Date,Open,High,Low,Close,Volume
2002-07-08,1.8949698138506417,1.9016421678723607,1.8692332600428745,1.9006890328793744,37200.0
2002-07-09,1.9006885667050752,1.9016417014642903,1.8692328015836053,1.8825775063540424,46200.0
2002-07-10,1.8825774441734164,1.8825774441734164,1.8682793324022164,1.8730455514684825,121800.0
2002-07-11,1.8597003533532084,1.868279110310609,1.8539811365959789,1.858747218738778,110400.0
2002-07-12,1.8635126316996544,1.9016407297228228,1.8635126316996544,1.9016407297228224,21600.0
2002-07-15,1.9016415784410323,1.9016415784410323,1.8635134634009731,1.896875495882577,29400.0
2002-07-16,1.877811574719443,1.9016415784410323,1.877811574719443,1.896875495882577,462300.0
2002-07-17,1.896875507390246,1.896875507390246,1.8644666094095816,1.8778115861114568,48900.0
2002-07-18,1.8711389559880085,1.8778115806765296,1.859700521439704,1.8768581732621603,76200.0
2002-07-19,1.861607116594282,1.8730455514684825,1.8587474396972816,1.8730455514684825,24300.0
2002-07-22,1.877811948598256,1.878765083485582,1.8263388466888089,1.8263388466888093,30300.0
2002-07-23,1.81775973684854,1.8396831985998765,1.8158531947275849,1.8349173887250727,58200.0
2002-07-24,1.815853483822465,1.815853483822465,1.716720231951876,1.7443631881101085,180000.0
2002-07-25,1.7300652107817882,1.787257392808906,1.7300652107817882,1.7443631881101085,76200.0
2002-07-26,1.7300650998644118,1.7615207297841946,1.720533070137673,1.7615207297841946,40500.0
2002-07-29,1.734831018401485,1.7920231913386877,1.734831018401485,1.7920231913386877,34200.0
2002-07-30,1.811086770302622,1.853980960076272,1.811086770302622,1.8396828513660983,15600.0
2002-07-31,1.839683198126296,1.8778115861114568,1.839683198126296,1.8778115861114568,24600.0
2002-08-01,1.877811695168683,1.8921096710473784,1.845402522592007,1.8492156070543877,155400.0
2002-08-02,1.8730455035240885,1.8778115861114568,1.8730455035240885,1.8778115861114568,5100.0
2002-08-06,1.896875618597502,1.896875618597502,1.8825775063540424,1.8825775063540424,51600.0
2002-08-07,1.882577623591728,1.9054544955204,1.882577623591728,1.9054544955204,21000.0
2002-08-08,1.896875045067168,1.9016411264929056,1.888296153043585,1.888296153043585,15000.0
2002-08-09,1.9035482436965288,1.9035482436965288,1.849215608071046,1.8825775063540424,11400.0
2002-08-12,1.8873434342717812,1.9159395200540867,1.882577351796284,1.9159395200540867,28500.0
2002-08-13,1.9475075826919304,1.96693421386886,1.9232245368819272,1.9232245368819272,39600.0
2002-08-14,1.9183683597184864,1.9183683597184864,1.869802255051235,1.9135119437807395,9000.0
2002-08-15,1.9135116214294108,1.9135116214294108,1.894084988306154,1.89894168132428,12300.0
2002-08-16,1.898941485939432,1.913511424545441,1.8940847934210183,1.9086547320270264,887100.0
2002-08-19,1.9086539445638235,1.9086539445638235,1.8940840119690077,1.8940840119690072,36000.0
2002-08-20,1.912540410484504,1.9183683597184864,1.895056562782556,1.9135119437807395,34200.0
2002-08-21,1.9135115351065888,1.9183679500071371,1.8950561580499732,1.907683587117298,28200.0
2002-08-22,1.9135105241852493,1.9135105241852493,1.8950551568787364,1.8950551568787364,332100.0
2002-08-23,1.913510907382328,1.9173960658180955,1.9037973860215356,1.9173960658180955,17700.0
2002-08-26,1.9008837307289987,1.9135111573031665,1.8950557838903772,1.903797634673704,330300.0
2002-08-27,1.9037983903048,1.928081720194437,1.9037983903048,1.904769923587331,46500.0
2002-08-28,1.912539624406243,1.9135111573031665,1.8950557838903772,1.903797634673704,18600.0
2002-08-29,1.9057402917198516,1.918367439528604,1.9047690367880403,1.918367439528604,29100.0
2002-08-30,1.903797546781312,1.911568281156604,1.8960272292536395,1.911568281156604,14100.0
2002-09-03,1.9135119437807395,1.9222537981570784,1.8940853073848607,1.9135119437807395,646200.0
2002-09-04,1.913511866623339,1.913511866623339,1.898941924651243,1.910597822649214,17100.0
2002-09-05,1.9135111573031665,1.9173963162463672,1.9028265186244195,1.903797634673704,36900.0
2002-09-06,1.9154543156268604,1.9222537981570784,1.8969993514764876,1.9135119437807395,39600.0
2002-09-09,1.913511458654552,1.931966557075335,1.913511458654552,1.931966557075335,32400.0
2002-09-10,1.8989410903495696,1.9426507581127077,1.8989410903495696,1.918367439528604,77100.0
2002-09-11,1.918367482679824,1.9232241742957303,1.9086543773464248,1.911568281156604,4800.0
2002-09-12,1.922254115926532,1.9426520110921008,1.9154546322722847,1.9426520110921008,52500.0
2002-09-13,1.9339102035765647,1.960136051478916,1.9339102035765647,1.960136051478916,36900.0
2002-09-16,1.9523631537334671,1.990244861291817,1.9523631537334671,1.990244861291817,33000.0
2002-09-17,2.0057873594918862,2.018414788878368,1.9960741125975656,2.010644052413668,64800.0
2002-09-18,2.00578693481247,2.015500318599448,2.000930381868196,2.0067583287708537,24300.0
2002-09-19,2.0057875230461835,2.0057875230461835,1.9815044733049376,2.004816267752176,315900.0
2002-09-20,1.9931609161639088,2.0388132622618835,1.9931609161639088,2.034927823174434,82500.0
2002-09-23,2.005787293453325,2.005787293453325,1.9766474147805224,1.977618947861833,69900.0
2002-09-24,1.986359936989729,2.000929730025365,1.986359936989729,1.9912163494027155,57600.0
2002-09-25,1.9912177453550184,2.000931132787283,1.98636132953742,1.998988483090684,84300.0
2002-09-26,1.999958336383432,1.999958336383432,1.97664641741791,1.9912163494027155,43200.0
2002-09-27,2.000930772910141,2.000930772910141,1.9785902359426677,2.000930772910141,14700.0
2002-09-30,2.005787898351412,2.005787898351412,1.943623101527048,1.948479795753592,96000.0
2002-10-01,1.9766473441005916,1.9815041756380427,1.952364298007209,1.95722112954466,65400.0
2002-10-02,1.964992278424884,1.9669350674399784,1.9426520110921008,1.9426520110921008,44700.0
2002-10-03,1.9426518275454687,1.9426518275454687,1.9183684955933544,1.9416802941804217,39600.0
2002-10-04,1.9426507581127077,1.9426507581127077,1.918367439528604,1.918367439528604,131100.0
2002-10-07,1.932938045186234,1.932938045186234,1.918368104564527,1.932938045186234,27900.0
2002-10-08,1.9329375078160265,1.937794199656151,1.903797634673704,1.903797634673704,67500.0
2002-10-09,1.903797712705459,1.9135112357330533,1.8212351985822308,1.835805135750576,90600.0
2002-10-10,1.840663255750101,1.869803013743782,1.8066666630001496,1.8455196736583916,123300.0
2002-10-11,1.8698022414148088,1.879515351118006,1.8212358592032103,1.879515351118006,34200.0
2002-10-15,1.889228032556648,1.903797831686337,1.8639737325917496,1.875629627475192,384300.0
2002-10-16,1.8795150482010237,1.9135116214294108,1.8795150482010237,1.89894168132428,129300.0
2002-10-17,1.918367571244865,1.9232242630849896,1.903797634673704,1.903797634673704,20400.0
2002-10-18,1.9523651224718164,1.9523651224718164,1.9105982155317205,1.9426520110921008,99600.0
2002-10-21,1.8989413641172548,1.941679505211673,1.8989413641172548,1.938765601046946,29700.0
2002-10-22,1.938766572011203,1.9766481788196957,1.9183686768456356,1.9426520110921008,57900.0
2002-10-23,1.9523649231689264,1.9669348666497468,1.918368481013197,1.9669348666497468,100800.0
2002-10-24,1.952364597659488,1.9815044797627608,1.9416799556950537,1.9785904359727315,22200.0
2002-10-25,1.991218123787857,1.991218123787857,1.9426520110921008,1.9426520110921008,36600.0
2002-10-28,1.966934900336185,1.996074648847605,1.9183685138678688,1.948479795753592,60300.0
2002-10-29,1.962078004545886,1.9883037060373647,1.962078004545886,1.9717913920011207,73500.0
2002-10-30,1.966935116925812,1.986361757021877,1.966935116925812,1.974705856333816,38400.0
2002-10-31,1.9815049796614532,1.9863616742203425,1.9756770295603605,1.9766481461532737,25200.0
2002-11-01,1.9815042752229404,1.986360968055242,1.9815042752229404,1.986360968055242,30600.0
2002-11-04,1.9669343356752784,1.986360968055242,1.9669343356752784,1.986360968055242,57600.0
2002-11-05,1.9912180327691649,2.015501365905637,1.9815049218334349,2.003845466043617,50400.0
2002-11-06,2.000930772910141,2.0155007124887963,2.000930772910141,2.000930772910141,36600.0
2002-11-07,1.991217813167752,2.008701661032576,1.991217813167752,2.0057877558630746,130500.0
2002-11-08,2.0300706851515518,2.0300706851515518,2.000930805519348,2.010644052413668,45900.0
2002-11-11,1.9980167685598595,2.03881240281335,1.9980167685598595,2.03881240281335,23100.0
2002-11-12,2.03492690378227,2.042697639497009,2.025213657825384,2.0339556486611965,123300.0
2002-11-13,2.075121283607349,2.075121283607349,2.0165975734615107,2.018581151463849,50700.0
2002-11-14,2.018581118179565,2.0334601523550897,2.00866195125853,2.00866195125853,14700.0
2002-11-15,2.058258606404028,2.058258606404028,2.003702195876924,2.019573231644928,32100.0
2002-11-18,2.023540303197535,2.023540303197535,2.003701550353142,2.003701550353142,41700.0
2002-11-19,2.003701860818463,2.003701860818463,1.964024632775731,1.9789036642402356,59400.0
2002-11-20,1.9789036642402356,1.9838633886940569,1.9739439397864136,1.9789036642402356,199200.0
2002-11-21,1.978903746941124,1.978903746941124,1.9491458246654527,1.9541055493265485,47400.0
2002-11-22,1.9541049765218952,1.9590644159353023,1.9352580850930896,1.9352580850930896,99000.0
2002-11-25,1.9590649083219087,1.9838633886940569,1.9392264361975036,1.9789036642402356,66000.0
2002-11-26,1.9689850286077133,1.983864065145624,1.96402530246274,1.983864065145624,791100.0
2002-11-27,1.983863750161972,2.018581118179565,1.9789040248044685,2.00866195125853,109200.0
2002-11-28,1.9808877687211983,2.003701963165657,1.9808877687211983,1.998742522252432,3600.0
2002-11-29,1.9987415994917064,1.9987415994917064,1.965015685709046,1.9650156857090453,22500.0
2002-12-02,1.9600577513755888,1.9937832653509424,1.9600577513755888,1.9937832653509424,7500.0
2002-12-03,2.0037022538892124,2.0076701193688304,1.9838637778730484,2.001718533994885,7800.0
2002-12-04,1.99874231934296,2.0136212081600204,1.9838632886289465,2.0136212081600204,14400.0
2002-12-05,1.9957666850299425,2.0334599121896084,1.9957666850299425,2.0096535738380488,53700.0
2002-12-06,2.033459303296652,2.062225357806316,2.023540140517303,2.062225357806316,20100.0
2002-12-09,1.9908075475283955,2.0394120983855792,1.9908075475283955,2.0384202382768266,124500.0
2002-12-10,2.0384202382768266,2.043379964511625,2.0384202382768266,2.0384202382768266,23400.0
2002-12-11,2.043379387611528,2.0622260014300453,2.03841966277699,2.053298695383635,14700.0
2002-12-12,2.028501038071507,2.052307383075692,2.00568641126365,2.028501038071507,50100.0
2002-12-13,2.0523066166624195,2.058258200690907,2.013621249528777,2.0483387520798058,86400.0
2002-12-16,2.053298695383635,2.058258420218174,2.043379387611528,2.053298695383635,50400.0
2002-12-17,2.058258444101768,2.073137476881066,2.043379411322469,2.068177610092002,36600.0
2002-12-18,2.0632173320992275,2.077104501315464,2.058257892330593,2.077104501315464,14400.0
2002-12-19,2.0771041000273462,2.0771041000273462,2.05329777207926,2.058257494683565,40200.0
2002-12-20,2.073137257419241,2.073137257419241,2.0532985018479786,2.0632176667881734,36900.0
2002-12-23,2.0582582262150337,2.0632176667881734,2.0532985018479786,2.0632176667881734,51600.0
2002-12-24,2.0582582262150337,2.0632176667881734,2.0532985018479786,2.0632176667881734,175800.0
2002-12-27,2.06817701839095,2.06817701839095,2.0334593797698783,2.0334593797698783,16200.0
2002-12-30,2.034451889805868,2.0632176667881734,2.034451889805868,2.0632176667881734,15300.0
2002-12-31,2.062225807052938,2.0632176667881734,2.0532985018479786,2.0632176667881734,5700.0
2003-01-02,2.063218248459492,2.0681779742248136,2.0532990807228426,2.055283084546569,6300.0
2003-01-03,2.107852820765301,2.116951529916887,2.072469160736688,2.116951529916887,36600.0
2003-01-06,2.1088628681481905,2.114928623626909,2.0896547147750923,2.0926876648239605,33600.0
2003-01-07,2.107852008427437,2.107852008427437,2.092687691844352,2.097742560451393,498300.0
2003-01-08,2.1078519812112466,2.1078519812112466,2.0896547147750923,2.0926876648239605,240300.0
2003-01-09,2.082578099249288,2.097742560451393,2.082578099249288,2.097742560451393,18600.0
2003-01-10,2.0825787727231337,2.117962285938827,2.0825787727231337,2.1129077049352523,49200.0
2003-01-13,2.097743238829193,2.1129077049352523,2.0926883685874844,2.1129077049352523,139800.0
2003-01-14,2.097743418895253,2.1078528710083115,2.089655596890464,2.089655596890464,81300.0
2003-01-15,2.0896547147750923,2.111895818197058,2.0825780723594307,2.0926876648239605,45300.0
2003-01-16,2.112906912995019,2.112906912995019,2.0876327158785832,2.105829981613883,45600.0
2003-01-17,2.115939827122507,2.115939827122507,2.0876328232373105,2.097742560451393,42000.0
2003-01-20,2.092688523171012,2.102797975163065,2.0846007012630303,2.0846007012630303,14100.0
2003-01-21,2.0926877788815403,2.1027972272780464,2.0926877788815403,2.1027972272780464,16200.0
2003-01-22,2.092687691844352,2.107852008427437,2.092687691844352,2.097742560451393,22500.0
2003-01-23,2.092687124034596,2.1078514365031404,2.092687124034596,2.1078514365031404,14400.0
2003-01-24,2.099764695367164,2.112907384928918,2.099764695367164,2.1017866142338075,33900.0
2003-01-27,2.0926876648239605,2.111895818197058,2.0926876648239605,2.0926876648239605,19500.0
2003-01-28,2.0926872918482924,2.0926872918482924,2.0623585198601417,2.0623585198601417,21900.0
2003-01-29,2.072467909760479,2.0825776447683144,2.057303451867714,2.0825776447683144,7800.0
2003-01-30,2.072469226318127,2.087633693844277,2.053261064686627,2.072469226318127,37800.0
2003-01-31,2.0724683352758824,2.1078519812112466,2.0724683352758824,2.0926876648239605,29700.0
2003-02-03,2.1129064503221127,2.13818035266618,2.109873501054196,2.13818035266618,42900.0
2003-02-04,2.123016463615276,2.157389078341117,2.123016463615276,2.1482903727218257,40800.0
2003-02-05,2.148290606248663,2.158400344533071,2.123016694394749,2.133126143441085,39300.0
2003-02-06,2.148289797908622,2.153344665148824,2.128070762804757,2.13818035266618,38700.0
2003-02-07,2.1331266183007496,2.158400825019077,2.1331266183007496,2.1533459547515976,13500.0
2003-02-10,2.1584001099072694,2.1584001099072694,2.1482903727218257,2.1482903727218257,19200.0
2003-02-11,2.1634553467502275,2.173565086332288,2.143236301443268,2.158400621578251,110100.0
2003-02-12,2.1533451788914446,2.1836739557115177,2.133125849725713,2.1836739557115177,19200.0
2003-02-13,2.173564937478877,2.1988388508460206,2.1685100680340224,2.1786195176856444,59700.0
2003-02-14,2.1988383002964422,2.1988383002964422,2.1533450651596118,2.173564393257432,44700.0
2003-02-17,2.178618972198622,2.178618972198622,2.1533450651596118,2.173564393257432,18300.0
2003-02-18,2.173564944519115,2.193783988506894,2.173564944519115,2.1897401507855294,22500.0
2003-02-19,2.198838528079463,2.222090663798346,2.188729079911803,2.208947976247124,49200.0
2003-02-20,2.222090802017912,2.244331907532067,2.218046820032669,2.21905799630277,60600.0
2003-02-21,2.234222911985849,2.274661296469102,2.234222911985849,2.234222911985849,51900.0
2003-02-24,2.2544422656948018,2.259497136751045,2.2392779417642505,2.2544422656948018,41400.0
2003-02-25,2.2443328338062702,2.259497157878615,2.2443328338062702,2.2483765282223493,70200.0
2003-02-26,2.251409405350775,2.252420582004764,2.2443327595828078,2.252420582004764,71700.0
2003-02-27,2.251408112557278,2.289824704680594,2.2503972257219296,2.289824704680594,69300.0
2003-02-28,2.2797153529926946,2.2999343933971605,2.2797153529926946,2.28578110849974,90900.0
2003-03-03,2.289825166742919,2.294880035796691,2.2746607042006346,2.2746607042006346,178500.0
2003-03-04,2.2746615193369464,2.284770971829197,2.249387598868148,2.249387598868148,826800.0
2003-03-05,2.2493873784766043,2.26455184496736,2.2089487047552097,2.234222911985849,39300.0
2003-03-06,2.224112324804949,2.224112324804949,2.17963026342119,2.1836739557115177,57000.0
2003-03-07,2.1735642518207,2.1988381572151043,2.1290819064428312,2.1937832893648244,70800.0
2003-03-10,2.193783981401166,2.193783981401166,2.1634551985891672,2.1786195176856444,114900.0
2003-03-11,2.1755867117139664,2.1988388508460206,2.173564937478877,2.1786195176856444,32400.0
2003-03-12,2.1887298415452445,2.2251243882418668,2.1887298415452445,2.222091437040945,22800.0
2003-03-13,2.1998495296156206,2.1998495296156206,2.197827755572014,2.198838642593817,9900.0
2003-03-14,2.198838638424795,2.224112549350324,2.193783769468271,2.2140031006753365,102900.0
2003-03-17,2.2038935115599245,2.208948091287973,2.183674180314524,2.198838642593817,9000.0
2003-03-18,2.1887288531760443,2.1887288531760443,2.173564393257432,2.173564393257432,14400.0
2003-03-19,2.190750526051481,2.1937834759433974,2.123016332353809,2.144246547740191,54000.0
2003-03-20,2.1381808125494404,2.1381808125494404,2.12301635218622,2.12301635218622,56700.0
2003-03-21,2.12301751017986,2.143236849899071,2.12301751017986,2.143236849899071,79500.0
2003-03-24,2.1482899264699964,2.207936727150342,2.1482899264699964,2.1745750063016707,44400.0
2003-03-25,2.1735656328094795,2.187718924697051,2.1685107617475547,2.187718924697051,39000.0
2003-03-26,2.187718013491861,2.224112549350324,2.187718013491861,2.2140031006753365,56400.0
2003-03-27,2.209959523713047,2.2129924743680798,2.2038937670220298,2.2038937670220298,24300.0
2003-03-28,2.1755867131532,2.2241127656845,2.1755867131532,2.2049046088670488,38100.0
2003-03-31,2.198838642593817,2.198838642593817,2.198838642593817,2.198838642593817,600.0
2003-04-01,2.203893168475649,2.2089477474168406,2.173564393257432,2.173564393257432,82500.0
2003-04-02,2.183674523362027,2.193784118263394,2.178619653601817,2.1887295377412905,33900.0
2003-04-03,2.1937833239088214,2.1937833239088214,2.173564286046321,2.181651814419921,13200.0
2003-04-04,2.1937836593766105,2.2129921025998427,2.1786191978870737,2.208947976247124,264300.0
2003-04-07,2.1937837736277093,2.208948091287973,2.183674180314524,2.198838642593817,50400.0
2003-04-08,2.198838638424795,2.2140031006753365,2.193783769468271,2.2140031006753365,59700.0
2003-04-09,2.2140031006753365,2.2140031006753365,2.198838638424795,2.2140031006753365,17400.0
2003-04-10,2.2241116956588893,2.274659787345892,2.2241116956588893,2.259495330915996,62100.0
2003-04-11,2.274659787345892,2.274659787345892,2.259495330915996,2.259495330915996,12300.0
2003-04-14,2.2443321237102545,2.2696060373739813,2.2443321237102545,2.2696060373739813,16200.0
2003-04-15,2.25444148730638,2.269605950620203,2.25444148730638,2.264551370547328,13200.0
2003-04-16,2.262529299363507,2.2999347247362407,2.262529299363507,2.2999347247362407,67200.0
2003-04-17,2.303978531271915,2.3252087492958724,2.303978531271915,2.3100442871903275,59700.0
