-08-08,43.095,43.125,42.1,42.235,906389.0
2025-08-11,42.255,42.89,42.135,42.82,677514.0
2025-08-12,42.78,43.025,42.7,42.85,466246.0
2025-08-13,42.78,43.035,42.68,42.87,601455.0
2025-08-14,42.68,43.305,42.63,43.095,346718.0
2025-08-15,43.055,43.56,42.78,43.54,464270.0
2025-08-18,43.56,43.68,43.245,43.57,424557.0
2025-08-19,43.49,43.7,43.195,43.265,447284.0
2025-08-20,43.49,44.705,43.055,44.55,855371.0
2025-08-21,44.5,45.22,44.47,44.885,487428.0
2025-08-22,45.04,45.395,44.73,44.905,624421.0
2025-08-25,45.01,45.11,44.735,44.835,457790.0
2025-08-26,44.705,45.02,43.975,44.23,569591.0
2025-08-27,44.23,44.785,43.905,44.5,764140.0
2025-08-28,44.45,44.785,43.65,43.815,655577.0
2025-08-29,43.835,44.21,43.63,43.72,619342.0
2025-09-02,43.72,44.155,43.58,44.085,730761.0
2025-09-03,43.965,44.045,43.66,43.955,433054.0
2025-09-04,43.845,43.955,43.41,43.66,863025.0
2025-09-05,43.57,43.835,43.44,43.785,450328.0
2025-09-08,43.815,44.135,43.58,43.965,475339.0
2025-09-09,43.965,44.22,43.815,44.19,759636.0
2025-09-10,44.21,44.43,43.965,44.22,674506.0
2025-09-11,44.16,44.22,43.865,44.085,500367.0
2025-09-12,44.16,44.58,43.91,44.36,441119.0
2025-09-15,44.37,44.75,44.17,44.62,445781.0
2025-09-16,44.66,45.35,44.59,45.16,617835.0
2025-09-17,45.11,45.47,44.74,45.08,581420.0
2025-09-18,45.14,45.31,44.99,45.07,392137.0
2025-09-19,45.01,45.66,44.59,45.33,799413.0
2025-09-22,45.41,45.68,45.18,45.51,393990.0
2025-09-23,45.74,46.39,45.24,46.32,517492.0
2025-09-24,46.5,46.81,46.3,46.68,428038.0
2025-09-25,46.51,46.98,46.49,46.8,710981.0
2025-09-26,46.83,47.1,46.4,46.41,330632.0
2025-09-29,46.37,46.72,46.05,46.33,396644.0
2025-09-30,46.26,46.92,46.1,46.69,532732.0
2025-10-01,46.65,47.0,46.45,46.59,377386.0
2025-10-02,46.52,46.95,46.26,46.35,422752.0
2025-10-03,46.36,47.12,46.11,46.93,735627.0
2025-10-06,47.04,47.15,46.58,46.67,524611.0
2025-10-07,46.85,46.85,45.68,46.41,513780.0
2025-10-08,46.46,46.65,46.12,46.31,431837.0
2025-10-09,46.46,46.46,45.07,45.15,499848.0
2025-10-10,45.16,45.4,43.8,43.87,713840.0
2025-10-14,43.9,44.55,43.35,44.5,894756.0
2025-10-15,44.5,44.9,43.45,43.55,605620.0
2025-10-16,43.59,43.66,42.77,42.8,518491.0
2025-10-17,42.68,43.11,42.53,42.68,935809.0
2025-10-20,42.7,43.62,42.49,42.62,647000.0
2025-10-21,42.57,42.77,42.09,42.66,523531.0
2025-10-22,42.76,43.31,42.64,43.26,579418.0
2025-10-23,43.53,43.84,43.01,43.39,962189.0
2025-10-24,43.47,43.76,42.81,42.84,689760.0
2025-10-27,43.17,43.28,42.42,42.49,681858.0
2025-10-28,42.49,42.59,42.19,42.21,643220.0
2025-10-29,42.27,42.34,41.455,41.56,697104.0
2025-10-30,41.63,41.9,41.27,41.28,840016.0
2025-10-31,41.27,41.66,40.94,41.41,925048.0
2025-11-03,41.37,41.49,40.86,41.41,682255.0
2025-11-04,40.82,41.23,40.36,40.49,597161.0
2025-11-05,40.71,40.98,40.5,40.69,663259.0
2025-11-06,40.72,40.93,40.57,40.87,534260.0
2025-11-07,40.85,41.23,40.3,40.94,963873.0
2025-11-10,40.95,42.04,40.95,41.55,1075433.0
2025-11-11,41.57,42.0,41.56,41.8,572612.0
2025-11-12,41.6,42.42,41.6,42.25,654152.0
2025-11-13,42.32,42.4,41.46,41.8,592661.0
2025-11-14,40.09,43.44,40.09,43.28,2205429.0
2025-11-17,43.22,43.99,42.8,43.41,1030539.0
2025-11-18,43.41,44.14,43.37,43.96,951431.0
2025-11-19,44.48,44.48,43.15,43.61,837106.0
2025-11-20,43.85,44.59,43.5,43.52,749254.0
2025-11-21,43.51,43.98,43.31,43.94,545799.0
2025-11-24,43.82,44.335,43.455,44.05,774114.0
2025-11-25,43.84,44.67,43.53,44.33,1129930.0
2025-11-26,44.37,44.5,44.12,44.17,643724.0