2003-04-21,2.2847702693149867,2.2847702693149867,2.2594963566173334,2.264551370547328,33600.0
2003-04-22,2.259497051360399,2.259497051360399,2.239277857137727,2.249387598868148,114300.0
2003-04-23,2.2645503425512614,2.2645503425512614,2.2493858861213654,2.259495330915996,27000.0
2003-04-24,2.2503969229315097,2.272637876506699,2.2503969229315097,2.272637876506699,81300.0
2003-04-25,2.2544413726045787,2.284770153070114,2.2544413726045787,2.2746607042006346,81000.0
2003-04-28,2.274660817282664,2.2847702666547214,2.274660817282664,2.2847702666547214,31500.0
2003-04-29,2.289824636764594,2.298923196488883,2.289824636764594,2.298923196488883,28200.0
2003-04-30,2.299934408469275,2.299934408469275,2.2898249605103014,2.294879829108808,27900.0
2003-05-01,2.3100442831925454,2.325208745271847,2.3100442831925454,2.325208745271847,23700.0
2003-05-02,2.345427732856259,2.3545262941985303,2.315098954016981,2.315098954016981,39900.0
2003-05-05,2.3150997963755664,2.3302641190032944,2.310045070372683,2.324198361028387,19500.0
2003-05-06,2.320153785579728,2.360592012097696,2.320153785579728,2.3555374326341063,78300.0
2003-05-07,2.3403735186470964,2.365647432648942,2.3403735186470964,2.345428098980799,28800.0
2003-05-08,2.355536668972424,2.3696899496628743,2.355536668972424,2.3686790630216894,16500.0
2003-05-09,2.375756838641197,2.4091185722650734,2.375756838641197,2.3858665775979246,114000.0
2003-05-12,2.3858657671843,2.4000190498305267,2.375756031661574,2.4000190498305267,64800.0
2003-05-13,2.4411340738143403,2.4411340738143403,2.415437730654704,2.420577028693537,672000.0
2003-05-14,2.4298267599332437,2.4411331229941364,2.410297787875079,2.430854530919974,404700.0
2003-05-15,2.4401050590203104,2.4401050590203104,2.4000190498305267,2.4000190498305267,60900.0
2003-05-16,2.394879849188599,2.4257151817633265,2.394879849188599,2.4061859172476363,77700.0
2003-05-20,2.3897404036001912,2.410297437727688,2.3486266294141074,2.3897404036001912,56400.0
2003-05-21,2.389741292891109,2.3948805900940764,2.3640452479798024,2.384601995688142,33600.0
2003-05-22,2.384601995688142,2.400019593228025,2.369184251113751,2.384601995688142,61500.0
2003-05-23,2.414408990133301,2.415436761107806,2.394880018307465,2.409269694157361,52500.0
2003-05-26,2.41029847908989,2.41029847908989,2.3383490491098,2.3640453896298106,39900.0
2003-05-27,2.364044936132676,2.41543701917603,2.364044936132676,2.41543701917603,35700.0
2003-05-28,2.3948805900940764,2.4102983346684685,2.379462992554194,2.384601995688142,906300.0
2003-05-29,2.3743241943740965,2.415437995046925,2.3743241943740965,2.3917977802118724,61500.0
2003-05-30,2.390769064110998,2.4051590374655007,2.384601995688142,2.384601995688142,38700.0
2003-06-02,2.3743232290266314,2.3794626725729744,2.3640449300719037,2.3794626725729744,39300.0
2003-06-03,2.374323690582586,2.3794631351280096,2.3537667946079988,2.3640453896298106,37200.0
2003-06-04,2.3640456751859715,2.3794634225465003,2.3568505401739785,2.378435357071812,47700.0
2003-06-05,2.364045620151622,2.3794633671532304,2.339377342576675,2.365073391533312,23700.0
2003-06-06,2.364045620151622,2.374323922106651,2.358906322139575,2.365073391533312,28500.0
2003-06-09,2.38460213856988,2.38460213856988,2.3640453896298106,2.3640453896298106,54300.0
2003-06-10,2.364045190681284,2.379462934881988,2.364045190681284,2.3712400301496417,38700.0
2003-06-11,2.364045480305217,2.37946322639478,2.364045480305217,2.3691844839441982,51900.0
2003-06-12,2.3640452479798024,2.389741292891109,2.3640452479798024,2.384601995688142,84000.0
2003-06-13,2.3887135216712214,2.389741292891109,2.379462992554194,2.384601995688142,27300.0
2003-06-16,2.379462107088125,2.4000187001122577,2.379462107088125,2.3897404036001912,123000.0
2003-06-17,2.4051586875774618,2.410297984032795,2.4000192440876407,2.407214376752697,80100.0
2003-06-18,2.4102988134948675,2.4102988134948675,2.3959088372816724,2.404131743846872,49500.0
2003-06-19,2.394881065857609,2.404131743846872,2.3897417676336765,2.404131743846872,27000.0
2003-06-20,2.4041310641164304,2.4041310641164304,2.3897410919717745,2.390768863105252,80700.0
2003-06-23,2.389740887984729,2.4010472516948544,2.389740887984729,2.3948801843169183,39600.0
2003-06-24,2.394880556357581,2.394880556357581,2.353766620416543,2.392824866912255,111000.0
2003-06-25,2.364044368806044,2.3928240107430585,2.3547936960947764,2.3753504361581887,136800.0
2003-06-26,2.364045620151622,2.374323922106651,2.364045620151622,2.365073391533312,20100.0
2003-06-27,2.3743236514414976,2.424688119266229,2.3691843540153137,2.4236603480017025,125400.0
2003-06-30,2.4154369291829267,2.429826900103079,2.38974088861862,2.411325697964364,22800.0
2003-07-02,2.4236602970633934,2.4236602970633934,2.359933774897543,2.3959084150212,75600.0
2003-07-03,2.394881125935225,2.415437878243022,2.394881125935225,2.401048195737927,22800.0
2003-07-04,2.4205770537167424,2.445245331675279,2.4195492823190707,2.4257163518087053,30900.0
2003-07-07,2.394880104031974,2.451411479584012,2.394880104031974,2.4431887233557528,159600.0
2003-07-08,2.4359943116367018,2.446272611686941,2.4359943116367018,2.4359943116367018,36000.0
2003-07-09,2.4267443537122064,2.4308557337624843,2.4267443537122064,2.4267443537122064,21300.0
2003-07-10,2.378434927265288,2.400019593228025,2.378434927265288,2.384601995688142,55200.0
2003-07-11,2.3897412262380957,2.4503842845898496,2.3897412262380957,2.4359943116367018,581700.0
2003-07-14,2.4668301789518985,2.477108481194026,2.433938994232038,2.433938994232038,36600.0
2003-07-15,2.464774870598553,2.4668307079292675,2.4205776027486805,2.4668307079292675,50100.0
2003-07-16,2.466830143364268,2.466830143364268,2.4421618654561503,2.4421618654561503,8700.0
2003-07-17,2.4616900997633344,2.4616900997633344,2.41543701917603,2.41543701917603,8700.0
2003-07-18,2.461690845282809,2.461690845282809,2.4421618654561503,2.4421618654561503,15300.0
2003-07-21,2.4616910742887903,2.4616910742887903,2.4411343211542085,2.4411343211542085,4500.0
2003-07-22,2.417493812442435,2.4462733256446683,2.417493812442435,2.4411343211542085,57300.0
2003-07-23,2.4411343211542085,2.4462733256446683,2.418521436899069,2.4411343211542085,185100.0
2003-07-24,2.4205770537167424,2.435994800958095,2.4174935924891927,2.4257163518087053,35400.0
2003-07-25,2.4257164347010987,2.474024926802245,2.4257164347010987,2.4462731866678173,45300.0
2003-07-28,2.4668302486644293,2.4668302486644293,2.4421619697033115,2.4658024772249867,24600.0
2003-07-29,2.442160751007373,2.4658012467318824,2.442160751007373,2.448327817670141,12000.0
2003-07-30,2.4658016745778077,2.4658016745778077,2.4462724062054493,2.456551146495813,62100.0
2003-07-31,2.435994107018564,2.476079973764693,2.435994107018564,2.456551146495813,40500.0
2003-08-01,2.4575796060008743,2.47505304403442,2.4565519815811427,2.4575796060008743,38700.0
2003-08-05,2.4575796060008743,2.4575796060008743,2.439078396513054,2.4575796060008743,4200.0
2003-08-06,2.461689981408365,2.5028039105284243,2.461689981408365,2.5028039105284243,111300.0
2003-08-07,2.4668292776863034,2.511026666945539,2.4668292776863034,2.5028039105284243,24300.0
2003-08-08,2.494580141563055,2.566529083974308,2.493552370945328,2.528498924498805,204600.0
2003-08-11,2.535695730373863,2.5593362359944902,2.535695730373863,2.5593362359944902,17700.0
2003-08-12,2.559335839851145,2.564474989908721,2.5552244609912824,2.557280003386708,212100.0
2003-08-13,2.5917395797758886,2.6105355680336597,2.568767037185389,2.5833861723583325,327900.0
2003-08-14,2.558324440471577,2.5948716721372627,2.547882160887076,2.557280003386708,71700.0
2003-08-15,2.579208931939457,2.579208931939457,2.5426616927664965,2.5426616927664965,32700.0
2003-08-18,2.549971835648382,2.549971835648382,2.5165567058232683,2.517601143358415,75300.0
2003-08-19,2.5290867171257823,2.5290867171257823,2.469566636917169,2.486274198194024,610200.0
2003-08-20,2.5008923050099066,2.5050693061432057,2.4852290362320404,2.4852290362320404,135900.0
2003-08-21,2.4862725855484564,2.4977586997160746,2.4862725855484564,2.488360861305516,15300.0
2003-08-22,2.50402614417091,2.532219982576756,2.495672735154826,2.517601143358415,60900.0
2003-08-25,2.516555136035725,2.5457933937383523,2.516555136035725,2.5280415517400474,38100.0
2003-08-26,2.5322187172852937,2.5844295141243325,2.5322187172852937,2.563545255139118,68400.0
2003-08-27,2.542660784461789,2.5792080105791286,2.542660784461789,2.5687660313318834,111900.0
2003-08-28,2.558324934442705,2.5844301903164184,2.558324934442705,2.5844301903164184,20100.0
2003-08-29,2.595917241996061,2.6209783654322902,2.5896521105130828,2.5896521105130828,50400.0
2003-09-02,2.657525613046007,2.657525613046007,2.5896521105130828,2.5896521105130828,99000.0
2003-09-03,2.560413211511602,2.608447169121236,2.560413211511602,2.5844301903164184,36600.0
2003-09-04,2.584430166227944,2.584430166227944,2.555192196271317,2.555192196271317,44400.0
2003-09-05,2.5666789524327047,2.5666789524327047,2.517601143358415,2.517601143358415,95700.0
2003-09-08,2.517601105318136,2.535352659369384,2.500893540658025,2.5165566677987705,85500.0
2003-09-09,2.5311754299253866,2.5311754299253866,2.496716316327714,2.4977604549399794,74100.0
2003-09-10,2.49671577694403,2.506113769304371,2.495671787933358,2.4998484908561505,78300.0
2003-09-11,2.5008930592508607,2.5113354905454264,2.5008930592508607,2.50611420021012,292800.0
2003-09-12,2.499848764768847,2.499848764768847,2.434063259166295,2.4539032350715484,202500.0
2003-09-15,2.4539028421792457,2.4539028421792457,2.4142228967218613,2.439284009248218,97800.0
2003-09-16,2.4330192133781563,2.4434613456672616,2.4225769317130084,2.442417207126373,221700.0
2003-09-17,2.4330186896827133,2.4330186896827133,2.4121342802237287,2.421532271949072,232800.0
2003-09-18,2.4016932621981,2.402737400932752,2.34948244168766,2.375587702566809,195000.0
2003-09-19,2.3661888217742697,2.375586813750269,2.349481562638298,2.3599235435822745,165900.0
2003-09-22,2.349481562638298,2.365144832806293,2.349481562638298,2.3599235435822745,112800.0
2003-09-23,2.35992403751486,2.375587310961181,2.35992403751486,2.3703664687724846,106200.0
2003-09-24,2.370366213797814,2.370366213797814,2.355747080486569,2.367233499695109,210600.0
2003-09-25,2.3672330035172635,2.368277141748624,2.363056002463824,2.366188566533905,105300.0
2003-09-26,2.3661890624928352,2.368277638145324,2.3651450734186503,2.367233499695109,81900.0
2003-09-29,2.3661888217742697,2.3682773972142828,2.3599235435822745,2.3599235435822745,42000.0
2003-09-30,2.3609684748294826,2.3703664687724846,2.35992403751486,2.3703664687724846,59100.0
2003-10-01,2.3703659726542963,2.3703659726542963,2.3599235435822745,2.3599235435822745,104700.0
2003-10-02,2.349482470230348,2.373499453931964,2.349482470230348,2.3693224508143995,99600.0
2003-10-03,2.365145327831696,2.3703664687724846,2.365145327831696,2.3703664687724846,51000.0
2003-10-06,2.3599235435822745,2.3693215355582744,2.3599235435822745,2.3599235435822745,111300.0
2003-10-07,2.3609684748294826,2.3703664687724846,2.35992403751486,2.3703664687724846,43200.0
2003-10-08,2.369322031457862,2.3703664687724846,2.364101189269165,2.3703664687724846,34200.0
2003-10-09,2.3755855895182783,2.401691125929077,2.3755855895182783,2.401691125929077,26100.0
2003-10-10,2.426752225782094,2.426752225782094,2.386027863832973,2.401691125929077,30300.0
2003-10-14,2.4016930369124774,2.4685226896956585,2.4016930369124774,2.4685226896956585,47400.0
2003-10-15,2.491495931517216,2.491495931517216,2.443462254497554,2.459125384068992,42300.0
2003-10-16,2.4685222046616726,2.4685222046616726,2.433018958596556,2.4486822300780027,49200.0
2003-10-17,2.4173557310898817,2.4737432370876444,2.4173557310898817,2.4737432370876444,567000.0
2003-10-20,2.4643445880366595,2.4779192796937,2.45912344936981,2.4768752909619,22500.0
2003-10-21,2.4800098057910733,2.4800098057910733,2.459125384068992,2.459125384068992,22800.0
2003-10-22,2.47896432275764,2.47896432275764,2.4539032065104576,2.469566478852964,9300.0
2003-10-23,2.4591242123621027,2.474787483846509,2.4591242123621027,2.474787483846509,40500.0
2003-10-24,2.469564950269329,2.4925377753191524,2.469564950269329,2.481051362794241,18600.0
2003-10-27,2.474787056214798,2.4956714643772875,2.474787056214798,2.4852290362320404,45900.0
2003-10-28,2.4894052979359427,2.495670573334964,2.4758303105074715,2.488360861305516,83400.0
2003-10-29,2.48000851553184,2.485229356837972,2.469566235415493,2.4737432370876444,179400.0
2003-10-30,2.4653893847029296,2.4998484908561505,2.4653893847029296,2.4998484908561505,71700.0
2003-10-31,2.465389439161384,2.5040252490908306,2.465389439161384,2.5040252490908306,44700.0
2003-11-03,2.5008923699924077,2.5008923699924077,2.4800082600392743,2.4800082600392743,10200.0
2003-11-04,2.4800085719061755,2.5040252490908306,2.4800085719061755,2.5040252490908306,136500.0
2003-11-05,2.5061146614887293,2.5061146614887293,2.4904513851039947,2.496716665782674,60000.0
2003-11-06,2.5353518174579195,2.552059227193942,2.5123792784469137,2.552059227193942,22500.0
2003-11-07,2.5531036442662947,2.5844301903164184,2.5531036442662947,2.5844301903164184,15600.0
2003-11-10,2.5990491228200603,2.6053142522919357,2.5938278330494264,2.594871971502729,37800.0
2003-11-11,2.5948710022735426,2.605313279162378,2.5948710022735426,2.600092290093935,21600.0
2003-11-12,2.6085792934433822,2.62555254624222,2.6043359802436727,2.605397036172876,48600.0
2003-11-13,2.588423819935406,2.6043363224013247,2.579937192421014,2.5990322560812653,62400.0
2003-11-14,2.574633126100954,2.6170662636729127,2.574633126100954,2.5990322560812653,61800.0
2003-11-17,2.599033263387772,2.599033263387772,2.5725123144972764,2.5884248231304023,17100.0
2003-11-18,2.5725123144972764,2.5884248231304023,2.5725123144972764,2.5884248231304023,24900.0
2003-11-19,2.5756948769250734,2.6075195906854662,2.5756948769250734,2.5884248231304023,49800.0
2003-11-20,2.572512694103766,2.6234324864389347,2.572512694103766,2.6234324864389347,25500.0
2003-11-21,2.6255524624274917,2.644647522969468,2.6255524624274917,2.6414649622948567,164700.0
2003-11-24,2.644647967767554,2.6626819754473043,2.644647967767554,2.652073539249619,38400.0
2003-11-25,2.6626825333184656,2.6626825333184656,2.6319185778594365,2.6361615890205945,175800.0
2003-11-26,2.6573780184628712,2.6573780184628712,2.6191878893841225,2.6255530120658324,9900.0
2003-11-27,2.5576609936451127,2.619188918376562,2.5576609936451127,2.619188918376562,10800.0
2003-11-28,2.5958494540785537,2.6244918951589966,2.5958494540785537,2.6096401466336885,4200.0
2003-12-01,2.6510135254165625,2.6510135254165625,2.55341697782214,2.5746338561298345,48600.0
2003-12-02,2.5937283257149866,2.632978908742902,2.589485314744631,2.589485314744631,30300.0
2003-12-03,2.599033263387772,2.61388471554106,2.5884248231304023,2.5884248231304023,600000.0
2003-12-04,2.6244922158980826,2.6244922158980826,2.573572449312488,2.573572449312488,19800.0
2003-12-05,2.554477142268905,2.575693709662785,2.5459905153113533,2.5459905153113533,50100.0
2003-12-08,2.571451707735017,2.5841816546641656,2.54599181387672,2.5534173886226497,16500.0
2003-12-09,2.561902865092487,2.59054530525529,2.556598495928696,2.558720304295353,7200.0
2003-12-10,2.5756934869328827,2.576754542840114,2.560842042794287,2.5661458048019705,317100.0
2003-12-11,2.5565991423664003,2.5958500272756946,2.5565991423664003,2.57781601737486,26400.0
2003-12-12,2.596910516506799,2.6573779667840958,2.596910516506799,2.6552561580962046,233400.0
2003-12-15,2.705115036545942,2.705115036545942,2.677533346018397,2.677533346018397,13200.0
2003-12-16,2.6520733583023284,2.678594295234185,2.6520733583023284,2.678594295234185,37800.0
2003-12-17,2.683898672260905,2.683898672260905,2.6531347217810604,2.6732902355575843,28800.0
2003-12-18,2.6732889261209385,2.6732889261209385,2.652072366612398,2.6711674219228883,46800.0
2003-12-19,2.652074944769502,2.6732915249032807,2.6414668064555644,2.651014191639289,825600.0
2003-12-22,2.66692528922523,2.66692528922523,2.646769472903646,2.652073539249619,20400.0
2003-12-23,2.646769472903646,2.652073539249619,2.641465406557675,2.652073539249619,250800.0
2003-12-24,2.652073539249619,2.652073539249619,2.641465406557675,2.652073539249619,327900.0
2003-12-29,2.688638922444161,2.688638922444161,2.6735827121081592,2.6735827121081592,75300.0
2003-12-30,2.677884730143526,2.677884730143526,2.6725072260529266,2.6746582892272337,20400.0
2003-12-31,2.6778853190206084,2.6778853190206084,2.6628287965604924,2.6628287965604924,7800.0
2004-01-02,2.635942500956467,2.6628287965604924,2.6036787000793096,2.6628287965604924,6900.0
2004-01-05,2.6155083838786823,2.661753014527136,2.6155083838786823,2.627338462917192,24600.0
2004-01-06,2.6617537001970195,2.6617537001970195,2.634867401748409,2.650999303893752,22200.0
2004-01-07,2.650999303893752,2.6617537001970195,2.6456217980516765,2.650999303893752,54600.0
2004-01-08,2.64239417974528,2.65960145232254,2.641319109822082,2.641319109822082,4200.0
2004-01-09,2.6402451842735606,2.6596032249801933,2.6402451842735606,2.6596032249801933,30300.0
2004-01-12,2.671432222181421,2.671432222181421,2.613357816012302,2.613357816012302,36600.0
2004-01-13,2.663903568490566,2.663903568490566,2.6208850795132155,2.63379053389933,18900.0
2004-01-14,2.624112345967732,2.6660551628466176,2.624112345967732,2.649923262863908,9900.0
2004-01-15,2.6499212866741355,2.650996971510413,2.642393031271045,2.6434684084171525,34800.0
2004-01-16,2.634866293289708,2.634866293289708,2.5939988660727,2.607979698461545,211800.0
2004-01-19,2.6337904927413507,2.6337904927413507,2.6133570877170413,2.6144324653098368,36900.0
2004-01-20,2.6004523582313435,2.615508571797269,2.6004523582313435,2.613357816012302,71700.0
2004-01-21,2.602604304244426,2.6079815038563403,2.584321640949601,2.584321640949601,15300.0
2004-01-22,2.5918477446019894,2.6069042619811444,2.5918477446019894,2.6047531990597057,21900.0
2004-01-23,2.602602502572037,2.607979698461545,2.6004517472923587,2.607979698461545,52500.0
2004-01-26,2.6079801695038105,2.6079801695038105,2.6004522169749578,2.6026029726430964,69300.0
2004-01-27,2.5939987488289296,2.602602384939399,2.5939987488289296,2.601526699657867,24900.0
2004-01-28,2.602602656023715,2.602602656023715,2.5950743967203445,2.5950743967203445,12300.0
2004-01-29,2.602602431962908,2.602602431962908,2.513339628781423,2.5273204607909654,269100.0
2004-01-30,2.5499059848922503,2.5542079583921025,2.5122651398366984,2.541302499428164,257100.0
2004-02-02,2.5380747447326257,2.541301184727067,2.5047354288888646,2.5047354288888646,151500.0
2004-02-03,2.505810964174916,2.5273198961894803,2.495056267399957,2.517640730630065,156300.0
2004-02-04,2.521943418892494,2.5273204607909654,2.521943418892494,2.5273204607909654,47700.0
2004-02-05,2.5369999284593203,2.550981069812141,2.521943717059035,2.550981069812141,16500.0
2004-02-06,2.5488303732623185,2.6327158488385467,2.5488303732623185,2.613357816012302,23700.0
2004-02-09,2.607979625127101,2.63379053389933,2.602602429388796,2.63379053389933,19500.0
2004-02-10,2.633790645155985,2.661752618018888,2.614432616604243,2.645620722432225,38400.0
2004-02-11,2.6348666145195243,2.6671304091706367,2.6348666145195243,2.6671304091706367,56100.0
2004-02-12,2.6509990403866603,2.676809958177448,2.6509990403866603,2.6725078308552392,62700.0
2004-02-13,2.654224849051773,2.6778846975390405,2.654224849051773,2.675733634390923,69900.0
2004-02-16,2.668206823941351,2.6875648621032475,2.6617539394270717,2.6660557598731005,92700.0
2004-02-17,2.676809907376152,2.676809907376152,2.66497982669062,2.676809907376152,14700.0
2004-02-18,2.677885151619099,2.678960529530337,2.6606778742777286,2.6606778742777286,226800.0
2004-02-19,2.667131454504234,2.667131454504234,2.6112074808318773,2.612283166714766,66900.0
2004-02-20,2.607979625127101,2.646695988285445,2.607979625127101,2.63379053389933,37500.0
2004-02-23,2.6606768776513925,2.6606768776513925,2.6187340779199806,2.6187340779199806,34500.0
2004-02-24,2.6079800540145865,2.624111951572728,2.6079800540145865,2.609055739491389,444000.0
2004-02-25,2.607980097296601,2.6617529874860337,2.607980097296601,2.6617529874860337,76500.0
2004-02-26,2.660677692533296,2.660677692533296,2.6563755658014307,2.6563755658014307,2700.0
2004-02-27,2.611206619710909,2.6563755658014307,2.611206619710909,2.6563755658014307,49500.0
2004-03-01,2.667130511854726,2.667130511854726,2.616583754699778,2.632715652646409,15600.0
2004-03-02,2.632715537522079,2.6402437972600232,2.613357506984905,2.6391684194947023,205200.0
2004-03-03,2.6155082368913063,2.6434699046578043,2.6155082368913063,2.6348665749291738,72300.0
2004-03-04,2.634867542593227,2.659602778489123,2.624112838024634,2.648848381610988,273000.0
2004-03-05,2.615508318922834,2.644545673045176,2.615508318922834,2.629489153244571,13500.0
2004-03-08,2.6294891918343013,2.6617529874860337,2.616583735111681,2.6617529874860337,342300.0
2004-03-09,2.658526520714418,2.68326205611654,2.6553000796423247,2.657451142920505,81300.0
2004-03-10,2.6875632906315743,2.6875632906315743,2.62303602167151,2.663903445858028,39000.0
2004-03-11,2.6671303690955046,2.6671303690955046,2.6348665749291738,2.6348665749291738,28800.0
2004-03-12,2.634866330501328,2.645620722432225,2.634866330501328,2.645620722432225,38400.0
2004-03-15,2.634867048519672,2.649923262863908,2.614433329054266,2.649923262863908,18000.0
2004-03-16,2.621960723840003,2.646695946925793,2.6144324653098368,2.6144324653098368,57000.0
2004-03-17,2.619810877695304,2.650999303893752,2.619810877695304,2.650999303893752,166200.0
2004-03-18,2.63486711442342,2.6811117519416805,2.6198105920121875,2.6811117519416805,55500.0
2004-03-19,2.676808219442179,2.6789589740158384,2.6434687543385604,2.6789589740158384,249900.0
2004-03-22,2.6563755658014307,2.675733905333346,2.646696549880657,2.6563755658014307,44400.0
2004-03-23,2.683262482856185,2.683262482856185,2.6563758798999006,2.676809907376152,186300.0
2004-03-24,2.6671307571259373,2.6671307571259373,2.624112256082121,2.6606778742777286,150900.0
2004-03-25,2.6509977880696014,2.6778840711448013,2.6477713479473035,2.668205058468172,115200.0
2004-03-26,2.670356066283498,2.6886387158906286,2.667129933545977,2.677884324718303,90300.0
2004-03-29,2.71402741901146,2.715122588758492,2.6899321178103053,2.694312796798433,1985400.0
2004-03-30,2.696505361898164,2.7140293436911334,2.6954098780209685,2.6976005324218457,188100.0
2004-03-31,2.6997907410132287,2.7151240658733697,2.6997907410132287,2.715124065873371,49800.0
2004-04-01,2.716219014754118,2.7249806891251502,2.707456713676289,2.7096473672840955,69000.0
2004-04-02,2.7381233265590863,2.7381233265590863,2.697599216765389,2.710742196700103,154500.0
2004-04-05,2.7173139858691324,2.726075972951848,2.711837508927404,2.721694666057114,40800.0
2004-04-06,2.721694666057114,2.721694666057114,2.711837508927404,2.721694666057114,59700.0
2004-04-07,2.7381232269393965,2.7381232269393965,2.723885077533148,2.7271709007356195,118500.0
2004-04-08,2.7271705812610945,2.7655043451903976,2.7271705812610945,2.7381229061818604,91800.0
2004-04-12,2.738123290633831,2.7655047334869174,2.738123290633831,2.7644092501583786,39600.0
2004-04-13,2.7436011339459814,2.7622202862126923,2.7436011339459814,2.7545534658604542,191400.0
2004-04-14,2.7381235714740555,2.749076212409337,2.672408665922529,2.705265962021598,71100.0
2004-04-15,2.657075262264664,2.68117057020988,2.6351702944265685,2.650503615236546,110700.0
2004-04-16,2.661455638664809,2.661455638664809,2.5738354742773737,2.605597748615572,57600.0
2004-04-19,2.627504020657214,2.627504020657214,2.57493208697502,2.57493208697502,87900.0
2004-04-20,2.5738354019159337,2.584788039663927,2.5738354019159337,2.5738354019159337,103200.0
2004-04-21,2.5738363153542605,2.5749317988651472,2.5431693574709824,2.571645975039302,245400.0
2004-04-22,2.5738359980670267,2.590264801817604,2.5738359980670267,2.590264801817604,31800.0
2004-04-23,2.590264201861276,2.590264201861276,2.540977958701897,2.5738354019159337,141300.0
2004-04-26,2.554122354351156,2.6012182841263813,2.554122354351156,2.559598676266283,13200.0
2004-04-27,2.5574066648616363,2.584788103228329,2.5574066648616363,2.584788103228329,189000.0
2004-04-28,2.584788844468039,2.584788844468039,2.548645724017341,2.551931391023452,34800.0
2004-04-29,2.540978982128007,2.5727412683660797,2.540978982128007,2.5727412683660797,18000.0
2004-04-30,2.559598051822173,2.5793125238889263,2.551931391023452,2.551931391023452,111000.0
2004-05-03,2.5519313759635684,2.584788829214251,2.5519313759635684,2.5628838603804622,21900.0
2004-05-04,2.5738354019159337,2.5738354019159337,2.5650735737355053,2.5738354019159337,32100.0
2004-05-05,2.6001224611126053,2.627503910438565,2.5771221627531022,2.5968367937336563,13200.0
2004-05-06,2.611074254351603,2.628598068083328,2.611074254351603,2.617645743254745,117000.0
2004-05-07,2.6176461691325223,2.6176461691325223,2.6110746791602315,2.6110746791602315,29700.0
2004-05-10,2.612169451869054,2.612169451869054,2.5300257564432767,2.5300257564432767,113700.0
2004-05-11,2.5738360169949543,2.6121697882437496,2.565074186720679,2.6001219778478366,18600.0
2004-05-12,2.5738360584521813,2.6012175031299987,2.547550097175907,2.6012175031299987,77100.0
2004-05-13,2.5847886948348253,2.611074812745492,2.5847886948348253,2.6066935058531198,76500.0
2004-05-14,2.607789598511973,2.6121704363977787,2.606694114856254,2.6121704363977787,8400.0
2004-05-17,2.6121708813934257,2.623123369665559,2.579313416577026,2.623123369665559,19500.0
2004-05-18,2.6285979639493093,2.6384551185751963,2.5738354019159337,2.5738354019159337,76800.0
2004-05-19,2.5738364953741533,2.5968367937336563,2.5738364953741533,2.5968367937336563,48300.0
2004-05-20,2.601217534488278,2.653789457674593,2.601217534488278,2.634075143156415,53700.0
2004-05-21,2.6614568678442327,2.6614568678442327,2.62859925185467,2.6351709003939625,14100.0
2004-05-25,2.672409266138679,2.682266425846954,2.646123298014309,2.682266425846954,15000.0
2004-05-26,2.683360472621533,2.694312796798433,2.683360472621533,2.694312796798433,38400.0
2004-05-27,2.6833607913521926,2.6954082867071314,2.6833607913521926,2.6833607913521926,30000.0
2004-05-28,2.6833607913521926,2.693217946952898,2.6778843152599547,2.6833607913521926,26100.0
2004-05-31,2.6833623755534357,2.7129341731674503,2.6833623755534357,2.6976005324218457,25800.0
2004-06-01,2.710742649675141,2.722790461633536,2.710742649675141,2.7162191272447638,38100.0
2004-06-02,2.710742757569706,2.7611240344003,2.710742757569706,2.749076535315795,73500.0
2004-06-03,2.7600278567172896,2.775361487560004,2.732646731187653,2.775361487560004,43800.0
2004-06-04,2.781933546133788,2.781933546133788,2.739218783420572,2.779742892822501,738000.0
2004-06-07,2.754552862106572,2.75893385658282,2.739219538116427,2.7436005325926747,91800.0
2004-06-08,2.789599498396942,2.789599498396942,2.7216939594586536,2.758932551569104,18000.0
2004-06-09,2.7655051010247185,2.7655051010247185,2.710742521393912,2.733742660696288,146100.0
2004-06-10,2.737028333781258,2.737028333781258,2.6943135678894845,2.7074565486751547,18600.0
2004-06-11,2.699790887120017,2.7348385334618213,2.699790887120017,2.699790887120017,37800.0
2004-06-14,2.7381226366310907,2.7578372582423256,2.699789189828783,2.7578372582423256,196800.0
2004-06-15,2.7545519591198087,2.7874092502437926,2.7282660008792865,2.7874092502437926,21900.0
2004-06-16,2.7655041521747123,2.791790106173921,2.7655041521747123,2.770980314252893,31500.0
2004-06-17,2.770980314252893,2.770980314252893,2.7655041521747123,2.770980314252893,25500.0
2004-06-18,2.770980314252893,2.787408800487431,2.7655041521747123,2.770980314252893,52800.0
2004-06-21,2.760028450843367,2.7709810914248822,2.744695130053298,2.744695130053298,38400.0
2004-06-22,2.790696155216258,2.857506559992619,2.7666008408315483,2.7950774633081625,31200.0
2004-06-23,2.809314926181165,2.884886988474162,2.809314926181165,2.836696058216494,75300.0
2004-06-24,2.8366949631539016,2.85750475334294,2.8213616479405266,2.8476475997519657,26400.0
2004-06-25,2.83888671172308,2.858601026515434,2.821362737083928,2.836696058216494,29100.0
2004-06-28,2.8857390921737154,2.8868536267035383,2.870134333180205,2.8868536267035383,237600.0
2004-06-29,2.8701346975515865,2.898000296592756,2.790997314689504,2.8032578338620544,83400.0
2004-06-30,2.78653800240652,2.8333519574345885,2.78653800240652,2.8333519574345885,149400.0
2004-07-02,2.836696410159014,2.836696410159014,2.814404438768374,2.822206501197468,9000.0
2004-07-05,2.822205360658632,2.8311225920628686,2.814403301382588,2.8155178357228867,39600.0
2004-07-06,2.817747676462578,2.83000819396557,2.814403754009945,2.814403754009945,53400.0
2004-07-07,2.814403236259984,2.814403236259984,2.773162277683706,2.797683945966571,354000.0
2004-07-08,2.830008765668655,2.830008765668655,2.7620173628311817,2.786538721684835,31800.0
2004-07-09,2.7865383351511546,2.7865383351511546,2.7341517015824857,2.7475270733456814,31500.0
2004-07-12,2.7586731764676893,2.7731630834483,2.7319224317831607,2.741953881316351,54000.0
2004-07-13,2.764246765821338,2.8110604142866213,2.764246765821338,2.808831025891384,12900.0
2004-07-14,2.83000783447528,2.83000783447528,2.786537804794955,2.807715552446133,12300.0
2004-07-15,2.8077157974299958,2.8077157974299958,2.7597873071618984,2.7597873071618984,65400.0
2004-07-16,2.7865386257619664,2.7865386257619664,2.753100033419626,2.753100033419626,21000.0
2004-07-19,2.7530996199810613,2.769818913641461,2.7530996199810613,2.769818913641461,52500.0
2004-07-20,2.7753932654477143,2.7753932654477143,2.7642472780881584,2.7753932654477143,81000.0
2004-07-21,2.769818858105964,2.769818858105964,2.7609022630790667,2.7642461855229006,75900.0
2004-07-22,2.7731622062527914,2.7731622062527914,2.702941443944347,2.7308070333469225,76200.0
2004-07-23,2.7285779533118326,2.751984770420597,2.7029417484863467,2.729692487723211,336600.0
2004-07-26,2.7419526378977843,2.7419526378977843,2.702941073200274,2.702941073200274,28800.0
2004-07-27,2.7196609118574977,2.7196609118574977,2.708514930481908,2.714087921169703,95100.0
2004-07-28,2.714088463555729,2.719661455357236,2.670618585384151,2.683993797597169,189000.0
2004-07-29,2.67507765384174,2.67507765384174,2.6527852018722786,2.6739631189391453,99300.0
2004-07-30,2.660587272458934,2.6639311954688933,2.631607137862701,2.631607137862701,36900.0
2004-08-03,2.69290969025905,2.69290969025905,2.6516688968985767,2.6639298887718894,87600.0
2004-08-04,2.69179529150554,2.69179529150554,2.630491445183845,2.64163758456534,89400.0
2004-08-05,2.65278378559138,2.65278378559138,2.6304916644174496,2.6304916644174496,72600.0
2004-08-06,2.636064836728249,2.652783968623999,2.619345545385521,2.652783968623999,95100.0
2004-08-09,2.6316070597433323,2.6516701188664413,2.619346221666811,2.6516701188664413,51000.0
2004-08-10,2.620459867647253,2.690680621941835,2.620459867647253,2.6639298887718894,73500.0
2004-08-11,2.6728473488063287,2.6750767367413184,2.6728473488063287,2.6750767367413184,15900.0
2004-08-12,2.6472117542068965,2.675077033676348,2.627148695587966,2.6728476454938943,46200.0
2004-08-13,2.6739623692010985,2.753099746296157,2.669503752499692,2.7475270733456814,176100.0
2004-08-16,2.775391490556224,2.7976837699133155,2.736379921957834,2.7464113679450453,57300.0
2004-08-17,2.736380997293434,2.769819270022594,2.6851085751762658,2.6851085751762658,43200.0
2004-08-18,2.676191453256399,2.748641623213587,2.676191453256399,2.728578406010268,84900.0
2004-08-19,2.7040565047163385,2.728577855356167,2.7040565047163385,2.7085149610957577,31200.0
2004-08-20,2.7296925609585005,2.7308074142937544,2.7040566743391907,2.7196611131990327,30600.0
2004-08-23,2.719661853592059,2.7965701721752363,2.7029425568453496,2.786538721684835,162600.0
2004-08-24,2.786537782608678,2.786537782608678,2.785423248239584,2.785423248239584,24900.0
2004-08-25,2.7586734397030277,2.786538721684835,2.7586734397030277,2.786538721684835,18300.0
2004-08-26,2.7865385052665896,2.7865385052665896,2.731922480289459,2.758673225448956,48000.0
2004-08-27,2.7508713775960825,2.786538721684835,2.7508713775960825,2.786538721684835,17400.0
2004-08-30,2.743068677701016,2.8021434836868475,2.743068677701016,2.786538721684835,30000.0
2004-08-31,2.786537782608678,2.803257073720909,2.7653603540200704,2.785423248239584,61500.0
2004-09-01,2.7854230703722083,2.803256894714728,2.7854230703722083,2.802142360416804,28500.0
2004-09-02,2.792112033196446,2.797685025813996,2.770934278576885,2.786538721684835,28200.0
2004-09-03,2.797684846567136,2.803257838827625,2.7742780239578484,2.7742780239578484,45600.0
2004-09-07,2.790996557872964,2.790996557872964,2.741953218905365,2.785423248239584,63300.0
2004-09-08,2.786538721684835,2.792112033196446,2.7753927364497373,2.786538721684835,234000.0
2004-09-09,2.786538721684835,2.797685025813996,2.779850875428527,2.786538721684835,99900.0
2004-09-10,2.786537359772348,2.7909961343600465,2.780964369878581,2.780964369878581,36600.0
2004-09-13,2.786539252807271,2.7965707052096955,2.7753932654477143,2.7753932654477143,144300.0
2004-09-14,2.7675901787910244,2.79768484723532,2.764246574770357,2.7831946209029303,102000.0
2004-09-15,2.786537359772348,2.786537359772348,2.7542136357158187,2.780964369878581,50400.0
2004-09-16,2.7865384557905646,2.7865384557905646,2.739724493145625,2.741953881316351,99300.0
2004-09-17,2.7586732629556288,2.7865385431521164,2.753099951801098,2.7742780239578484,52200.0
2004-09-20,2.784310182893008,2.786539252807271,2.7642472780881584,2.7753932654477143,126300.0
2004-09-21,2.7753932654477143,2.786539252807271,2.7753932654477143,2.7753932654477143,23700.0
2004-09-22,2.7809647918692524,2.786537782608678,2.7530992003842165,2.785423248239584,71400.0
2004-09-23,2.785424186940137,2.786538721684835,2.764246751214638,2.786538721684835,45600.0
2004-09-24,2.7687054933863986,2.7954562464514554,2.7687054933863986,2.7954562464514554,32100.0
2004-09-27,2.788767569881974,2.8010284063808983,2.786538181930351,2.7876530353531623,43500.0
2004-09-28,2.820568188343973,2.83418862619492,2.803542559846078,2.814893411827148,57600.0
2004-09-29,2.8137588358099475,2.82056889407092,2.8137588358099475,2.8194339384835807,64200.0
2004-09-30,2.820568558732587,2.837594189466237,2.820568558732587,2.837594189466237,87000.0
2004-10-01,2.8375943554202,2.8375943554202,2.8262441507585576,2.8273791062773386,139200.0
2004-10-04,2.837594189466237,2.854619820199888,2.827378940920805,2.837594189466237,54900.0
2004-10-05,2.837594189466237,2.837594189466237,2.8319190874673192,2.837594189466237,24900.0
2004-10-06,2.8375954553764786,2.8375954553764786,2.816029993212409,2.816029993212409,35400.0
2004-10-07,2.8262441507585576,2.8353244443826378,2.816028901615697,2.8273791062773386,22800.0
2004-10-08,2.8126238614105743,2.8364595522699574,2.8126238614105743,2.8341893163735272,28800.0
2004-10-12,2.8353242785614285,2.837594189466237,2.816028736922969,2.837594189466237,84000.0
2004-10-13,2.8205694791236104,2.8364601595902057,2.814894700009829,2.8364601595902057,18900.0
2004-10-14,2.837594189466237,2.837594189466237,2.826243985468401,2.837594189466237,17100.0
2004-10-15,2.837595893426591,2.837595893426591,2.816030427933382,2.8285159196179865,147300.0
2004-10-18,2.836460241319165,2.836460241319165,2.81148958881402,2.829650181449402,40200.0
2004-10-19,2.8239739763811484,2.835324506026482,2.822839020837692,2.835324506026482,30000.0
2004-10-20,2.8171637046796487,2.8375945289517213,2.8171637046796487,2.82056889618115,99900.0
2004-10-21,2.8228398912007906,2.836460336132614,2.818299742890183,2.830784907191587,24600.0
2004-10-22,2.83191931465919,2.837594417113396,2.830784034378811,2.835324506026482,130500.0
2004-10-25,2.8319196828643984,2.88640177761405,2.8319196828643984,2.88640177761405,33900.0
2004-10-26,2.848944196447252,2.879590261207944,2.848944196447252,2.876185070737459,56100.0
2004-10-27,2.878456335892833,3.005580800478267,2.878456335892833,2.9908250764074014,37200.0
2004-10-28,2.956774444517792,2.9794751861920243,2.8988874720642417,2.8988874720642417,36900.0
2004-10-29,2.951098891772652,3.0646025828934165,2.934073256920293,3.0192011064451103,139800.0
2004-11-01,3.030551147331578,3.0646024151727245,3.013525838147962,3.030551147331578,247200.0
2004-11-02,3.030552041191379,3.030552041191379,2.9749353003661305,3.0078512975140272,22500.0
2004-11-03,3.0078512975140272,3.0078512975140272,2.9987713247801397,3.0078512975140272,102900.0
2004-11-04,3.019199972192172,3.053251229104513,3.019199972192172,3.053251229104513,63000.0
2004-11-05,3.029416615570027,3.104329220460822,3.029416615570027,3.0907087763658594,45600.0
2004-11-08,3.098653522085123,3.1213542578879374,3.090708183369903,3.1213542578879374,96600.0
2004-11-09,3.1054644683899326,3.1213551503639296,3.0929789789442266,3.098654408070387,205800.0
2004-11-10,3.098653644672992,3.1644856187371064,3.092978216945054,3.138380015083793,72300.0
2004-11-11,3.1758360238146928,3.256423392361979,3.1213542578879374,3.1213542578879374,139500.0
2004-11-12,3.164486150129363,3.164486150129363,3.09297873632952,3.148595794138846,128400.0
2004-11-15,3.172431959616947,3.172431959616947,3.1258955158682,3.149731215747185,55800.0
2004-11-16,3.1667550941041576,3.1667550941041576,3.131568879485452,3.132703834863636,324300.0
2004-11-17,3.132704843743514,3.132704843743514,3.1031937212486183,3.1258947845443714,87300.0
2004-11-18,3.131569507814969,3.1327044634208745,3.10205838890284,3.1213542578879374,91500.0
2004-11-19,3.0997884776910287,3.1213542578879374,3.098653522085123,3.1213542578879374,59700.0
2004-11-22,3.121353652491484,3.121353652491484,3.1122733599315096,3.1202183723688286,52500.0
2004-11-23,3.1213534357685644,3.1213534357685644,3.1054627625234983,3.1054627625234983,57300.0
2004-11-24,3.110003375300736,3.120218624070532,3.092977744193142,3.106598184131837,84000.0
2004-11-25,3.0646016318960045,3.1065979033942948,3.052116148562932,3.082762216839792,41700.0
2004-11-26,3.098652905047633,3.098652905047633,2.994229216411727,3.0668718812522755,49800.0
2004-11-29,3.002175139534705,3.0907081711851205,3.002175139534705,3.08957289084675,33900.0
2004-11-30,3.0918428462413576,3.092977801739806,3.035090849739108,3.064601965857136,211800.0
2004-12-01,3.0918432721954208,3.092978227850228,3.0907083165406126,3.092978227850229,30000.0
2004-12-02,3.1043280019877844,3.176970341981564,3.1043280019877844,3.132703834863636,50400.0
2004-12-03,3.122490268645812,3.144055731393182,3.122490268645812,3.144055731393182,47700.0
2004-12-06,3.149731215747185,3.149731215747185,3.148596259737961,3.149731215747185,38400.0
2004-12-07,3.1497307499802387,3.1497307499802387,3.132705113411322,3.148595794138846,30300.0
2004-12-08,3.149731215747185,3.1508661717564093,3.1440557862269527,3.149731215747185,258000.0
2004-12-09,3.1769716776338712,3.1769716776338712,3.1554062174343924,3.1724315294755057,75000.0
2004-12-10,3.178106605571882,3.183782034272744,3.166756397644176,3.183782034272743,47100.0
2004-12-13,3.183782438393732,3.183782438393732,3.144055731393182,3.144055731393182,27300.0
2004-12-14,3.133838774075014,3.1781052809645813,3.0816272548422705,3.147459212753583,180900.0
2004-12-15,3.1746999448709587,3.195130764322556,3.166754932891259,3.189455662983669,253800.0
2004-12-16,3.233721368744256,3.290473017582618,3.2121555993014965,3.2689075728766364,31200.0
2004-12-17,3.295015422503476,3.312041057049497,3.26323406482452,3.279124743663998,139500.0
2004-12-20,3.2689075728766364,3.2689075728766364,3.234856323784197,3.2689075728766364,59100.0
2004-12-21,3.2689092852196757,3.2689092852196757,3.2428030324684363,3.266639049213805,31200.0
2004-12-22,3.268910017772546,3.289340522719049,3.2393988915045693,3.289340522719049,36000.0
2004-12-23,3.290475302331662,3.295015775117669,3.270044798479654,3.295015775117668,41100.0
2004-12-24,3.299554757915842,3.299554757915842,3.2916097444067187,3.292744699945605,8100.0
2004-12-29,3.3434733429050514,3.3596140678476334,3.3042738740097963,3.3434733429050514,35400.0
2004-12-30,3.3434745486745228,3.3550035949550474,3.3319451725403053,3.3319451725403053,75300.0
2004-12-31,3.3019690716033936,3.337709375527767,3.3019690716033936,3.337709375527767,66900.0
2005-01-04,3.257005149867908,3.330792096332636,3.257005149867908,3.330792096332636,39000.0
2005-01-05,3.337708491990096,3.37114343982397,3.331943970928714,3.3434733429050514,44400.0
2005-01-06,3.343474137733442,3.343474137733442,3.320415718152774,3.3400152923329287,27300.0
2005-01-07,3.3123452782313194,3.343474227968758,3.3123452782313194,3.337709375527767,97500.0
2005-01-10,3.3434733920272603,3.4264836840036006,3.3434733920272603,3.367684644723631,24300.0
2005-01-11,3.35500190033672,3.3999658837974893,3.3457785360295635,3.359613582490298,98400.0
2005-01-12,3.3607677118045176,3.371143917154918,3.343473816318103,3.344626654722898,83100.0
2005-01-13,3.3446272480243366,3.360768307969209,3.34347440941504,3.360768307969209,63900.0
2005-01-14,3.344626549025408,3.3642264505556354,3.344626549025408,3.363073282333662,55800.0
2005-01-17,3.398813628912318,3.398813628912318,3.359614158954048,3.388437424749734,49800.0
2005-01-18,3.3722963151169574,3.431095354179078,3.3722963151169574,3.431095354179078,47700.0
2005-01-19,3.453000163943739,3.5141052016438485,3.442623961260149,3.470294054985412,64200.0
2005-01-20,3.470295206979032,3.5094946843625183,3.4599190008509724,3.4818245814519315,42000.0
2005-01-21,3.514107117245904,3.514107117245904,3.494507539303149,3.503730908906059,15000.0
2005-01-24,3.492201888492389,3.5279421985862576,3.458766926036276,3.4910487198929343,41100.0
2005-01-25,3.4898931805652813,3.4898931805652813,3.444929205738809,3.444929205738809,22500.0
2005-01-26,3.4587664553597848,3.542929609712394,3.4587664553597848,3.542929609712394,19200.0
2005-01-27,3.5510010940709686,3.6121055082736224,3.5510010940709686,3.579824042984808,67800.0
2005-01-28,3.631705359942541,3.659375469629996,3.493354811505268,3.574059133166814,120600.0
2005-01-31,3.521023261180332,3.5371643158150574,3.491047158224514,3.533705471271392,23700.0
2005-02-01,3.4887422449199583,3.5440824503098862,3.4887422449199583,3.5440824503098862,48600.0
2005-02-02,3.51641346103022,3.53831871854278,3.51641346103022,3.53831871854278,77400.0
2005-02-03,3.5383184923570874,3.574059133166814,3.5210249211927227,3.574059133166814,155700.0
2005-02-04,3.629399219418703,3.71471555275256,3.5809766941686143,3.638622918829931,25500.0
2005-02-07,3.57521129111724,3.666292125554226,3.57521129111724,3.663986118805294,29100.0
2005-02-08,3.682431550055001,3.682431550055001,3.609797805755921,3.631703047922848,13200.0
2005-02-09,3.602880485094994,3.602880485094994,3.527940397370108,3.539469438648676,30600.0
2005-02-10,3.496813258323069,3.496813258323069,3.4241791393737486,3.4414730400481046,58200.0
2005-02-11,3.4414722813064005,3.516412391088652,3.435707758970427,3.516412391088652,46200.0
2005-02-14,3.487589503378432,3.567140975898167,3.487589503378432,3.522177300906645,213600.0
2005-02-15,3.571752146095926,3.6778208610094967,3.5509997363657257,3.602881090544832,39900.0
2005-02-16,3.5855872560638,3.609798840960317,3.572905044430428,3.609798840960317,54300.0
2005-02-17,3.6317035398443274,3.6340095460894446,3.5763633482042207,3.619021330130079,54300.0
2005-02-18,3.574057106829454,3.621327098135757,3.574057106829454,3.6178682539224094,12300.0
2005-02-21,3.597117345349222,3.597117345349222,3.56022386794602,3.56022386794602,12600.0
2005-02-22,3.500269945653696,3.6317030479228496,3.500269945653696,3.631703047922848,42000.0
2005-02-23,3.5740593616372127,3.608647165884407,3.53831871854278,3.53831871854278,65100.0
2005-02-24,3.561376585765444,3.561376585765444,3.533706481215063,3.545235526517556,116100.0
2005-02-25,3.5164130284565718,3.56022386794602,3.515259859897441,3.56022386794602,99300.0
2005-02-28,3.560221811809876,3.659373139994933,3.5567629678374866,3.631703047922848,164100.0
2005-03-01,3.654762262062434,3.677820677195556,3.631703846929313,3.677820677195556,15600.0
2005-03-02,3.6835851744753394,3.689350025611189,3.634009829652864,3.689350025611189,31200.0
2005-03-03,3.717020626888293,3.7297025094557257,3.689350525162499,3.7297025094557257,27900.0
2005-03-04,3.695115876878436,3.780432207948933,3.695115876878436,3.780432207948933,32700.0
2005-03-07,3.707797836171376,3.8034903686490416,3.707797836171376,3.793114161351881,32700.0
2005-03-08,3.791960781635719,3.8795831090308464,3.791960781635719,3.833465938365885,204300.0
2005-03-09,3.810408054135976,3.8899595263795175,3.487589491269925,3.487589491269925,114300.0
2005-03-10,3.5279427221641466,3.682434352047223,3.5279427221641466,3.6201767624395216,300600.0
2005-03-11,3.5394695135644967,3.675514644447364,3.525634465825257,3.53024647825856,56700.0
2005-03-14,3.488741153586953,3.5740571119480995,3.488741153586953,3.5544575444669624,63000.0
2005-03-15,3.5221760405460083,3.5705985439337824,3.516411519638619,3.527940561453398,38400.0
2005-03-16,3.5279422135661664,3.564836022269862,3.441473040048106,3.4414730400481046,31500.0
2005-03-17,3.458765805182145,3.5855872620193057,3.458765805182145,3.515258843660628,36300.0
2005-03-18,3.4011203276032846,3.557917924705472,3.3469332841061954,3.487589491269925,99600.0
2005-03-21,3.516413698219354,3.5786716181222245,3.487590416117922,3.5729067637896765,116700.0
2005-03-22,3.5221760405460083,3.572904550208878,3.5221760405460083,3.527940561453398,223200.0
2005-03-23,3.527942046117269,3.527942046117269,3.4576139378609594,3.485284045685118,87000.0
2005-03-24,3.487588607304561,3.550999663098505,3.487588607304561,3.493353458647209,27900.0
2005-03-28,3.5590707633247614,3.5590707633247614,3.487589491269925,3.487589491269925,27300.0
2005-03-29,3.5367755252041797,3.5719091911571867,3.403268398725477,3.5110107921640434,132300.0
2005-03-30,3.448942852958565,3.6011882314209847,3.4372315153570328,3.6011882314209847,132600.0
2005-03-31,3.5133543721180343,3.618755070293492,3.5133543721180343,3.6011882314209847,111300.0
2005-04-01,3.5133527003578147,3.5543418598699126,3.5133527003578147,3.5543418598699126,17100.0
2005-04-04,3.5133534684892886,3.525064468019188,3.495786634134943,3.525064468019188,47100.0
2005-04-05,3.513353842102,3.537947211777664,3.513353842102,3.536776178712045,15000.0
2005-04-06,3.513352807465954,3.5356037693982314,3.4770481126467554,3.512181774745187,41700.0
2005-04-07,3.4911040541929728,3.5074991927749988,3.454799001345821,3.455970369867091,33300.0
2005-04-08,3.455967631865745,3.500469883687213,3.455967631865745,3.484074423034898,13500.0
2005-04-11,3.4782213458765274,3.4981305900223623,3.455970369867091,3.455970369867091,15000.0
2005-04-12,3.454799853314937,3.4817356399326465,3.3962441450778944,3.4138109915728982,22500.0
2005-04-13,3.397412694557603,3.4384018613870966,3.355252494833993,3.4384018613870966,48900.0
2005-04-14,3.356423175287736,3.42669016744872,3.356423175287736,3.3962413050420173,16200.0
2005-04-15,3.396243139101037,3.4243499511438347,3.3552539544403825,3.3974141725045794,57300.0
2005-04-18,3.3599362736011997,3.4138081368471265,3.3599362736011997,3.3962413050420173,12000.0
2005-04-19,3.4138101494539783,3.419665316761656,3.402098809659688,3.402098809659687,39900.0
2005-04-20,3.3974135393591967,3.425520346163982,3.3974135393591967,3.425520346163982,37500.0
2005-04-21,3.42551938277563,3.42551938277563,3.4020970503589063,3.419663548376845,15600.0
2005-04-22,3.3974123378131718,3.4384015003386077,3.3962413050420177,3.3962413050420173,719400.0
2005-04-25,3.425521085815189,3.441916894188008,3.396243239503315,3.418494215066941,37500.0
2005-04-26,3.4255198171227708,3.4255198171227708,3.3962419816543794,3.4032688498001216,15300.0
2005-04-27,3.4138097627742625,3.414980796103156,3.3985849892602173,3.414980796103156,27300.0
2005-04-28,3.414980208312656,3.455969383305287,3.414980208312656,3.420835709008875,44400.0
2005-04-29,3.4208358783631843,3.454798186154074,3.4196645101183107,3.425520346163982,281100.0
2005-05-02,3.4266902094625107,3.4266902094625107,3.4102947452869845,3.4102947452869845,42300.0
2005-05-03,3.407954143255721,3.42200754927712,3.3974141725045794,3.3974141725045794,104100.0
2005-05-04,3.4255190335019736,3.4255190335019736,3.398583270204305,3.398583270204305,19500.0
2005-05-05,3.3997561431443977,3.460654228179447,3.3997561431443977,3.432547419701732,48000.0
2005-05-06,3.454796815655042,3.512181774745187,3.4489413169917813,3.512181774745187,20400.0
2005-05-09,3.457140748280654,3.4840765231521726,3.399756098818396,3.46650968431774,36300.0
2005-05-10,3.4665087916727853,3.511011058859576,3.45713985804825,3.501642460294538,58200.0
2005-05-11,3.501642460294538,3.501642460294538,3.4419154246732555,3.501642460294538,24600.0
2005-05-12,3.46065224213694,3.522721324806014,3.46065224213694,3.522721324806014,16500.0
2005-05-13,3.5074994399671686,3.6000181262083006,3.484077428845434,3.5719113107906155,78600.0
2005-05-16,3.5719090094723893,3.5719090094723893,3.5192088482829367,3.5192088482829367,27600.0
2005-05-17,3.5601981367278794,3.5601981367278794,3.489931134369993,3.525064468019188,29100.0
2005-05-18,3.525065430517782,3.56019910881952,3.525065430517782,3.5426322696686507,189300.0
2005-05-19,3.560199044688603,3.571910382264752,3.460654183059457,3.46650968431774,281700.0
2005-05-20,3.513353494045942,3.513353494045942,3.45479749079201,3.5063266262292907,16200.0
2005-05-24,3.459482267544657,3.5707381033166885,3.459482267544657,3.525064468019188,67800.0
2005-05-25,3.5145249684739257,3.5145249684739257,3.4782202619996285,3.5133539353772174,38400.0
2005-05-26,3.5133534684892886,3.55434263696293,3.484075634605044,3.525064468019188,76200.0
2005-05-27,3.566054110384059,3.566054110384059,3.501642934291049,3.5133539353772174,53100.0
2005-05-30,3.513353459795458,3.530920294106335,3.501642460294538,3.501642460294538,37800.0
2005-05-31,3.5016442722464043,3.5719113107906155,3.489932931625868,3.5719113107906155,181800.0
2005-06-01,3.548488964609212,3.5719113107906155,3.548488964609212,3.5719113107906155,27900.0
2005-06-02,3.5719113107906155,3.5719113107906155,3.549659998153365,3.5719113107906155,12900.0
2005-06-03,3.5719113107906155,3.5719113107906155,3.549659998153365,3.5719113107906155,24300.0
2005-06-06,3.571909479838682,3.618754148189029,3.5660536450002653,3.618754148189029,21900.0
2005-06-07,3.568396513342451,3.6597437961202064,3.568396513342451,3.630465623271709,72600.0
2005-06-08,3.6187540179460185,3.659743185042201,3.6187540179460185,3.628122951278889,9900.0
2005-06-09,3.6878507524565545,3.6878507524565545,3.628123706265853,3.686679384251578,15300.0
2005-06-10,3.6890223117569754,3.718300154925653,3.6773113085133433,3.718300154925653,44700.0
2005-06-13,3.746406178650128,3.747577546776377,3.698390472319391,3.747577546776377,15300.0
2005-06-14,3.747577598066866,3.806133272918534,3.747577598066866,3.806133272918534,80700.0
2005-06-15,3.858834437821614,3.858834437821614,3.808476651741885,3.8084766517418855,21300.0
2005-06-16,3.811989300120985,3.8576626081803407,3.7827114612230393,3.828384769282395,22200.0
2005-06-17,3.779199604426693,3.829557401134781,3.779199604426693,3.82955740113478,21300.0
2005-06-20,3.800279185367576,3.827214966642492,3.7944236827172735,3.794423682717272,21000.0
2005-06-21,3.7944236827172735,3.828386000160619,3.783883710934797,3.794423682717272,55200.0
2005-06-22,3.768656646882153,3.787394175309108,3.744062949761705,3.744062949761705,126600.0
2005-06-23,3.744063500719856,3.756945532467829,3.673796502305771,3.735865600473343,15600.0
2005-06-24,3.741721942279939,3.787395585296428,3.663257361014165,3.6667707954907134,143400.0
2005-06-27,3.653886745263926,3.788565223383594,3.653886745263926,3.6890204069731567,201300.0
2005-06-28,3.828118072537592,3.8293071831264953,3.7448983584485593,3.8293071831264953,12900.0
2005-06-29,3.85189607326424,3.85189607326424,3.828118619970428,3.85189607326424,17100.0
2005-06-30,3.851895240595853,3.95294786464394,3.851895240595853,3.95294786464394,54000.0
2005-07-04,3.9981236456919658,4.031411589473413,3.9826686139699214,4.030222819371987,20700.0
2005-07-05,3.9386785909190087,4.095607383961781,3.9244123370060295,4.071830634241139,43200.0
2005-07-06,4.005257110063772,4.071833346132597,4.005257110063772,4.042111708918169,183000.0
2005-07-07,3.9339262893715583,4.034978916274628,3.9339262893715583,3.982669617289037,22800.0
2005-07-08,3.92441478509429,3.9826689466792127,3.92441478509429,3.963646922794793,39000.0
2005-07-11,3.954137086859847,3.982669617289037,3.952947976324352,3.982669617289037,43200.0
2005-07-12,4.027846784137986,4.027846784137986,3.947004597921736,3.947004597921736,21900.0
2005-07-13,3.941058924664621,3.981479832527108,3.941058924664621,3.958891838196676,16200.0
2005-07-14,3.92322565723076,3.926792307642342,3.8994485547110553,3.926792307642342,36000.0
2005-07-15,3.966024901495411,3.966024901495411,3.8994490067229695,3.923226111998842,29100.0
2005-07-18,3.9767257620876193,3.97791453269092,3.930360647347064,3.97791453269092,10200.0
2005-07-19,3.9707802550542888,3.9826689775574087,3.937492308233905,3.937492308233905,61200.0
2005-07-20,3.931547893639391,3.980291215174432,3.9089598984415583,3.936303654889463,29100.0
2005-07-21,3.935113336498172,3.935113336498172,3.863782041662768,3.897070319387067,27300.0
2005-07-22,3.897071466262654,3.947003217274714,3.8483281453462097,3.923226111998842,86100.0
2005-07-25,3.864972289106592,3.952947408560046,3.864972289106592,3.923226111998842,38400.0
2005-07-26,3.923226111998842,3.958891939979922,3.923226111998842,3.923226111998842,27600.0
2005-07-27,3.923224894333988,3.923224894333988,3.844760301209664,3.8530823705069066,54300.0
2005-07-28,3.907769808109964,3.923224836480909,3.8316827558300335,3.837627285317226,26400.0
2005-07-29,3.8637851922272666,3.97672658617701,3.8459522689436825,3.97672658617701,25200.0
2005-08-02,3.976724083193783,4.030222819371987,3.9529469804927495,4.030222819371987,21900.0
2005-08-03,4.042111997431006,4.042111997431006,3.98266939902843,3.988613590841773,153600.0
2005-08-04,3.982669948179768,4.012391251479184,3.982669948179768,4.011202480979517,9600.0
2005-08-05,3.882805287028501,4.011201658293646,3.8804274063822417,3.881616176638096,12300.0
2005-08-08,3.864970687139423,3.919657836539727,3.864970687139423,3.899447390465771,30000.0
2005-08-09,3.913715197320504,3.9208481587037354,3.8043405150795153,3.8043405150795153,32100.0
2005-08-10,3.886371647605792,3.886371647605792,3.8043407166131247,3.86140577124012,229800.0
2005-08-11,3.862595360419414,3.862595360419414,3.828118294171877,3.828118294171877,18300.0
2005-08-12,3.828117279779976,3.862594336891625,3.8043405150795153,3.8043405150795153,119100.0
2005-08-15,3.805530378846598,3.805530378846598,3.744898659060561,3.744898659060561,154200.0
2005-08-16,3.728254510825925,3.766298229628719,3.715177354509721,3.744898659060561,9600.0
2005-08-17,3.7448983900370094,3.7448983900370094,3.7104213254947553,3.733010005124558,21900.0
2005-08-18,3.7448983900370094,3.7448983900370094,3.728254242998044,3.733010005124558,9000.0
2005-08-19,3.803151999529279,3.8625949409805975,3.7448981686065865,3.77461946926495,57900.0
2005-08-22,3.80433971545956,3.810283905385288,3.753218525641115,3.753218525641115,31500.0
2005-08-23,3.845950193439858,3.849516844198742,3.774618878934865,3.8043405150795153,16200.0
2005-08-24,3.834061875617816,3.834061875617816,3.690210473978661,3.690210473978661,10800.0
2005-08-25,3.800775431382671,3.800775431382671,3.704478202131159,3.705666972829405,23700.0
2005-08-26,3.803152224404168,3.803152224404168,3.6854554450709194,3.733010005124558,37200.0
2005-08-29,3.8007746834755225,3.8007746834755225,3.733010005124558,3.733010005124558,5700.0
2005-08-30,3.779375119359556,3.779375119359556,3.709232226032196,3.709232226032196,17400.0
2005-08-31,3.711609834259828,3.742519902127855,3.661678081508536,3.661678081508536,51900.0
2005-09-01,3.609368429501078,3.684266405435179,3.608179659123606,3.622445924057026,17700.0
2005-09-02,3.620069645393942,3.683079265171924,3.620069645393942,3.648602187889156,9900.0
2005-09-06,3.648600317958403,3.721120748067611,3.626012321827235,3.6854549181601888,43200.0
2005-09-07,3.685454697512334,3.685454697512334,3.655733401125268,3.655733401125268,15900.0
2005-09-08,3.685455116609477,3.709232224449888,3.685455116609477,3.7068546837331375,159900.0
2005-09-09,3.7318188466295914,3.7330079565759817,3.6937754915712735,3.6937754915712735,30300.0
2005-09-12,3.7448973976018287,3.7448973976018287,3.7068540317484766,3.724686604391344,36000.0
2005-09-13,3.724686604391345,3.724686604391345,3.715176103062528,3.724686604391344,90900.0
2005-09-14,3.738953928898015,3.738953928898015,3.702099662857436,3.721121351188554,181500.0
2005-09-15,3.734199218211717,3.744898833928096,3.703288801533163,3.728254684916263,224700.0
2005-09-16,3.743709287516434,3.743709287516434,3.686644228675105,3.709232226032196,288900.0
2005-09-19,3.715175799047989,3.734197480418111,3.704476188310917,3.734197480418112,56100.0
2005-09-20,3.741330964401011,3.790074284833629,3.733009232737965,3.780563442817684,107700.0
2005-09-21,3.803151338340749,3.947003075181997,3.771052162340261,3.818606711314577,62400.0
2005-09-22,3.818606777980514,3.836439691640397,3.8043405150795153,3.8043405150795153,283800.0
2005-09-23,3.8043418325410543,3.8043418325410543,3.740143457187093,3.741332227806884,113700.0
2005-09-26,3.741331117517316,3.741331117517316,3.627201008655143,3.627201008655144,190500.0
2005-09-27,3.630767592415975,3.669999731577855,3.626012171301368,3.641467204890206,67200.0
2005-09-28,3.700629757091012,3.701837052801945,3.688555763676349,3.6945925876661248,143400.0
2005-09-29,3.694593516483155,3.742888811412975,3.694593516483155,3.705459871483566,40500.0
2005-09-30,3.7127028612856754,3.7356428581739167,3.700629215074502,3.7296063805033897,25500.0
2005-10-03,3.712703875813906,3.773073159671379,3.6825194066027462,3.773073159671379,148200.0
2005-10-04,3.773073159671379,3.818953511420122,3.762206806024986,3.773073159671379,126600.0
2005-10-05,3.773072029721963,3.773072029721963,3.712702763943715,3.712702763943715,170400.0
2005-10-06,3.6945913562099,3.6945913562099,3.622148456173431,3.628185623586049,34800.0
2005-10-07,3.690970215465175,3.690970215465175,3.6052460053999615,3.622149526453992,17400.0
2005-10-11,3.6764800552867616,3.6764800552867616,3.670443234112993,3.6764800552867616,11100.0
2005-10-12,3.6982142496505337,3.6982142496505337,3.642674855730355,3.646296742304348,9600.0
2005-10-13,3.64146804919041,3.711496387193344,3.64146804919041,3.682519215351124,66900.0
2005-10-14,3.6825198361942575,3.742888781659033,3.6644090143807473,3.706667138032012,70500.0
2005-10-17,3.7416799286128617,3.7416799286128617,3.707873236498857,3.712702763943715,17100.0
2005-10-18,3.730813882662014,3.730813882662014,3.7090808346691713,3.730813882662014,83700.0
2005-10-19,3.712704308926645,3.718741479821279,3.706667138032012,3.706667138032012,622800.0
2005-10-20,3.7296072059535166,3.7296072059535166,3.682519215351124,3.682519215351124,222600.0
2005-10-21,3.6825188003732574,3.6825188003732574,3.622149526453992,3.622149526453992,69300.0
2005-10-24,3.62214956618404,3.62214956618404,3.6100759185288136,3.6100759185288136,189000.0
2005-10-25,3.622149956642789,3.6342236055995247,3.6100763076860543,3.6342236055995247,105000.0
2005-10-26,3.6813115964880976,3.6813115964880976,3.622149956642789,3.6342236055995247,195000.0
2005-10-27,3.629392993655847,3.629392993655847,3.573853263099669,3.598000896942572,172800.0
2005-10-28,3.573853488944981,3.573853488944981,3.309436795296952,3.5134842278052605,655200.0
2005-10-31,3.4651887581048526,3.4808846338346524,3.2176752507091484,3.4217230169365584,242100.0
2005-11-01,3.4060275338168227,3.4072351748538763,3.319096032643228,3.3203036736802813,87000.0
2005-11-02,3.3396211375214757,3.35048748670249,3.3215103252631075,3.349280191334602,71100.0
2005-11-03,3.332376880117069,3.3504876934932275,3.3082292440938668,3.3504876934932275,109500.0
2005-11-04,3.3504879784962505,3.402405486721158,3.3335844591246264,3.3903314949649888,158700.0
2005-11-07,3.380674034783371,3.463983339097699,3.356526730748123,3.4289696791595445,45300.0
2005-11-08,3.455531920859453,3.45915415463883,3.4108588556978825,3.4289696791595445,94800.0
2005-11-09,3.453115471579451,3.463981822725568,3.428968178114779,3.4639818227255685,127800.0
2005-11-10,3.5485001629614525,3.5485001629614525,3.4579464030168072,3.4591536989724903,2700.0
2005-11-11,3.4591522393940983,3.501410688928804,3.4591522393940983,3.482092234613336,19500.0
2005-11-14,3.5014114778072734,3.617320157204442,3.490545125472567,3.6149052203327785,111300.0
2005-11-15,3.614903795927361,3.705457502383677,3.595586035741522,3.658369879009172,60300.0
2005-11-16,3.6692370652640847,3.6704443607824375,3.6100754396441777,3.652333546266937,107400.0
2005-11-17,3.652333990696076,3.652333990696076,3.617319998357855,3.622149526453992,168600.0
2005-11-18,3.622149526453992,3.6342231739767854,3.619734589688375,3.622149526453992,108900.0
2005-11-21,3.622149085697807,3.652333546266937,3.622149085697807,3.652333546266937,49200.0
2005-11-22,3.682519107396598,3.703044517157677,3.62335712421007,3.6921778189590535,78900.0
2005-11-23,3.694590362126056,3.694590362126056,3.6475024034133097,3.677686850614855,28800.0
2005-11-24,3.863626847872162,3.984365068124834,3.8032575650282503,3.984365068124834,100500.0
2005-11-25,3.9264106475713594,3.979535463470046,3.923995710494757,3.977120526393444,129900.0
2005-11-28,3.977119602665332,3.97953453918104,3.917957975968766,3.955386901199272,27300.0
2005-11-29,3.9783261305925897,4.021792216008106,3.969874718005957,4.021792216008106,41700.0
2005-11-30,3.9964373611323456,4.0217926378567626,3.9964373611323456,4.013340878948624,177900.0
2005-12-01,4.013340514544071,4.061635781869691,3.948141730936982,4.061635781869691,20100.0
2005-12-02,4.055598902659623,4.056806197967001,4.02058492070073,4.021792216008106,306000.0
2005-12-05,4.044732851428614,4.188411021185835,4.044732851428614,4.188411021185835,63300.0
2005-12-06,4.165470808857646,4.165470808857646,4.038695472153195,4.060428515321244,204000.0
2005-12-07,4.026622140523789,4.026622140523789,3.90588361654664,3.972290046538592,20400.0
2005-12-08,3.907092844599984,4.103896241930513,3.893811553206289,4.05197906314318,70500.0
2005-12-09,4.020585714561635,4.2077299961213175,4.020585714561635,4.16547154310428,89700.0
2005-12-12,4.165471211133689,4.334505009730553,4.165471211133689,4.201692838100169,386400.0
2005-12-13,4.346578642232676,4.497501626899656,4.346578642232676,4.419021550516215,195000.0
2005-12-14,4.412985108046524,4.575981752086013,4.412985108046524,4.575981752086013,137700.0
2005-12-15,4.575983675712169,4.6472193246325935,4.4552454340823,4.600131324038142,338700.0
2005-12-16,4.575980700757925,4.586847049081339,4.497500981078851,4.527685435503882,134400.0
2005-12-19,4.42505872715578,4.584433125687131,4.406947913691186,4.408155209139482,96600.0
2005-12-20,4.408155110216775,4.408155110216775,4.379177947497711,4.391251592579808,46800.0
2005-12-21,4.385215703258355,4.385215703258355,4.346579478077412,4.370727118815501,120600.0
2005-12-22,4.346580118814515,4.346580118814515,4.231878722041476,4.237915546757122,78900.0
2005-12-23,4.237915115815146,4.239122411548479,4.213767473972916,4.225841467611589,92100.0
2005-12-28,4.189125932885967,4.405741618483298,4.189125932885967,4.405741618483298,16200.0
2005-12-29,4.405741693411003,4.405741693411003,4.399622350958657,4.399622350958657,43800.0
2005-12-30,4.309060070968407,4.405741618483298,4.309060070968407,4.405741618483298,9900.0
2006-01-03,4.405741618483298,4.405741618483298,4.399622276135022,4.405741618483298,584400.0
2006-01-04,4.405743906485253,4.405743906485253,4.324971836827979,4.375148579402572,44400.0
2006-01-05,4.312732251297006,4.312732251297006,4.283360664125698,4.307836636631516,29100.0
2006-01-06,4.283360230258968,4.283360230258968,4.2050356555988,4.258883910095448,120900.0
2006-01-09,4.258883898860051,4.283360218959,4.203811916034739,4.203811916034739,36600.0
2006-01-10,4.222170266414128,4.263779845593322,4.216050922304376,4.216050922304376,23400.0
2006-01-11,4.252763610734945,4.252763610734945,4.198916068625838,4.2221683049476,11400.0
2006-01-12,4.222169589119478,4.222169589119478,4.162202687504524,4.162202687504524,16800.0
2006-01-13,4.214824476957291,4.216048204935717,4.197691234849034,4.197691234849034,30900.0
2006-01-16,4.191573669389278,4.191573669389278,4.163425815498427,4.189125862463741,34200.0
2006-01-17,4.191573602393453,4.191573602393453,4.131606360250367,4.168321012588456,43800.0
2006-01-18,4.20381338420364,4.20381338420364,4.132832206195178,4.136503743026519,57000.0
2006-01-19,4.1426197211580895,4.160977043362248,4.1426197211580895,4.160977043362248,121500.0
2006-01-20,4.162202020577732,4.245421152252068,4.152411493305825,4.168321012588456,191400.0
2006-01-23,4.167097247899051,4.4045177072422055,4.167097247899051,4.4032936287412285,71100.0
2006-01-24,4.402070083101711,4.406965346898199,4.402070083101711,4.405741618483298,43200.0
2006-01-25,4.399622693578142,4.406965765038042,4.32007508700869,4.358013122428442,60600.0
2006-01-26,4.381265268817737,4.405741587628771,4.3751462766492,4.404517859222441,45000.0
2006-01-27,4.404517890068397,4.405741618483298,4.375146307289459,4.405741618483298,28200.0
2006-01-30,4.367803315030589,4.430218017091858,4.367803315030589,4.417979682312226,44100.0
2006-01-31,4.430220022354014,4.589316345680061,4.417981682034912,4.589316345680061,57600.0
2006-02-01,4.589313347378937,4.678651807807082,4.566061111196832,4.65050430872293,93000.0
2006-02-02,4.650507347001478,4.662745337183532,4.53669214756831,4.589316345680061,159300.0
2006-02-03,4.534242356433329,4.589313984188848,4.491408362425781,4.570956658224718,75000.0
2006-02-06,4.534243216197454,4.577076868190068,4.503647900547129,4.577076868190068,80700.0
2006-02-07,4.529347525678133,4.570957095027057,4.528123447063179,4.551376038830645,192300.0
2006-02-08,4.552601514737926,4.553825243685681,4.471829801993497,4.471829801993497,35400.0
2006-02-09,4.466930995187231,4.466930995187231,4.436335344786868,4.466930995187231,48000.0
2006-02-10,4.436336078128715,4.436336078128715,4.350669153202234,4.350669153202234,42900.0
2006-02-13,4.356788647612588,4.356788647612588,4.160977760578189,4.30661193492995,20100.0
2006-02-14,4.274793506175535,4.277240963166666,4.240526657341332,4.252764642570807,14100.0
2006-02-15,4.234408603306872,4.295599598488093,3.905202078634733,4.229513687834871,88800.0
2006-02-16,4.222171080234222,4.282138003027278,4.099789426505001,4.183008951040872,83700.0
2006-02-17,4.268674607091807,4.356789363167584,4.246645743004404,4.356789363167584,28200.0
2006-02-20,4.528122879877666,4.528122879877666,4.218497204952442,4.343326597637089,94800.0
2006-02-21,4.332312342440462,4.343326597637089,4.283359708081161,4.343326597637089,90000.0
2006-02-22,4.307835962247752,4.404517859222441,4.296821706317007,4.404517859222441,18300.0
2006-02-23,4.284584800814073,4.342104252037296,4.284584800814073,4.342104252037296,21000.0
2006-02-24,4.344552580141081,4.482844106561568,4.2980477284390455,4.482844106561568,12900.0
2006-02-27,4.465708498469311,4.528123199213291,4.344550632351443,4.528123199213291,97500.0
2006-02-28,4.528123199213291,4.528123199213291,4.410636868465511,4.528123199213291,52500.0
2006-03-01,4.497530018766459,4.604002143980755,4.497530018766459,4.589316345680061,148200.0
2006-03-02,4.528124536262986,4.564839200531096,4.473052889997812,4.534243880398996,34800.0
2006-03-03,4.482842451991155,4.528123558020704,4.482842451991155,4.49630451599029,45300.0
2006-03-06,4.468155203683415,4.497526779128,4.468155203683415,4.485288797761156,218400.0
2006-03-07,4.520780065135387,4.522004143666191,4.46203690058451,4.46203690058451,17700.0
2006-03-08,4.405741240039047,4.508541770934972,4.405741240039047,4.4546938737990125,17400.0
2006-03-09,4.45469462290165,4.479170943897578,4.436337294620477,4.479170943897578,11400.0
2006-03-10,4.484065825182873,4.528123199213291,4.484065825182873,4.528123199213291,26400.0
2006-03-13,4.473050466257512,4.509764760494845,4.473050466257512,4.485288797761156,198600.0
2006-03-14,4.479168975237967,4.479168975237967,4.466930995187231,4.466930995187231,93600.0
2006-03-15,4.497526295450833,4.497526295450833,4.466930995187231,4.466930995187231,185700.0
2006-03-16,4.463260240117032,4.65050430872293,4.405740813483779,4.65050430872293,192600.0
2006-03-17,4.711695770823893,4.742291432089627,4.681100459695044,4.723934105357563,189300.0
2006-03-20,4.742291051996632,4.797362677641966,4.742291051996632,4.772886360673278,36000.0
2006-03-21,4.8218384458280985,4.883029406353987,4.797362131645107,4.883029406353987,178800.0
2006-03-22,4.895269084315781,4.980936388703623,4.876911754784538,4.9258647502468325,134700.0
2006-03-23,4.925865022687576,4.925865022687576,4.864674037578049,4.895269355064334,92400.0
2006-03-24,4.880583155199432,4.925864613470764,4.810825725081983,4.810825725081983,30900.0
2006-03-27,4.775335977473458,4.894046072233045,4.760650181725768,4.760650181725768,27300.0
2006-03-28,4.772887734982237,4.925865022687576,4.772887734982237,4.895269355064334,66000.0
2006-03-29,4.961018979355258,4.96225945433321,4.906434176112364,4.96225945433321,78000.0
2006-03-30,4.937449999493095,4.962260926124794,4.9312469129066026,4.95605819446687,45300.0
2006-03-31,4.800984517394207,4.925040850231153,4.800984517394207,4.881621399934488,81600.0
2006-04-03,4.8754190878047785,4.922560675767271,4.8754190878047785,4.887824544682245,81900.0
2006-04-04,4.918839376236361,4.918839376236361,4.87914098754475,4.90023083417776,54300.0
2006-04-05,4.90023083417776,4.90023083417776,4.866735529457962,4.90023083417776,213300.0
2006-04-06,4.946131385599349,4.962258622394305,4.917598336319379,4.949853164837694,8400.0
2006-04-07,4.949852679604769,4.992031657076534,4.925041057067018,4.925041057067018,5700.0
2006-04-10,4.931243730594421,4.992031242456525,4.901470211936042,4.931243730594421,20100.0
2006-04-11,4.962258734717292,4.99203225944118,4.9424097182347,4.961018259919232,169800.0
2006-04-12,4.934966261249697,4.987069749378283,4.934966261249697,4.947371718450449,29400.0
2006-04-13,4.948613461687184,4.974665210560945,4.932485867449107,4.932485867449107,91500.0
2006-04-17,4.931244936683823,4.998235547513983,4.926282682360419,4.993273293190579,27000.0
2006-04-18,4.968463177382601,5.130977133011643,4.965981872179462,5.076392322756191,21600.0
2006-04-19,5.077632049046715,5.077632049046715,4.958537580215761,5.060264334900163,50700.0
2006-04-20,5.02676738533897,5.085073593369784,5.024286081311946,5.036691536662046,79800.0
2006-04-21,5.080113938996957,5.083835719477216,5.024288651507176,5.083835719477216,27900.0
2006-04-24,5.27240195267717,5.27240195267717,5.086317182052429,5.185562298404683,26100.0
2006-04-25,5.184321322594928,5.268679663348874,5.160750521005084,5.206651294153782,103500.0
2006-04-26,5.27240062015379,5.27240062015379,5.117329898848888,5.148343901138492,81300.0
2006-04-27,5.050339411840893,5.086316024527561,5.030490748016061,5.030490748016061,11100.0
2006-04-28,4.980870651852564,5.068950810916584,4.980870651852564,5.068950810916584,19500.0
2006-05-01,5.083835387048328,5.083835387048328,5.02676962810613,5.073910876368946,140400.0
2006-05-02,5.025525156759033,5.068944948253026,5.025525156759033,5.049095941276143,77400.0
2006-05-03,5.037932394274592,5.049097375137702,5.028007887967752,5.028007887967752,108900.0
2006-05-04,4.980868064579638,5.086316247525947,4.980868064579638,5.052820938179138,29700.0
2006-05-05,5.08631579087622,5.17563637116286,5.049098704959236,5.173155066468459,14100.0
2006-05-08,5.15330613945716,5.15330613945716,5.104924072215954,5.111126446313009,15900.0
2006-05-09,5.086314809762688,5.14586185180092,5.086314809762688,5.086314809762688,34800.0
2006-05-10,5.051579675903813,5.116089339087499,5.049098726127446,5.116089339087499,33600.0
2006-05-11,5.085073980190616,5.1483428010883285,5.068946745037354,5.086314809762688,186600.0
2006-05-12,5.086314779909282,5.086314779909282,4.943649548869582,4.943649548869582,19500.0
2006-05-15,4.962258423527778,4.962258423527778,4.848126585910228,4.848126585910228,29400.0
2006-05-16,4.848127553582101,4.930004935244847,4.763769221983631,4.850608503517827,16200.0
2006-05-17,4.844406943311872,4.875420952294496,4.752605036611937,4.752605036611937,26400.0
2006-05-18,4.794782030974669,4.898989355806128,4.758805781372092,4.8009847591968295,52500.0
2006-05-19,4.776172296133331,4.923799391432686,4.776172296133331,4.923799391432686,42600.0
2006-05-23,5.042894177212979,5.042894177212979,4.776172651426154,4.776172651426154,181200.0
2006-05-24,4.783616037688875,4.809667774655981,4.707941420652175,4.71414450249106,35400.0
2006-05-25,4.714145770088882,4.886584180054335,4.714145770088882,4.875419197627439,12900.0
2006-05-26,4.856810674128425,4.947371718450449,4.856810674128425,4.947371718450449,23400.0
2006-05-29,4.88534468177336,4.96225945433321,4.88534468177336,4.96225945433321,12600.0
2006-05-30,4.869218155684587,4.9622605430857485,4.869218155684587,4.916359764474497,173400.0
2006-05-31,4.961018259919232,4.99203225944118,4.912636193510812,4.961018259919232,54000.0
2006-06-01,4.937447175687462,4.962258088129401,4.937447175687462,4.943649548869582,60000.0
2006-06-02,4.96225945433321,4.96225945433321,4.886585156751311,4.96225945433321,48000.0
2006-06-05,4.962260574598319,4.962260574598319,4.882864479229883,4.882864479229883,17100.0
2006-06-06,4.90023141028571,4.90023141028571,4.863014321792988,4.863014321792988,32700.0
2006-06-07,4.863014431039395,4.884103925697196,4.83820315646302,4.83820315646302,28800.0
2006-06-08,4.743919373098048,5.086315249337107,4.743919373098048,5.071428487540992,67800.0
2006-06-09,5.0863168841059245,5.268679863452856,5.0863168841059245,5.142142170051797,55800.0
2006-06-12,5.148342104983218,5.191761905997414,5.148342104983218,5.157026136171721,39000.0
2006-06-13,5.1905211989692,5.191761673389604,5.0863138941609485,5.191761673389604,27000.0
2006-06-14,5.29100831889364,5.514309738604306,5.149583908946025,5.359239042053386,70500.0
2006-06-15,5.284806063290793,5.396456968099223,5.284806063290793,5.396456968099223,451500.0
2006-06-16,5.427470292561483,5.458484645813963,5.4200267342038,5.458484645813963,76800.0
2006-06-19,5.361719689707231,5.458483803861178,5.361719689707231,5.433672538043287,184200.0
2006-06-20,5.439875312270724,5.439875312270724,5.262474671424132,5.415064046240723,59400.0
2006-06-21,5.375367501129769,5.446079899656886,5.375367501129769,5.375367501129769,32700.0
2006-06-22,5.452282243039219,5.452282243039219,5.371645695356065,5.396456968099223,647100.0
2006-06-23,5.359239881520265,5.396456968099223,5.295971047293103,5.396456968099223,145500.0
2006-06-26,5.355519011638875,5.489499898332396,5.355519011638875,5.489499898332396,387000.0
2006-06-27,5.4200269925951,5.520512905643935,5.4200269925951,5.50810744769425,82500.0
2006-06-28,5.557085148909112,5.557085148909112,5.464153012458801,5.557085148909112,150300.0
2006-06-29,5.557083922290753,5.670109429857998,5.557083922290753,5.666341829102848,544500.0
2006-06-30,5.795694669794679,5.795694669794679,5.594760700026673,5.632435639709034,36600.0
2006-07-04,5.77560060178079,5.832113184387567,5.570899054038275,5.714064670513449,24300.0
2006-07-05,5.707786283891643,5.739182129073896,5.619877845521672,5.739182129073896,154200.0
2006-07-06,5.7015061192129215,5.901184318294873,5.7015061192129215,5.714064670513449,233100.0
2006-07-07,5.739181054518028,5.739181054518028,5.714064670513449,5.714064670513449,30300.0
2006-07-10,5.715319873634881,5.855973622737446,5.715319873634881,5.855973622737446,317400.0
2006-07-11,5.871044815337369,5.916254957818094,5.853463272910667,5.916254957818094,38400.0
2006-07-12,5.9966279131578535,6.009186104345526,5.933835879324852,5.965231716592246,234300.0
2006-07-13,5.7881584183200046,6.014209452680237,5.7881584183200046,5.965231716592246,366600.0
2006-07-14,5.962719978011309,5.962719978011309,5.898672199540751,5.912486137422123,50400.0
2006-07-17,5.902442310772057,5.902442310772057,5.840906000545543,5.8773255594444045,14400.0
2006-07-18,5.877322952363087,5.889881142807137,5.877322952363087,5.882345941102154,452400.0
2006-07-19,5.87857986653898,5.883603215573453,5.869788915904088,5.87104466333814,105600.0
2006-07-20,5.864763377508534,5.867274871439078,5.803227105334511,5.84466998887166,11400.0
2006-07-21,5.80448197826571,5.80448197826571,5.653781595509868,5.678897966671121,61800.0
2006-07-24,5.701506121939615,5.701506121939615,5.663830827318254,5.700250374598434,31800.0
2006-07-25,5.65504181076245,5.697740106633987,5.651274208391921,5.687693765809805,19500.0
2006-07-26,5.588481566993466,5.77685735418761,5.588481566993466,5.651273615824281,32700.0
2006-07-27,5.676391905948366,5.760533123340145,5.6512751514507,5.760533123340145,294000.0
2006-07-28,5.869789658598339,5.952675107803618,5.869789658598339,5.952675107803618,19200.0
2006-07-31,5.952674818165555,5.952674818165555,5.829602577588032,5.83462592701368,9000.0
2006-08-01,5.839648174873672,5.839648174873672,5.789414690093017,5.789414690093017,31200.0
2006-08-02,5.722856987387692,5.863510792309034,5.722856987387692,5.863510792309034,11100.0
2006-08-03,5.886114706686406,5.886114706686406,5.726623285119092,5.884858959253156,22800.0
2006-08-04,5.88234690715587,5.9614647415607,5.88234690715587,5.902440661903079,35400.0
2006-08-08,5.902440864277291,5.902440864277291,5.87104466333814,5.87104466333814,16800.0
2006-08-09,5.8446723023873846,5.864765698977894,5.801973654983418,5.801973654983418,23100.0
2006-08-10,5.697738718460686,5.714064871655896,5.61987699113024,5.682668671948511,14100.0
2006-08-11,5.637461019946757,5.714067392993299,5.637461019946757,5.663833523155391,26700.0
2006-08-14,5.70025286744209,5.74546302518016,5.651275106734584,5.74546302518016,26700.0
2006-08-15,5.6902049164522,5.714065917622157,5.665088167667592,5.712809810709189,15000.0
2006-08-16,5.68266847191125,5.714064670513449,5.68266847191125,5.714064670513449,9600.0
2006-08-17,5.701507186714853,5.7529967895997824,5.701507186714853,5.739182129073896,15300.0
2006-08-18,5.73290231781512,5.746716257157991,5.714064670513449,5.714064670513449,28800.0
2006-08-21,5.745461275050856,5.745461275050856,5.653785239609875,5.676390131944019,10500.0
2006-08-22,5.695226891302148,5.714064538167513,5.676389244436782,5.677644991748279,17400.0
2006-08-23,5.707784550578554,5.739180386226669,5.70150545530857,5.7178316060280014,11400.0
2006-08-24,5.774346657327258,5.776858152792568,5.730392252999168,5.747974158449743,13800.0
2006-08-25,5.719088220493288,5.719088220493288,5.678901070495905,5.682668671948511,28800.0
2006-08-28,5.697740296861679,5.822068304853312,5.697740296861679,5.747974158449743,17700.0
2006-08-29,5.721601371509225,5.740438664445713,5.657553569489837,5.657553569489837,41700.0
2006-08-30,5.688949387356772,5.714066137106142,5.553318579411834,5.601040583584807,44100.0
2006-08-31,5.601040818266824,5.613599014018529,5.575924067465068,5.575924067465068,45000.0
2006-09-01,5.583457470203511,5.902440661903079,5.583457470203511,5.902440661903079,111300.0
2006-09-05,5.902441555050896,5.935093147947111,5.887371506183803,5.887371506183803,9300.0
2006-09-06,5.844670846865659,5.903695274475759,5.844670846865659,5.864764238452231,14400.0
2006-09-07,5.887372184453949,6.020490785133726,5.778114227755601,6.020490785133726,39900.0
2006-09-08,6.020486066216956,6.62831132342802,6.020486066216956,6.62831132342802,366900.0
2006-09-11,6.628316876878334,6.628316876878334,6.576827983658234,6.611991077667322,21300.0
2006-09-12,6.535382650544944,6.536638757171286,6.2666333202252575,6.402264092011444,43800.0
2006-09-13,6.404776721350963,6.404776721350963,6.310588828389919,6.334449828342399,87000.0
2006-09-14,6.310588942587685,6.335706049843567,6.304309845422868,6.323147136917322,54600.0
2006-09-15,6.404779083245376,6.467571514106474,6.344498867008463,6.434919191363833,131100.0
2006-09-18,6.781527450402184,6.834272433954429,6.555476391669477,6.593151687891012,49200.0
2006-09-19,6.593154682887413,6.638365202609818,6.536642072182029,6.6308299962232775,69100.0
2006-09-20,6.7024111501894685,6.969904434927885,6.7024111501894685,6.932229132100841,93300.0
2006-09-21,6.947299506092472,6.951067108216088,6.766458197142061,6.951067108216088,153200.0
2006-09-22,6.924693242697855,6.947298853315497,6.894553147137559,6.913391155985596,76000.0
2006-09-25,6.932227321172735,6.932227321172735,6.66850170747058,6.66850170747058,228400.0
2006-09-26,6.758924707759902,6.78152960523694,6.611991077667322,6.611991077667322,184700.0
2006-09-27,6.695929122758053,6.734082712255428,6.657776260979869,6.657776260979869,46400.0
2006-09-28,6.6577751318960745,6.676851559550019,6.585283396916764,6.619621548869118,81200.0
2006-09-29,6.619621548869118,6.711189711502373,6.554760676039013,6.619621548869118,61100.0
2006-10-02,6.619621548869118,6.62343697994372,6.535683520666,6.619621548869118,14600.0
2006-10-03,6.5929129745552855,6.600543107498828,6.547128538299399,6.547128538299399,257300.0
2006-10-04,6.589099424085524,6.673036732163106,6.577653129826208,6.673036732163106,29500.0
2006-10-05,6.673033670379958,6.673033670379958,6.48989741257398,6.48989741257398,71100.0
2006-10-06,6.562390032347689,6.562390032347689,6.371622888706405,6.486082883803614,152600.0
2006-10-10,6.596727260153534,6.600541962103875,6.428851993305321,6.48989741257398,117800.0
2006-10-11,6.562391079566764,6.562391079566764,6.409776758124593,6.409776758124593,67100.0
2006-10-12,6.474637626421811,6.474637626421811,6.390700331803831,6.409776758124593,14600.0
2006-10-13,6.467008189129963,6.707374534170532,6.467008189129963,6.684482674575977,17100.0
2006-10-16,6.787496247138646,6.791310950139874,6.676850939409033,6.711189088172085,44400.0
2006-10-17,6.768418339157379,6.783680060337282,6.715003770465556,6.749341915401418,44400.0
2006-10-18,6.787494216656655,6.959184181391785,6.783678787077816,6.821831627428655,27400.0
2006-10-19,6.867618121121093,7.046938998971525,6.85235639821348,6.963001706136663,14700.0
2006-10-20,6.943923509701037,7.03549164064221,6.86380094030325,7.012599062117804,27100.0
2006-10-23,7.02023251488466,7.039309670702059,6.913403353183572,6.928664350118406,202400.0
2006-10-24,6.982077614330076,6.982077614330076,6.810387610664289,6.814203041108278,25200.0
2006-10-25,6.898140985757702,6.898140985757702,6.409776758124593,6.409776758124593,54400.0
2006-10-26,6.459378303906664,6.772236434000044,6.459378303906664,6.562392779245473,41600.0
2006-10-27,6.676851221377402,6.798942098704687,6.516606762955584,6.798942098704687,23600.0
2006-10-30,6.814202478412562,7.03930776198674,6.715003478217255,6.82564804108044,37300.0
2006-10-31,6.856170457022607,6.856170457022607,6.623435051003825,6.718818616933172,24800.0
2006-11-01,4.67379552968897,5.726830364928844,4.67379552968897,5.703938145093416,450500.0
2006-11-02,5.646708538908818,5.7573534875422565,4.731025866624961,5.299512333330085,259300.0
2006-11-03,5.349112011924007,6.344916217166237,5.349112011924007,6.1236263129214015,153700.0
2006-11-06,6.257164364312689,6.257164364312689,5.799323131485347,5.818399925323898,85900.0
2006-11-07,5.913782190702767,5.913782190702767,5.761168602292945,5.837475396497855,47400.0
2006-11-08,5.837475396497855,5.875628611670563,5.822214037656873,5.837475396497855,18200.0
2006-11-09,5.73064421169125,5.799320124497688,5.547507595202171,5.547507595202171,40000.0
2006-11-10,5.661970135524128,5.661970135524128,5.455941589313984,5.49791023922103,55100.0
2006-11-13,5.516986450284012,5.516986450284012,5.047699033141567,5.112559898631657,119600.0
2006-11-14,5.108743115642061,5.387262909532988,5.066774120388808,5.360555631724097,125400.0
2006-11-15,5.513173076579499,5.5475112374573605,5.467388983362228,5.524619008918911,78800.0
2006-11-16,5.440676026642284,5.509351913094354,5.341477079272433,5.398707045292366,48200.0
2006-11-17,5.398709970486705,5.475017118337944,5.398709970486705,5.417786757449515,61600.0
2006-11-20,5.436863648740165,5.700122149528372,5.4330482185025,5.551324008853955,89300.0
2006-11-21,5.589476761147004,5.6657839042030185,5.589476761147004,5.6657839042030185,110400.0
2006-11-22,5.703939526152168,5.8947067368185255,5.700124094612542,5.818399925323898,37400.0
2006-11-23,5.883258612741251,5.906150465725616,5.803136399577092,5.875627752506834,131600.0
2006-11-24,5.909967518952271,6.42885451389719,5.887075659680901,6.295317333995884,108600.0
2006-11-27,6.169411130097578,6.390701047715687,6.169411130097578,6.199933852261487,101500.0
2006-11-28,6.142703457726944,6.142703457726944,5.887075402583233,5.986274061526241,340800.0
2006-11-29,5.921411187962837,5.963379820598727,5.837473558831677,5.963379820598727,13300.0
2006-11-30,5.951938264328774,6.066398321679227,5.951938264328774,5.9977223600408855,22000.0
2006-12-01,6.05495028257886,6.05495028257886,5.932859403147653,5.948120763076553,41100.0
2006-12-04,5.982459581456027,6.157965058293043,5.951936858192236,6.135073197774982,42900.0
2006-12-05,6.009166068113757,6.051134716012746,6.009166068113757,6.051134716012746,16700.0
2006-12-06,6.19230029071099,6.211377438572584,6.14270116170841,6.211377438572584,83000.0
2006-12-07,6.34110180590467,6.386885524632581,6.253348344191177,6.318209218821625,39500.0
2006-12-08,6.558574244457466,6.558574244457466,6.363991681229221,6.413590815674604,20600.0
2006-12-11,6.447931365480156,6.543314967714239,6.447931365480156,6.524238538355075,133900.0
2006-12-12,6.447930728655853,6.543314321469459,6.344916273764587,6.467007883850012,36600.0
2006-12-13,6.520422576628799,6.520422576628799,6.306763528762854,6.371624402115614,66700.0
2006-12-14,6.352546433709261,6.482268163815428,6.333470008342639,6.444114585363206,83900.0
2006-12-15,6.348727713271818,6.470818518878029,6.348727713271818,6.421219401994982,117400.0
2006-12-18,6.421221922390595,6.455560065910242,6.413591062115365,6.436483642941055,102000.0
2006-12-19,6.394515843129777,6.444114988819709,6.299132254886884,6.417407700546743,80700.0
2006-12-20,6.417407510588299,6.428853802817478,6.3792539308767005,6.3792539308767005,70300.0
2006-12-21,6.39833140903044,6.409776974120984,6.318208814801432,6.344916103638088,125000.0
2006-12-22,6.394514728441391,6.394514728441391,6.245716589590979,6.341100161206658,39700.0
2006-12-27,6.521378894188832,6.521378894188832,6.384211060904445,6.415563815299252,60800.0
2006-12-28,6.313669943914959,6.443000205917455,6.1608249189327005,6.1608249189327005,36400.0
2006-12-29,6.160822931802008,6.203932880646533,6.086359851179043,6.086359851179043,41200.0
2007-01-02,6.098120538006636,6.26272241503246,5.949194674264652,5.949194674264652,21600.0
2007-01-03,5.792427673040233,5.976625413382593,5.788508858461829,5.792427673040233,107500.0
2007-01-04,5.788508242977249,5.851213754616776,5.788508242977249,5.80418462088713,74300.0
2007-01-05,5.788509305550474,5.819862067125537,5.518091269772562,5.616068743133232,104800.0
2007-01-08,5.682691991688435,5.800265004198366,5.5259282241780605,5.694449180813137,152100.0
2007-01-09,5.659176574137339,5.733639635263266,5.619985823745925,5.733639635263266,197600.0
2007-01-10,5.682692883731087,5.77675115900214,5.608230175913427,5.69836926294293,419100.0
2007-01-11,5.757155402204262,5.9374339440885295,5.733641021037033,5.78850853335115,41800.0
2007-01-12,5.7885081584703,5.831618103654526,5.702287894347525,5.780669782752628,46800.0
2007-01-15,5.776750106605018,5.815941234372041,5.702287412352828,5.706206599880388,69400.0
2007-01-16,5.706207022374807,5.878647175057938,5.706207022374807,5.80810328935586,37500.0
2007-01-17,5.725802755592082,6.305829526084841,5.725802755592082,6.011897139527158,60800.0
2007-01-18,6.094195950371082,6.094195950371082,5.757153366921862,5.9021602857921005,117100.0
2007-01-19,5.9335150871113,5.9335150871113,5.812022872772101,5.866890384692118,82900.0
2007-01-22,5.906080804200792,5.913919179918465,5.745397839531751,5.780669782752628,276400.0
2007-01-23,5.855131908664814,5.9178377869891445,5.761073651809752,5.9178377869891445,97100.0
2007-01-24,5.909999978574696,6.074602130727,5.866890033488836,6.015815807995887,134700.0
2007-01-25,5.94135298601521,5.9883821209468735,5.94135298601521,5.972705742636319,26500.0
2007-01-26,5.957028062693907,6.254879559267168,5.921756125763618,6.254879559267168,80800.0
2007-01-29,6.270556118023503,6.270556118023503,6.06284405126517,6.270556118023503,63400.0
2007-01-30,6.270558546620715,6.368536023911664,6.211772209747912,6.368536023911664,34300.0
2007-01-31,6.3685362597292565,6.5644912215670805,6.3489410625490175,6.431241787716651,57800.0
2007-02-01,6.56056954244992,6.56056954244992,6.388129032182978,6.544893540157601,30800.0
2007-02-02,6.5252983762296255,6.564489507867884,6.392048977164749,6.392048977164749,34700.0
2007-02-05,6.411646590536413,6.45867536277253,6.411646590536413,6.431241787716651,37000.0
2007-02-06,6.533135432451047,6.544892993820249,6.423400435530694,6.466510746375924,17400.0
2007-02-07,6.560570220665476,6.560570220665476,6.431240011472576,6.505703085707472,38200.0
2007-02-08,6.474349176677173,6.474349176677173,6.309747053625769,6.439077239772692,41800.0
2007-02-09,6.466510502516004,6.631112617934933,6.446915315148136,6.509620811735492,36000.0
2007-02-12,6.482186592091445,6.52921533600152,6.4665098457824834,6.48610503116028,37200.0
2007-02-13,6.513540893865285,6.599760776644959,6.513540893865285,6.513540893865285,26200.0
2007-02-14,6.517459228006041,6.65462779872955,6.48610647591283,6.544893540157601,27200.0
2007-02-15,6.635031131061796,6.635031131061796,6.446914660404688,6.48610503116028,83300.0
2007-02-16,6.635032112571576,6.635032112571576,6.282313491035287,6.439077239772692,116300.0
2007-02-19,6.470431785994377,6.478270162484652,6.392049516109078,6.446917404032279,12600.0
2007-02-20,6.50178545282806,6.50178545282806,6.368536023911664,6.368536023911664,140700.0
2007-02-21,6.368534286292571,6.466511736850919,6.348939095184352,6.4625925491275495,54600.0
2007-02-22,6.37637389503985,6.611519971362911,6.37637389503985,6.58016721102042,32900.0
2007-02-23,6.580164930419343,6.580164930419343,6.392047686054666,6.466510746375924,53300.0
2007-02-26,6.442996650928606,6.5684076542786,6.442996650928606,6.482187776352614,39000.0
2007-02-27,6.466513501202613,6.466513501202613,6.368536023911664,6.368536023911664,78400.0
2007-02-28,6.407727164329809,6.407727164329809,6.317588064624256,6.368536023911664,29400.0
2007-03-01,6.294071032771415,6.372453289957593,6.149064454983866,6.34893891180518,68600.0
2007-03-02,6.309747362265941,6.368533677479425,6.282313798333552,6.345019300895742,49800.0
2007-03-05,6.309747188195809,6.309747188195809,5.882565496582917,6.145145061633882,146600.0
2007-03-06,6.145145991495647,6.196094312069779,5.980543840026705,6.16866037098874,49000.0
2007-03-07,6.23136330488091,6.3685318323092375,6.203929748896911,6.34109827632524,107200.0
2007-03-08,6.364617624641993,6.419484779528303,6.290154523361344,6.321507290083367,75700.0
2007-03-09,6.309750370883169,6.388131912705541,6.270559226217527,6.329345569461534,263800.0
2007-03-12,6.329342461949833,6.525297341561335,6.27055614756809,6.482187776352614,103800.0
2007-03-13,6.564489178687745,6.650709065961434,6.446916537177384,6.591922745206253,119800.0
2007-03-14,6.607599568611728,6.658547514489849,6.486106990540935,6.5409748716888725,104500.0
2007-03-15,6.490027276265029,6.897613902278786,6.490027276265029,6.885856337006127,232800.0
2007-03-16,6.748685723087315,6.897611848836831,6.560569219780224,6.6624658459487,1184300.0
2007-03-19,6.638954070537155,6.638954070537155,6.274477735413412,6.368536023911664,127900.0
2007-03-20,6.333262161364504,6.3881292928896665,6.274475842229171,6.34893891180518,169800.0
2007-03-21,6.462593553497301,6.466512741829763,6.333263328561056,6.352858522714619,175400.0
2007-03-22,6.442996229618866,6.584083225407611,6.368533170933268,6.478268165443176,202300.0
2007-03-23,6.478268272032416,6.603679269245173,6.478268272032416,6.599760082143712,116000.0
2007-03-26,6.599759092878089,6.619354277939687,6.537053603670899,6.603678279392087,98000.0
2007-03-27,6.576244721302491,6.607597465906086,6.537053603670899,6.603678279392087,92100.0
2007-03-28,6.659271999820372,6.659271999820372,6.595736968528604,6.603678279392087,22600.0
2007-03-29,6.675154616097379,6.710893161789405,6.651329171435105,6.710893161789405,21000.0
2007-03-30,6.738693466711224,6.889589802519339,6.734722430779678,6.841938128738445,18300.0
2007-04-02,6.750606176942074,6.841937725795862,6.7466351412443935,6.770460598032857,66100.0
2007-04-03,6.810169866093385,6.881646990376887,6.754576883827362,6.810169866093385,57000.0
2007-04-04,6.822080227902495,6.857818775665681,6.691039138569908,6.766487268002996,39900.0
2007-04-05,6.710896737836189,6.826054503629749,6.710896737836189,6.790315938893652,228100.0
2007-04-09,6.84988087709336,6.925329052448652,6.774432701738067,6.925329052448652,34000.0
2007-04-10,6.869732866401835,7.008716058879957,6.841936379385703,6.969006467115141,108400.0
2007-04-11,6.949152889580256,6.988862486143083,6.8895888734347945,6.8895888734347945,183900.0
2007-04-12,6.969008512448918,7.143730313054716,6.889590063008238,6.988863692857355,77100.0
2007-04-13,7.048425669676412,7.048425669676412,6.949152068695054,6.949152068695054,39400.0
2007-04-16,7.040482583775514,7.040482583775514,6.849877479173868,6.9531221001824335,66400.0
2007-04-17,6.949153006110951,7.084165182250055,6.91341444434486,7.084165182250055,71900.0
2007-04-18,7.028569441344963,7.100045779419925,6.929295865944031,7.100045779419925,56000.0
2007-04-19,7.032540270345824,7.262855710471543,7.032540270345824,7.262855710471543,70000.0
2007-04-20,7.270797636626322,7.489199992582165,7.2509432212655165,7.477286888927244,81700.0
2007-04-23,7.524941426922305,7.941890368298923,7.465376643241913,7.723488686129778,179600.0
2007-04-24,7.794961475120695,7.794961475120695,7.644065960836924,7.759223681719735,151400.0
2007-04-25,7.6917172451927875,7.838641718180761,7.663920006819237,7.683775177086059,62000.0
2007-04-26,7.679805831829805,7.818789024670897,7.588474300710433,7.783050467728974,103100.0
2007-04-27,7.866439936385317,8.116609835213799,7.842614484200808,8.072929208377642,126400.0
2007-04-30,8.140437155426017,8.311187909625893,8.025279388213026,8.160291577236293,48000.0
2007-05-01,8.259562661466886,8.259562661466886,8.041161059116511,8.219853830055843,40800.0
2007-05-02,8.255590816477447,8.255590816477447,7.981595538868961,8.041159532071518,104300.0
2007-05-03,8.061016631050991,8.061016631050991,7.826730856613578,7.933946534555618,77600.0
2007-05-04,7.941887551048421,8.076899700008038,7.941887551048421,8.009393625528231,44500.0
2007-05-07,7.997482280582613,8.04513394962474,7.941889297864786,8.017337458265825,41500.0
2007-05-08,7.941890095404519,8.021309299317629,7.941890095404519,7.977628661425652,37100.0
2007-05-09,7.945858592152178,7.973655077419791,7.922033141550998,7.922033141550998,23600.0
2007-05-10,7.981599403513514,8.08087302605125,7.941889803018894,8.03322135397818,36600.0
2007-05-11,8.061013944006616,8.061013944006616,8.001449950804059,8.041159532071518,30300.0
2007-05-14,7.965713383539615,8.041161530963148,7.83864329781416,7.965713383539615,52700.0
2007-05-15,7.945859380053182,8.037190914245203,7.941888344992987,8.037190914245203,38300.0
2007-05-16,7.953801998227875,8.096755483257619,7.941888892226418,7.945859927560237,30700.0
2007-05-17,7.945858585711636,8.021306729517873,7.941887551048421,8.009393625528231,26500.0
2007-05-18,7.945859928553598,7.945859928553598,7.743341670888801,7.743341670888801,92300.0
2007-05-22,7.76319501418174,7.933945722903463,7.76319501418174,7.8386431602815,91300.0
2007-05-23,7.842614605429943,7.842614605429943,7.82276018786886,7.842614605429943,49700.0
2007-05-24,7.890263844747239,7.890263844747239,7.687745666750301,7.707600078213879,167400.0
2007-05-25,7.707604541842291,7.798936099302283,7.6798080467368735,7.723488686129778,90300.0
2007-05-28,7.723488587738598,7.842616638786408,7.723488587738598,7.814820144035099,40700.0
2007-05-29,7.842613267910186,7.842613267910186,7.814816785106233,7.818787819420705,44900.0
2007-05-30,7.751283072812989,7.842614605429943,7.751283072812989,7.842614605429943,67200.0
2007-05-31,7.759227154532477,7.842616638786408,7.759227154532477,7.814820144035099,13300.0
2007-06-01,7.842614605429943,7.842614605429943,7.814818117885434,7.842614605429943,25100.0
2007-06-04,7.842614605429943,7.842614605429943,7.802905012910296,7.842614605429943,54800.0
2007-06-05,7.842614230712647,8.001451835804554,7.822759814100201,7.953800932975705,85600.0
2007-06-06,7.886294086436804,7.922032638769091,7.747310911522065,7.874380983193586,55200.0
2007-06-07,7.890269349475673,7.890269349475673,7.544796744247226,7.544796744247226,75300.0
2007-06-08,7.489203747446377,7.624215960303676,7.262859966302604,7.544796744247226,53600.0
2007-06-11,7.596418775061499,7.596418775061499,7.389930174712848,7.389930174712848,45300.0
2007-06-12,7.413754394907987,7.457435032567542,7.346248299160337,7.445521924824665,30800.0
2007-06-13,7.405809571024196,7.505083159797705,7.393897225105697,7.441548123574449,9000.0
2007-06-14,7.401838416400135,7.441548002744238,7.346245449956807,7.362129587453394,22600.0
2007-06-15,7.38595457439354,7.675833249001372,7.38595457439354,7.536850084187503,24100.0
2007-06-18,7.544794448883787,7.775109196501179,7.516997958939927,7.675835585331655,50700.0
2007-06-19,7.735398170841512,7.783049828650479,7.655979751023108,7.763194655647823,24600.0
2007-06-20,7.763195907018245,7.862469515841484,7.743341488212608,7.822760678230211,237200.0
2007-06-21,7.858499237998379,7.862469515841484,7.810847572508313,7.822760678230211,18800.0
2007-06-22,7.667891493696914,7.790991284428915,7.505082874880885,7.616269562749268,31100.0
2007-06-25,7.735400487965848,7.802906581601385,7.671865430120359,7.679807501700453,23800.0
2007-06-26,7.683774252666013,7.783047819864806,7.632151573580203,7.632151573580203,24500.0
2007-06-27,7.773119014897762,7.885889934461804,7.648266018080135,7.761036937644179,25600.0
2007-06-28,7.652292300566996,7.773117661195123,7.575769162468432,7.672429604608715,30900.0
2007-06-29,7.716733423764229,7.773118495685438,7.587852820407755,7.612017741489846,38900.0
2007-07-03,7.652292159614988,7.652292159614988,7.5556317192551505,7.599934709157577,26600.0
2007-07-04,7.748952759186603,7.752980373641294,7.672429620925301,7.72478784064737,13400.0
2007-07-05,7.595907234699058,7.740897513815028,7.595907234699058,7.672429604608715,30000.0
2007-07-06,7.700621303817699,7.700621303817699,7.491190005319365,7.547575059457859,52900.0
2007-07-09,7.603961137743043,7.732842486000426,7.583823835178154,7.696594726832545,57000.0
2007-07-10,7.732843837346132,7.748953528575506,7.664375921196073,7.744925913720916,28500.0
2007-07-11,7.616046127116308,7.70062451174649,7.616046127116308,7.684514050602049,48000.0
2007-07-12,7.624099333996733,7.757007530403808,7.551603814467625,7.736869459318576,74600.0
2007-07-13,7.736869867911852,7.893943757916464,7.712704949522259,7.805337776839783,158100.0
2007-07-16,7.77311705131779,7.893943170654829,7.77311705131779,7.797282736098507,41100.0
2007-07-17,7.893942460004459,8.232254334589564,7.84158424921529,8.018795414042911,382100.0
2007-07-18,7.95032551230692,8.393352928606163,7.95032551230692,8.292664914364908,54900.0
2007-07-19,8.248364455757647,8.453768159583992,8.167814480732238,8.417520401956471,27300.0
2007-07-20,8.453770206157987,8.453770206157987,8.155733613215748,8.332944830274839,56200.0
2007-07-23,8.320864817174058,8.37322306121396,8.256424492347465,8.312809584523418,120500.0
2007-07-24,8.308777242308448,8.385300372585965,8.272530252375763,8.300722782428313,52100.0
2007-07-25,8.296699503040864,8.405442834218842,8.25642410984281,8.296699503040864,83300.0
2007-07-26,8.320857435442285,8.349049956519663,8.075178434873274,8.292664914364908,36200.0
2007-07-27,8.179898856455939,8.36516531071052,8.099348858762282,8.155733933966747,29500.0
2007-07-30,8.159763627081016,8.38933236966393,8.159763627081016,8.296699503040864,43400.0
2007-07-31,8.276555209484227,8.518206619085744,8.276555209484227,8.514179005970377,46700.0
2007-08-01,8.538347107331292,8.606815013342311,8.296695629163638,8.445713515771295,34000.0
2007-08-02,8.276556247032786,8.614868109247935,8.276556247032786,8.429602491848033,17100.0
2007-08-03,8.417519650987224,8.538345755029061,8.308776387806194,8.429602491848033,20700.0
2007-08-07,8.433629872919823,8.498070152689763,8.296694086361516,8.373217206659096,16000.0
2007-08-08,8.369191929810533,8.369191929810533,8.075182207060967,8.091292665595821,53700.0
2007-08-09,8.159758550933534,8.23225405995307,8.055042901037398,8.175868237277456,207000.0
2007-08-10,8.135593637323273,8.457795046089267,8.135593637323273,8.175868237277456,90500.0
2007-08-13,8.09934905653007,8.401413283682341,8.09934905653007,8.179899056190576,42900.0
2007-08-14,8.179901499988159,8.304755304274751,8.067131313134828,8.067131313134828,70600.0
2007-08-15,8.067127164768666,8.139621918385641,7.853668213694607,8.042961478707452,30800.0
2007-08-16,7.910051941276891,8.051015346721368,7.752978849369802,7.994630291819081,41800.0
2007-08-17,8.063102751136121,8.135598301719655,7.92213926591138,8.03491020772901,44500.0
2007-08-20,8.059070492811463,8.171841369668062,8.055042879189218,8.143648074312349,16100.0
2007-08-21,8.143650161480615,8.324888979988286,8.12754047105157,8.187953154491145,20700.0
2007-08-22,8.183929305927958,8.276562181042486,8.183929305927958,8.252397250184197,17400.0
2007-08-23,8.220170748002172,8.30877593828817,8.191978222374294,8.30877593828817,23800.0
2007-08-24,8.308778445456909,8.498072491544086,8.276558296704254,8.473907572026828,33900.0
2007-08-27,8.498073576088741,8.534321344085123,8.292669813505581,8.304752658900723,32400.0
2007-08-28,8.377248390272475,8.481964091174524,8.155734909872576,8.369193927271647,85600.0
2007-08-29,8.441686979558213,8.441686979558213,8.256421309156625,8.328916838683845,22300.0
2007-08-30,8.353077064427687,8.44973746007469,8.2805815756453,8.361132289445406,20700.0
2007-08-31,8.405438328206511,8.445712931624808,8.336970426931064,8.417520401956471,19300.0
2007-09-04,8.385302500407262,8.397385345576804,8.320862195881077,8.389330115463776,6300.0
2007-09-05,8.340997849625682,8.490016504422213,8.33294338929823,8.445713515771295,24900.0
2007-09-06,8.445713705058274,8.49807192339898,8.377245797512739,8.457796548103566,38600.0
2007-09-07,8.457798223465321,8.457798223465321,8.292669843414693,8.401413147796045,36600.0
2007-09-10,8.413493558459722,8.457796548103566,8.40141148360332,8.457796548103566,43700.0
2007-09-11,8.461823723519027,8.796108015209805,8.401411047804087,8.687364738009602,66700.0
2007-09-12,8.832356140878419,8.832356140878419,8.498071835312604,8.659172566635489,71000.0
2007-09-13,8.651113861453352,8.659169086829612,8.538343778939979,8.566536299568321,37900.0
2007-09-14,8.502096700211323,8.731665264132163,8.502096700211323,8.691389902278468,33500.0
2007-09-17,8.618897797671998,8.779998540320376,8.618897797671998,8.751806006380527,30300.0
2007-09-18,8.667228550031053,8.844438985824087,8.534320339091806,8.647090476743927,74000.0
2007-09-19,8.647091029172019,8.836385089219519,8.502100733186591,8.630981337702082,51700.0
2007-09-20,8.630980627152733,8.747778377308595,8.618897783403257,8.71958584341542,34700.0
2007-09-21,8.643063460970959,8.800137370738533,8.618898539540949,8.759861989562513,42200.0
2007-09-24,8.759862733260965,8.759862733260965,8.679311964070296,8.735697809779392,15100.0
2007-09-25,8.76,8.815,8.42,8.645,51983.0
2007-09-26,8.755,8.8,8.5,8.565,23179.0
2007-09-27,8.755,8.755,8.285,8.285,32103.0
2007-09-28,8.355,8.355,8.09,8.125,141045.0
2007-10-01,8.115,8.16,7.935,8.16,43633.0
2007-10-02,8.16,8.26,8.16,8.225,35312.0
2007-10-03,8.175,8.24,8.105,8.105,15820.0
2007-10-04,8.135,8.22,8.115,8.21,14540.0
2007-10-05,8.22,8.245,8.18,8.245,28086.0
2007-10-09,8.3,8.3,8.14,8.24,75463.0
2007-10-10,8.255,8.405,8.255,8.335,63640.0
2007-10-11,8.425,8.46,8.31,8.31,12872.0
2007-10-12,8.46,8.46,8.335,8.37,28764.0
2007-10-15,8.37,8.41,8.275,8.37,20187.0
2007-10-16,8.4,8.53,8.4,8.4,71872.0
2007-10-17,8.445,8.465,8.38,8.465,30608.0
2007-10-18,8.425,8.425,8.375,8.41,16612.0
2007-10-19,8.425,8.565,8.29,8.3,50026.0
2007-10-22,8.32,8.605,8.3,8.5,38987.0
2007-10-23,8.455,8.69,8.455,8.49,52948.0
2007-10-24,8.46,8.565,8.36,8.515,18538.0
2007-10-25,8.49,8.755,8.49,8.67,62556.0
2007-10-26,8.7,8.7,8.56,8.67,13871.0
2007-10-29,8.605,8.88,8.605,8.73,56257.0
2007-10-30,8.67,8.69,8.595,8.675,24477.0
2007-10-31,8.675,8.89,8.675,8.89,39775.0
2007-11-01,8.865,9.25,8.865,9.11,59646.0
2007-11-02,9.105,9.105,8.78,8.8,26133.0
2007-11-05,8.845,8.92,8.67,8.77,17745.0
2007-11-06,8.735,8.735,8.36,8.555,52745.0
2007-11-07,8.6,8.6,8.095,8.12,34451.0
2007-11-08,8.175,8.265,7.895,8.035,104735.0
2007-11-09,8.035,8.295,8.0,8.22,20348.0
2007-11-12,8.22,8.245,8.18,8.18,47233.0
2007-11-13,8.18,8.38,8.18,8.23,14011.0
2007-11-14,8.225,8.31,8.07,8.22,25518.0
2007-11-15,8.2,8.505,8.135,8.26,115968.0
2007-11-16,8.26,8.3,8.22,8.27,50197.0
2007-11-19,8.27,8.435,8.24,8.335,53009.0
2007-11-20,8.38,8.54,8.315,8.32,87388.0
2007-11-21,8.33,8.445,8.28,8.345,30131.0
2007-11-22,8.38,8.38,8.3,8.3,10825.0
2007-11-23,8.415,8.415,8.275,8.4,49823.0
2007-11-26,8.45,8.51,8.36,8.365,14239.0
2007-11-27,8.435,8.53,8.34,8.44,213820.0
2007-11-28,8.385,8.645,8.38,8.625,41355.0
2007-11-29,8.665,8.81,8.645,8.805,44876.0
2007-11-30,8.795,8.91,8.74,8.91,18058.0
2007-12-03,9.045,9.165,8.86,8.925,12804.0
2007-12-04,8.955,9.015,8.81,8.85,23163.0
2007-12-05,8.69,8.715,8.495,8.565,79511.0
2007-12-06,8.33,8.8,8.33,8.78,14164.0
2007-12-07,8.635,8.93,8.635,8.675,22569.0
2007-12-10,8.72,8.72,8.475,8.48,102931.0
2007-12-11,8.485,8.605,8.425,8.57,48654.0
2007-12-12,8.67,8.67,8.465,8.545,44161.0
2007-12-13,8.53,8.6,8.53,8.58,185333.0
2007-12-14,8.58,8.58,8.445,8.505,48772.0
2007-12-17,8.505,8.585,8.505,8.585,169548.0
2007-12-18,8.535,8.595,8.52,8.565,87891.0
2007-12-19,8.495,8.65,8.495,8.65,27924.0
2007-12-20,8.565,8.61,8.525,8.6,84663.0
2007-12-21,8.6,8.6,8.4,8.4,63091.0
2007-12-24,8.5,8.56,8.425,8.425,4305.0
2007-12-27,8.53,8.535,8.205,8.5,46781.0
2007-12-28,8.47,8.78,8.47,8.75,71785.0
2007-12-31,8.745,8.745,8.62,8.65,13553.0
2008-01-02,8.65,8.78,8.615,8.71,30362.0
2008-01-03,8.685,8.685,8.6,8.6,169168.0
2008-01-04,8.63,8.63,8.305,8.35,23862.0
2008-01-07,8.325,8.33,8.185,8.27,16635.0
2008-01-08,8.305,8.33,8.195,8.31,36230.0
2008-01-09,8.25,8.325,8.245,8.255,394280.0
2008-01-10,8.255,8.425,8.1,8.395,33825.0
2008-01-11,8.295,8.365,7.985,7.985,31768.0
2008-01-14,7.925,8.175,7.855,8.175,26231.0
2008-01-15,8.1,8.115,8.01,8.095,19745.0
2008-01-16,8.045,8.15,8.035,8.06,83700.0
2008-01-17,8.06,8.105,7.97,7.975,171716.0
2008-01-18,7.96,8.085,7.96,8.02,189048.0
2008-01-21,7.895,7.945,7.495,7.61,196938.0
2008-01-22,7.61,7.76,7.485,7.54,78187.0
2008-01-23,7.48,7.575,7.305,7.495,42484.0
2008-01-24,7.485,7.645,7.41,7.585,46023.0
2008-01-25,7.795,7.85,7.585,7.795,42871.0
2008-01-28,7.85,7.85,7.65,7.735,30160.0
2008-01-29,7.755,7.845,7.675,7.735,13098.0
2008-01-30,7.735,7.765,7.55,7.57,42844.0
2008-01-31,7.575,7.695,7.445,7.615,25340.0
2008-02-01,7.66,7.95,7.66,7.885,36274.0
2008-02-04,7.895,7.895,7.85,7.865,30837.0
2008-02-05,7.865,7.865,7.66,7.805,50520.0
2008-02-06,7.92,7.92,7.83,7.9,19651.0
2008-02-07,7.905,7.98,7.805,7.97,158949.0
2008-02-08,7.96,8.075,7.73,7.9,28137.0
2008-02-11,7.825,7.85,7.73,7.73,24946.0
2008-02-12,7.69,7.805,7.69,7.735,26239.0
2008-02-13,7.845,7.845,7.69,7.805,11972.0
2008-02-14,7.72,7.83,7.71,7.71,15841.0
2008-02-15,7.685,7.685,7.455,7.545,47630.0
2008-02-19,7.71,7.71,7.52,7.535,27104.0
2008-02-20,7.52,7.55,7.47,7.495,58779.0
2008-02-21,7.475,7.54,7.44,7.475,55222.0
2008-02-22,7.47,7.495,7.335,7.375,55645.0
2008-02-25,7.4,7.4,7.19,7.34,35561.0
2008-02-26,7.28,7.535,7.28,7.51,76339.0
2008-02-27,7.52,7.6,7.41,7.58,36319.0
2008-02-28,7.565,7.66,7.52,7.61,24672.0
2008-02-29,7.6,7.645,7.565,7.625,28977.0
2008-03-03,7.605,7.62,7.46,7.52,18528.0
2008-03-04,7.525,7.585,7.495,7.52,19984.0
2008-03-05,7.45,7.585,7.18,7.29,100383.0
2008-03-06,7.275,7.355,7.235,7.305,54555.0
2008-03-07,7.265,7.395,7.24,7.355,20336.0
2008-03-10,7.3,7.54,7.295,7.445,47284.0
2008-03-11,7.505,7.545,7.495,7.53,15333.0
2008-03-12,7.54,7.605,7.54,7.55,48812.0
2008-03-13,7.54,8.26,7.495,8.115,64689.0
2008-03-14,7.975,7.985,7.735,7.925,29673.0
2008-03-17,7.92,8.11,7.575,7.925,33471.0
2008-03-18,7.9,7.915,7.54,7.745,53736.0
2008-03-19,7.77,7.915,7.52,7.6,73340.0
2008-03-20,7.615,7.66,7.395,7.505,167149.0
2008-03-24,7.585,7.7,7.35,7.7,33666.0
2008-03-25,7.83,7.85,7.685,7.845,21918.0
2008-03-26,7.85,8.015,7.805,7.985,64409.0
2008-03-27,8.1,8.1,7.655,7.8,40629.0
2008-03-28,7.895,7.895,7.6,7.625,32443.0
2008-03-31,7.565,7.9,7.525,7.85,90096.0
2008-04-01,7.775,7.97,7.665,7.91,64572.0
2008-04-02,7.865,8.025,7.755,7.91,50093.0
2008-04-03,7.91,7.945,7.82,7.86,10388.0
2008-04-04,7.75,7.83,7.65,7.81,34272.0
2008-04-07,7.88,7.945,7.7,7.79,14831.0
2008-04-08,7.815,7.88,7.705,7.725,48618.0
2008-04-09,7.77,7.775,7.585,7.605,14847.0
2008-04-10,7.595,7.68,7.575,7.595,15615.0
2008-04-11,7.63,7.64,7.515,7.575,20329.0
2008-04-14,7.625,7.625,7.43,7.55,84123.0
2008-04-15,7.48,7.67,7.48,7.67,149507.0
2008-04-16,7.67,7.775,7.575,7.72,131728.0
2008-04-17,7.71,8.09,7.655,8.0,67116.0
2008-04-18,8.085,8.125,7.915,8.125,28371.0
2008-04-21,8.025,8.19,7.985,8.065,173441.0
2008-04-22,8.025,8.06,7.97,8.025,22756.0
2008-04-23,7.985,7.99,7.735,7.775,36524.0
2008-04-24,7.8,8.09,7.675,8.09,37866.0
2008-04-25,8.155,8.155,7.865,7.865,32591.0
2008-04-28,8.06,8.06,7.83,7.94,26977.0
2008-04-29,7.88,7.955,7.865,7.93,12615.0
2008-04-30,7.985,8.025,7.78,7.785,30049.0
2008-05-01,7.815,7.88,7.775,7.815,16611.0
2008-05-02,7.795,7.84,7.68,7.735,22547.0
2008-05-05,7.79,7.79,7.48,7.61,70431.0
2008-05-06,7.595,7.69,7.485,7.565,196373.0
2008-05-07,7.575,7.685,7.565,7.565,78859.0
2008-05-08,7.625,7.625,7.525,7.565,23187.0
2008-05-09,7.575,7.625,7.565,7.595,24294.0
2008-05-12,7.625,7.815,7.565,7.57,22152.0
2008-05-13,7.665,7.665,7.565,7.615,21680.0
2008-05-14,7.76,7.76,7.57,7.605,33871.0
2008-05-15,7.625,7.695,7.585,7.695,52630.0
2008-05-16,7.695,7.705,7.6,7.695,23406.0
2008-05-20,7.695,7.71,7.52,7.54,57914.0
2008-05-21,7.545,7.655,7.545,7.55,41137.0
2008-05-22,7.55,7.635,7.545,7.575,92774.0
2008-05-23,7.565,7.615,7.52,7.565,38715.0
2008-05-26,7.57,7.65,7.57,7.595,42477.0
2008-05-27,7.6,7.625,7.585,7.585,22729.0
2008-05-28,7.6,7.605,7.55,7.565,83255.0
2008-05-29,7.585,7.665,7.52,7.605,93613.0
2008-05-30,7.605,7.67,7.575,7.61,97896.0
2008-06-02,7.665,7.665,7.6,7.65,186012.0
2008-06-03,7.595,7.67,7.585,7.625,40724.0
2008-06-04,7.64,7.65,7.585,7.605,26113.0
2008-06-05,7.585,7.66,7.585,7.61,41424.0
2008-06-06,7.67,7.73,7.615,7.685,21567.0
2008-06-09,7.77,7.865,7.655,7.73,51606.0
2008-06-10,7.67,7.705,7.555,7.615,65172.0
2008-06-11,7.635,7.655,7.52,7.52,293825.0
2008-06-12,7.565,7.625,7.53,7.53,28421.0
2008-06-13,7.535,7.625,7.535,7.575,34077.0
2008-06-16,7.565,7.67,7.54,7.65,20736.0
2008-06-17,7.76,7.76,7.685,7.735,60504.0
2008-06-18,7.735,7.775,7.69,7.7,195058.0
2008-06-19,7.7,7.735,7.585,7.585,34715.0
2008-06-20,7.635,7.66,7.54,7.54,71764.0
2008-06-23,7.545,7.625,7.545,7.595,48244.0
2008-06-24,7.65,7.65,7.51,7.51,34011.0
2008-06-25,7.515,7.56,7.375,7.43,32885.0
2008-06-26,7.505,7.53,7.32,7.335,20437.0
2008-06-27,7.39,7.54,7.27,7.295,19093.0
2008-06-30,7.245,7.325,7.055,7.07,42260.0
2008-07-02,7.085,7.125,6.825,6.86,40755.0
2008-07-03,6.85,6.99,6.795,6.82,23998.0
2008-07-04,6.85,6.87,6.64,6.86,21276.0
2008-07-07,6.87,6.89,6.525,6.585,32956.0
2008-07-08,6.835,6.835,6.43,6.725,60721.0
2008-07-09,6.84,6.85,6.705,6.85,44914.0
2008-07-10,6.905,6.955,6.72,6.77,33590.0
2008-07-11,6.71,6.71,6.46,6.5,27288.0
2008-07-14,6.605,6.605,6.42,6.44,65258.0
2008-07-15,6.42,6.44,6.265,6.355,117968.0
2008-07-16,6.315,6.34,6.115,6.21,121156.0
2008-07-17,6.205,6.42,6.195,6.405,60752.0
2008-07-18,6.405,6.455,6.345,6.44,27856.0
2008-07-21,6.44,6.82,6.44,6.735,52638.0
2008-07-22,6.825,6.825,6.635,6.71,13255.0
2008-07-23,6.67,6.71,6.425,6.455,70189.0
2008-07-24,6.515,6.535,6.3,6.345,124946.0
2008-07-25,6.415,6.415,6.08,6.225,81901.0
2008-07-28,6.405,6.405,6.17,6.315,44291.0
2008-07-29,6.405,6.405,6.235,6.315,29392.0
2008-07-30,6.275,6.365,6.205,6.235,126977.0
2008-07-31,6.235,6.295,6.185,6.225,178332.0
2008-08-01,6.205,6.36,6.19,6.34,106878.0
2008-08-05,6.205,6.205,6.015,6.135,51723.0
2008-08-06,6.09,6.135,6.0,6.03,35777.0
2008-08-07,6.035,6.1,6.03,6.095,82374.0
2008-08-08,6.19,6.39,6.055,6.06,20217.0
2008-08-11,6.245,6.42,6.125,6.18,70009.0
2008-08-12,6.37,6.375,6.08,6.12,23229.0
2008-08-13,6.215,6.255,6.14,6.155,24238.0
2008-08-14,6.26,6.26,6.08,6.165,256370.0
2008-08-15,6.145,6.38,6.145,6.38,19656.0
2008-08-18,6.405,6.42,6.385,6.42,30602.0
2008-08-19,6.405,6.41,6.23,6.255,182121.0
2008-08-20,6.335,6.4,6.25,6.255,36947.0
2008-08-21,6.315,6.315,6.225,6.315,21011.0
2008-08-22,6.29,6.29,6.19,6.2,45956.0
2008-08-25,6.205,6.27,6.205,6.245,96591.0
2008-08-26,6.22,6.37,6.22,6.34,97469.0
2008-08-27,6.375,6.73,6.375,6.545,37987.0
2008-08-28,6.67,7.205,6.67,7.05,63629.0
2008-08-29,7.06,7.255,7.0,7.115,61744.0
2008-09-02,7.135,7.165,6.82,7.08,40077.0
2008-09-03,7.15,7.15,7.06,7.065,14662.0
2008-09-04,7.065,7.11,6.955,7.005,58340.0
2008-09-05,6.745,7.0,6.745,6.955,48210.0
2008-09-08,7.045,7.045,6.955,6.955,7439.0
2008-09-09,6.995,7.04,6.86,7.005,33365.0
2008-09-10,6.99,7.12,6.42,6.655,96806.0
2008-09-11,6.775,7.16,6.735,7.105,32935.0
2008-09-12,7.105,7.105,6.79,6.79,29547.0
2008-09-15,6.79,6.79,6.495,6.495,47053.0
2008-09-16,6.485,6.68,6.41,6.555,48517.0
2008-09-17,6.555,6.835,6.555,6.655,41074.0
2008-09-18,6.635,7.045,6.635,6.85,29447.0
2008-09-19,7.01,7.295,6.96,7.295,39170.0
2008-09-22,7.265,7.27,6.94,6.94,38779.0
2008-09-23,7.0,7.105,6.765,6.765,39382.0
2008-09-24,6.875,7.105,6.81,7.0,15965.0
2008-09-25,7.025,7.075,6.795,6.795,25512.0
2008-09-26,6.85,7.0,6.77,6.96,23923.0
2008-09-29,6.99,7.09,6.72,6.925,28139.0
2008-09-30,6.925,6.99,6.815,6.92,23884.0
2008-10-01,6.99,6.99,6.765,6.81,20621.0
2008-10-02,6.86,6.885,6.53,6.55,71199.0
2008-10-03,6.655,7.205,6.455,6.61,75312.0
2008-10-06,6.4,6.47,5.68,6.115,88959.0
2008-10-07,6.315,6.315,5.82,6.115,55536.0
2008-10-08,5.695,6.115,5.695,5.98,61917.0
2008-10-09,5.985,6.33,5.985,6.16,62320.0
2008-10-10,5.99,6.205,5.68,5.955,35274.0
2008-10-14,6.49,6.55,5.895,6.095,76932.0
2008-10-15,6.15,6.305,5.81,5.865,58724.0
2008-10-16,5.895,6.095,5.81,6.07,115949.0
2008-10-17,6.07,6.41,6.07,6.4,114173.0
2008-10-20,6.415,6.985,6.415,6.96,56239.0
2008-10-21,6.955,6.965,6.615,6.965,29130.0
2008-10-22,6.965,7.175,6.83,7.06,144075.0
2008-10-23,7.06,7.365,7.055,7.23,139572.0
2008-10-24,6.99,7.755,6.78,7.645,139330.0
2008-10-27,7.43,7.555,7.0,7.405,105721.0
2008-10-28,7.425,7.48,7.255,7.42,160628.0
2008-10-29,7.43,7.68,7.035,7.41,47423.0
2008-10-30,7.425,7.425,7.14,7.38,29623.0
2008-10-31,7.375,7.425,7.37,7.425,28487.0
2008-11-03,7.425,7.425,7.145,7.26,82108.0
2008-11-04,7.26,7.405,7.21,7.3,76673.0
2008-11-05,7.21,7.41,7.065,7.12,33303.0
2008-11-06,7.1,7.335,6.99,7.115,22314.0
2008-11-07,7.16,7.16,6.99,7.155,26171.0
2008-11-10,7.165,7.475,7.165,7.34,190979.0
2008-11-11,7.355,7.61,7.335,7.38,40324.0
2008-11-12,7.515,7.515,7.325,7.49,30335.0
2008-11-13,7.515,7.86,7.51,7.86,113146.0
2008-11-14,7.735,8.08,7.735,8.075,58771.0
2008-11-17,7.795,7.98,7.75,7.77,27977.0
2008-11-18,7.77,7.77,7.67,7.755,194446.0
2008-11-19,7.73,7.91,7.62,7.86,68617.0
2008-11-20,7.66,7.775,7.425,7.645,102730.0
2008-11-21,7.545,7.645,7.38,7.62,133172.0
2008-11-24,7.52,7.53,7.205,7.38,35090.0
2008-11-25,7.24,7.285,6.88,6.98,50779.0
2008-11-26,6.845,7.86,6.845,7.76,36554.0
2008-11-27,7.67,7.735,7.375,7.555,18838.0
2008-11-28,7.645,7.655,7.38,7.58,39090.0
2008-12-01,7.58,7.58,7.24,7.55,7279.0
2008-12-02,7.64,7.645,7.21,7.585,29290.0
2008-12-03,7.5,7.63,7.295,7.63,33862.0
2008-12-04,7.64,7.645,7.385,7.545,37680.0
2008-12-05,7.555,7.645,7.425,7.425,49355.0
2008-12-08,7.565,7.565,7.135,7.325,64780.0
2008-12-09,7.315,7.425,7.315,7.35,53713.0
2008-12-10,7.53,7.755,7.515,7.64,34236.0
2008-12-11,7.585,7.6,7.44,7.555,40628.0
2008-12-12,7.535,7.86,7.535,7.86,115165.0
2008-12-15,7.86,7.86,7.655,7.82,32545.0
2008-12-16,7.725,7.86,7.645,7.695,84374.0
2008-12-18,7.69,7.795,7.55,7.62,120359.0
2008-12-19,7.48,7.62,7.205,7.455,62809.0
2008-12-22,7.325,7.42,7.1,7.125,100414.0
2008-12-23,7.285,7.29,7.025,7.085,35476.0
2008-12-24,7.05,7.285,6.545,7.285,74480.0
2008-12-29,7.25,7.49,7.11,7.275,39911.0
2008-12-30,7.26,7.265,7.055,7.265,37484.0
2008-12-31,7.265,7.605,7.165,7.56,50120.0
2009-01-02,7.385,7.485,7.2,7.32,21449.0
2009-01-05,7.315,7.42,7.1,7.33,26989.0
2009-01-06,7.16,7.38,7.16,7.33,25418.0
2009-01-07,7.33,7.34,7.115,7.22,22760.0
2009-01-08,7.205,7.305,7.1,7.305,26132.0
2009-01-09,7.23,7.29,6.9,6.93,46013.0
2009-01-12,7.015,7.015,6.88,6.965,70653.0
2009-01-13,6.89,7.02,6.82,6.89,46595.0
2009-01-14,6.895,6.96,6.825,6.835,89648.0
2009-01-15,6.865,7.105,6.845,6.91,37185.0
2009-01-16,7.05,7.05,6.845,6.93,73718.0
2009-01-19,7.015,7.045,6.845,6.89,17076.0
2009-01-20,6.99,7.14,6.935,7.09,34498.0
2009-01-21,7.11,7.125,6.755,6.79,77723.0
2009-01-22,6.805,7.26,6.805,7.02,60864.0
2009-01-23,7.005,7.005,6.87,7.0,88286.0
2009-01-26,7.005,7.02,6.87,6.89,46758.0
2009-01-27,6.89,7.155,6.89,6.965,148165.0
2009-01-28,6.975,7.125,6.87,7.005,34337.0
2009-01-29,6.99,7.21,6.955,7.2,33455.0
2009-01-30,7.255,7.29,7.075,7.22,48734.0
2009-02-02,7.165,7.2,6.91,7.005,51234.0
2009-02-03,7.005,7.265,6.94,7.2,91738.0
2009-02-04,7.2,7.34,7.175,7.195,44806.0
2009-02-05,7.29,7.535,7.275,7.5,45107.0
2009-02-06,7.515,7.625,7.515,7.62,39308.0
2009-02-09,7.545,7.74,7.49,7.66,21026.0
2009-02-10,7.66,7.705,7.575,7.67,20862.0
2009-02-11,7.81,7.82,7.615,7.655,33944.0
2009-02-12,7.75,7.75,7.355,7.38,44558.0
2009-02-13,7.33,7.75,7.33,7.55,28368.0
2009-02-17,7.39,7.525,7.175,7.325,25829.0
2009-02-18,7.175,7.33,7.175,7.25,43520.0
2009-02-19,7.485,7.485,7.175,7.275,51444.0
2009-02-20,7.145,7.295,7.055,7.145,46636.0
2009-02-23,7.165,7.23,6.94,6.96,22881.0
2009-02-24,6.945,7.415,6.92,7.345,78158.0
2009-02-25,7.295,7.465,6.995,7.145,40542.0
2009-02-26,7.145,7.22,7.045,7.22,39913.0
2009-02-27,7.07,7.4,7.07,7.335,40655.0
2009-03-02,7.2,7.225,7.08,7.19,151253.0
2009-03-03,7.11,7.27,7.09,7.215,179000.0
2009-03-04,7.165,7.25,7.12,7.23,69427.0
2009-03-05,7.165,7.355,7.165,7.27,24246.0
2009-03-06,7.27,7.315,7.18,7.205,27617.0
2009-03-09,7.17,7.21,7.11,7.195,24130.0
2009-03-10,7.23,7.245,7.11,7.22,33859.0
2009-03-11,7.155,7.245,7.135,7.155,36544.0
2009-03-12,7.165,7.245,7.11,7.225,35295.0
2009-03-13,7.22,7.465,7.195,7.405,52469.0
2009-03-16,7.405,7.405,7.195,7.23,70566.0
2009-03-17,7.27,7.27,7.025,7.09,42470.0
2009-03-18,7.19,7.19,6.945,6.975,59803.0
2009-03-19,7.12,7.13,6.76,6.95,59662.0
2009-03-20,6.91,6.955,6.72,6.775,52561.0
2009-03-23,6.975,6.975,6.76,6.83,179758.0
2009-03-24,6.845,7.04,6.75,6.755,96092.0
2009-03-25,6.86,6.92,6.72,6.86,160520.0
2009-03-26,6.93,7.115,6.82,6.945,80913.0
2009-03-27,7.085,7.1,7.01,7.015,47226.0
2009-03-30,7.06,7.06,6.85,6.925,81302.0
2009-03-31,7.015,7.035,6.885,6.94,18100.0
2009-04-01,6.985,7.045,6.84,6.965,92608.0
2009-04-02,6.87,7.05,6.87,6.94,24923.0
2009-04-03,6.985,6.985,6.86,6.93,62978.0
2009-04-06,6.965,6.965,6.88,6.94,48648.0
2009-04-07,7.005,7.165,6.96,7.085,57035.0
2009-04-08,7.245,7.245,6.975,7.14,71177.0
2009-04-09,7.14,7.275,7.085,7.215,36278.0
2009-04-13,7.285,7.49,7.215,7.355,37804.0
2009-04-14,7.465,7.545,7.305,7.54,76206.0
2009-04-15,7.54,7.71,7.54,7.66,63501.0
2009-04-16,7.69,7.875,7.56,7.835,46293.0
2009-04-17,7.785,7.85,7.735,7.75,88589.0
2009-04-20,7.765,7.765,7.26,7.565,78169.0
2009-04-21,7.48,7.65,7.37,7.605,40046.0
2009-04-22,7.615,7.665,7.42,7.51,18202.0
2009-04-23,7.41,7.615,7.33,7.585,13503.0
2009-04-24,7.615,7.625,7.415,7.51,22856.0
2009-04-27,7.535,7.645,7.405,7.485,21025.0
2009-04-28,7.535,7.535,7.355,7.455,25016.0
2009-04-29,7.31,7.51,7.31,7.485,25751.0
2009-04-30,7.51,7.695,7.42,7.47,129113.0
2009-05-01,7.445,7.65,7.425,7.645,85113.0
2009-05-04,7.65,7.65,7.455,7.47,50505.0
2009-05-05,7.55,7.595,7.28,7.385,111181.0
2009-05-06,7.315,7.35,7.0,7.16,75327.0
2009-05-07,7.25,7.42,7.19,7.285,147616.0
2009-05-08,7.225,7.335,7.215,7.315,64515.0
2009-05-11,7.385,7.51,7.23,7.465,39633.0
2009-05-12,7.52,7.585,7.305,7.42,83442.0
2009-05-13,7.43,7.47,7.305,7.37,78045.0
2009-05-14,7.37,7.45,7.305,7.38,41828.0
2009-05-15,7.415,7.535,7.37,7.52,20508.0
2009-05-19,7.525,7.535,7.305,7.535,36429.0
2009-05-20,7.51,7.535,7.375,7.375,33600.0
2009-05-21,7.38,7.605,7.26,7.285,64457.0
2009-05-22,7.285,7.305,7.255,7.305,43438.0
2009-05-25,7.33,7.38,7.26,7.295,24536.0
2009-05-26,7.4,7.43,7.21,7.21,50621.0
2009-05-27,7.245,7.285,7.17,7.25,30808.0
2009-05-28,7.29,7.29,7.115,7.22,49316.0
2009-05-29,7.3,7.33,7.22,7.255,23183.0
2009-06-01,7.385,7.42,7.26,7.305,45228.0
2009-06-02,7.375,7.42,7.26,7.305,68491.0
2009-06-03,7.35,7.42,7.295,7.335,30009.0
2009-06-04,7.41,7.415,7.185,7.285,170012.0
2009-06-05,7.305,7.305,7.17,7.23,34906.0
2009-06-08,7.345,7.375,7.27,7.305,31618.0
2009-06-09,7.385,7.415,7.305,7.35,41964.0
2009-06-10,7.35,7.42,7.305,7.34,60641.0
2009-06-11,7.31,7.4,7.305,7.395,32042.0
2009-06-12,7.35,7.35,7.285,7.285,90681.0
2009-06-15,7.315,7.315,7.065,7.125,65750.0
2009-06-16,7.23,7.23,6.99,7.015,92075.0
2009-06-17,7.075,7.075,6.92,6.93,105338.0
2009-06-18,6.98,7.14,6.92,6.985,169191.0
2009-06-19,7.035,7.095,7.025,7.09,34676.0
2009-06-22,7.05,7.09,6.94,7.015,42391.0
2009-06-23,7.075,7.075,6.895,7.01,49208.0
2009-06-24,7.095,7.095,6.97,7.05,39511.0
2009-06-25,7.035,7.035,6.87,6.905,240766.0
2009-06-26,7.065,7.085,6.94,7.075,343087.0
2009-06-29,7.1,7.13,6.975,7.015,49271.0
2009-06-30,7.07,7.09,6.98,7.045,95011.0
2009-07-02,7.02,7.07,6.99,7.005,25386.0
2009-07-03,7.09,7.15,7.02,7.14,28026.0
2009-07-06,7.115,7.135,7.02,7.09,25391.0
2009-07-07,7.12,7.12,7.03,7.045,34532.0
2009-07-08,7.02,7.135,7.0,7.075,165783.0
2009-07-09,7.14,7.175,7.095,7.14,50099.0
2009-07-10,7.155,7.45,7.09,7.435,60961.0
2009-07-13,7.405,7.465,7.23,7.44,45535.0
2009-07-14,7.41,7.455,7.385,7.445,50595.0
2009-07-15,7.445,7.465,7.42,7.425,47654.0
2009-07-16,7.42,7.6,7.42,7.585,65894.0
2009-07-17,7.495,7.675,7.495,7.625,49594.0
2009-07-20,7.65,7.745,7.595,7.715,114879.0
2009-07-21,7.715,7.715,7.52,7.54,14532.0
2009-07-22,7.575,7.58,7.48,7.575,20822.0
2009-07-23,7.515,7.545,7.42,7.425,60456.0
2009-07-24,7.49,7.49,7.39,7.4,23779.0
2009-07-27,7.465,7.465,7.28,7.32,136458.0
2009-07-28,7.345,7.35,7.14,7.2,54953.0
2009-07-29,7.19,7.265,7.125,7.19,44691.0
2009-07-30,7.16,7.345,7.16,7.23,16922.0
2009-07-31,7.285,7.305,7.2,7.22,57850.0
2009-08-04,7.22,7.295,7.05,7.055,89580.0
2009-08-05,7.08,7.115,7.06,7.085,51043.0
2009-08-06,7.13,7.23,7.09,7.2,83216.0
2009-08-07,7.14,7.23,7.14,7.21,366680.0
2009-08-10,7.21,7.315,7.19,7.235,121398.0
2009-08-11,7.255,7.255,7.23,7.235,55842.0
2009-08-12,7.255,7.3,7.23,7.23,42912.0
2009-08-13,7.335,7.335,7.23,7.265,52526.0
2009-08-14,7.535,7.535,7.215,7.315,46680.0
2009-08-17,7.325,7.46,7.235,7.37,27028.0
2009-08-18,7.375,7.395,7.285,7.355,75948.0
2009-08-19,7.26,7.37,7.26,7.345,16124.0
2009-08-20,7.35,7.39,7.265,7.365,71952.0
2009-08-21,7.375,7.395,7.29,7.29,29929.0
2009-08-24,7.325,7.365,7.31,7.36,21250.0
2009-08-25,7.365,7.465,7.365,7.45,40476.0
2009-08-26,7.49,7.545,7.405,7.495,94685.0
2009-08-27,7.465,7.465,7.35,7.43,33576.0
2009-08-28,7.46,7.585,7.425,7.58,109933.0
2009-08-31,7.575,7.575,7.44,7.465,72132.0
2009-09-01,7.495,7.495,7.37,7.425,20025.0
2009-09-02,7.43,7.435,7.35,7.425,16007.0
2009-09-03,7.42,7.51,7.35,7.485,44462.0
2009-09-04,7.445,7.64,7.44,7.62,174253.0
2009-09-08,7.66,7.66,7.465,7.525,37746.0
2009-09-09,7.49,7.525,7.45,7.45,66018.0
2009-09-10,7.54,7.875,7.395,7.835,228018.0
2009-09-11,8.0,8.07,7.825,7.975,45743.0
2009-09-14,7.97,8.165,7.935,8.115,34374.0
2009-09-15,8.115,8.165,8.05,8.125,33284.0
2009-09-16,8.165,8.31,8.13,8.31,70644.0
2009-09-17,8.22,8.29,8.115,8.17,62509.0
2009-09-18,8.15,8.325,8.105,8.26,127329.0
2009-09-21,8.07,8.19,7.835,7.935,93901.0
2009-09-22,7.88,8.38,7.88,8.335,78010.0
2009-09-23,8.335,8.725,8.315,8.585,117485.0
2009-09-24,8.52,8.675,8.505,8.58,140238.0
2009-09-25,8.58,8.59,8.34,8.365,102699.0
2009-09-28,8.525,8.62,8.38,8.545,37654.0
2009-09-29,8.61,8.68,8.5,8.5,38613.0
2009-09-30,8.535,8.535,8.285,8.315,94826.0
2009-10-01,8.285,8.33,8.165,8.225,64930.0
2009-10-02,8.24,8.24,8.115,8.18,29190.0
2009-10-05,8.255,8.275,8.185,8.23,54218.0
2009-10-06,8.23,8.23,8.095,8.18,33829.0
2009-10-07,8.185,8.295,8.16,8.2,82144.0
2009-10-08,8.22,8.22,8.07,8.085,99135.0
2009-10-09,8.085,8.105,8.075,8.08,54038.0
2009-10-13,8.085,8.105,7.73,7.765,134524.0
2009-10-14,7.775,7.975,7.775,7.92,415827.0
2009-10-15,7.95,8.025,7.89,7.95,90300.0
2009-10-16,7.98,8.26,7.95,8.005,140448.0
2009-10-19,8.075,8.085,7.995,8.02,50278.0
2009-10-20,8.055,8.085,7.97,7.99,44936.0
2009-10-21,7.98,8.12,7.98,8.075,44771.0
2009-10-22,8.07,8.105,7.98,8.045,107555.0
2009-10-23,8.11,8.11,8.005,8.08,41380.0
2009-10-26,8.125,8.125,7.95,7.965,76155.0
2009-10-27,7.94,8.085,7.91,7.94,162339.0
2009-10-28,7.935,7.935,7.755,7.76,43892.0
2009-10-29,7.935,8.08,7.765,7.985,59472.0
2009-10-30,8.015,8.075,7.965,8.025,54711.0
2009-11-02,8.07,8.115,8.035,8.07,93402.0
2009-11-03,8.085,8.085,8.02,8.02,42112.0
2009-11-04,8.055,8.32,8.025,8.255,132038.0
2009-11-05,8.275,8.43,8.21,8.32,46042.0
2009-11-06,8.415,8.55,8.375,8.45,43290.0
2009-11-09,8.54,8.55,8.32,8.37,31679.0
2009-11-10,8.345,8.4,8.13,8.26,58152.0
2009-11-11,8.345,8.345,8.23,8.29,40383.0
2009-11-12,8.315,8.55,8.265,8.525,67808.0
2009-11-13,8.47,8.535,8.385,8.475,34907.0
2009-11-16,8.545,8.56,8.49,8.555,32553.0
2009-11-17,8.57,8.61,8.515,8.6,35217.0
2009-11-18,8.605,8.845,8.6,8.83,55620.0
2009-11-19,8.8,8.82,8.56,8.75,39375.0
2009-11-20,8.785,8.8,8.63,8.705,34577.0
2009-11-23,8.71,8.8,8.69,8.73,47111.0
2009-11-24,8.78,8.8,8.745,8.8,24129.0
2009-11-25,8.795,8.8,8.705,8.8,51830.0
2009-11-26,8.8,8.8,8.7,8.75,39303.0
2009-11-27,8.8,8.845,8.72,8.74,31161.0
2009-11-30,8.71,8.765,8.32,8.33,195010.0
2009-12-01,8.375,8.61,8.37,8.56,103331.0
2009-12-02,8.51,8.64,8.51,8.515,66585.0
2009-12-03,8.56,8.56,8.51,8.545,47897.0
2009-12-04,8.555,8.56,8.445,8.495,32500.0
2009-12-07,8.495,8.73,8.465,8.56,73599.0
2009-12-08,8.56,8.61,8.475,8.565,54511.0
2009-12-09,8.58,8.61,8.48,8.555,27777.0
2009-12-10,8.51,8.62,8.505,8.62,117084.0
2009-12-11,8.66,8.8,8.61,8.705,24017.0
2009-12-14,8.705,8.8,8.66,8.705,62428.0
2009-12-15,8.7,8.705,8.53,8.69,66230.0
2009-12-16,8.705,8.725,8.575,8.665,29064.0
2009-12-17,8.66,8.665,8.515,8.63,46581.0
2009-12-18,8.64,8.725,8.605,8.685,78725.0
2009-12-21,8.655,8.725,8.63,8.695,19495.0
2009-12-22,8.715,8.785,8.655,8.76,48878.0
2009-12-23,8.83,8.85,8.795,8.845,83718.0
2009-12-24,8.905,9.325,8.845,9.2,79374.0
2009-12-29,9.37,9.37,9.28,9.32,55999.0
2009-12-30,9.33,9.33,9.16,9.21,23281.0
2009-12-31,9.22,9.235,9.185,9.22,17907.0
2010-01-04,9.225,9.275,8.97,9.08,53509.0
2010-01-05,9.11,9.14,9.03,9.08,42722.0
2010-01-06,9.095,9.095,8.94,8.985,59298.0
2010-01-07,9.0,9.03,8.83,8.88,101650.0
2010-01-08,8.905,8.905,8.77,8.87,35911.0
2010-01-11,8.86,8.885,8.825,8.86,61699.0
2010-01-12,8.885,8.885,8.705,8.755,85005.0
2010-01-13,8.78,8.785,8.505,8.575,99314.0
2010-01-14,8.62,8.68,8.585,8.645,164796.0
2010-01-15,8.64,8.725,8.515,8.72,88334.0
2010-01-18,8.74,8.98,8.74,8.885,126506.0
2010-01-19,8.955,8.985,8.905,8.985,88303.0
2010-01-20,8.985,8.985,8.845,8.885,68633.0
2010-01-21,8.885,8.885,8.675,8.72,92321.0
2010-01-22,8.85,8.855,8.665,8.67,41215.0
2010-01-25,8.69,8.88,8.69,8.74,54012.0
2010-01-26,8.845,8.92,8.67,8.895,54084.0
2010-01-27,8.88,8.885,8.655,8.68,54637.0
2010-01-28,8.74,8.74,8.555,8.6,41297.0
2010-01-29,8.675,8.77,8.62,8.675,40004.0
2010-02-01,8.825,8.825,8.545,8.565,59720.0
2010-02-02,8.645,8.655,8.55,8.645,65271.0
2010-02-03,8.685,8.79,8.62,8.695,41916.0
2010-02-04,8.69,8.715,8.625,8.69,63441.0
2010-02-05,8.76,8.76,8.61,8.73,28914.0
2010-02-08,8.92,8.92,8.685,8.715,49038.0
2010-02-09,8.74,8.785,8.7,8.785,71073.0
2010-02-10,8.83,8.835,8.715,8.76,38332.0
2010-02-11,8.825,8.825,8.715,8.715,30833.0
2010-02-12,8.74,8.74,8.705,8.735,37577.0
2010-02-16,8.79,8.85,8.715,8.82,76462.0
2010-02-17,8.88,8.915,8.78,8.8,42746.0
2010-02-18,8.85,8.915,8.77,8.885,43662.0
2010-02-19,8.985,8.985,8.81,8.97,30314.0
2010-02-22,8.985,8.985,8.9,8.96,35896.0
2010-02-23,8.935,8.98,8.84,8.84,51672.0
2010-02-24,8.88,9.06,8.72,8.835,55026.0
2010-02-25,8.885,8.885,8.7,8.805,35164.0
2010-02-26,8.84,8.84,8.695,8.745,36505.0
2010-03-01,8.825,8.83,8.765,8.795,17801.0
2010-03-02,8.81,8.905,8.765,8.85,30749.0
2010-03-03,8.84,8.885,8.765,8.82,48767.0
2010-03-04,8.815,8.875,8.725,8.815,36165.0
2010-03-05,8.815,8.855,8.745,8.815,51274.0
2010-03-08,8.825,8.835,8.715,8.75,40677.0
2010-03-09,8.795,8.795,8.68,8.68,31434.0
2010-03-10,8.68,8.79,8.67,8.76,50747.0
2010-03-11,8.765,8.81,8.695,8.78,113910.0
2010-03-12,8.795,8.85,8.75,8.83,22711.0
2010-03-15,8.8,8.815,8.67,8.745,30441.0
2010-03-16,8.785,8.785,8.68,8.715,88081.0
2010-03-17,8.74,8.765,8.67,8.76,72117.0
2010-03-18,8.84,8.84,8.72,8.78,103803.0
2010-03-19,8.835,8.835,8.705,8.755,49209.0
2010-03-22,8.735,8.875,8.715,8.715,412819.0
2010-03-23,8.765,8.865,8.745,8.855,54600.0
2010-03-24,8.86,8.86,8.815,8.84,35638.0
2010-03-25,8.8,8.975,8.77,8.935,58982.0
2010-03-26,8.925,8.96,8.885,8.89,110108.0
2010-03-29,9.035,9.055,8.905,8.93,92398.0
2010-03-30,9.005,9.065,8.97,9.01,111897.0
2010-03-31,9.065,9.13,9.01,9.06,71848.0
2010-04-01,9.05,9.28,9.05,9.2,48528.0
2010-04-05,9.13,9.24,9.105,9.235,45157.0
2010-04-06,9.21,9.335,9.21,9.31,48183.0
2010-04-07,9.32,9.33,9.25,9.325,41884.0
2010-04-08,9.32,9.32,9.14,9.245,42881.0
2010-04-09,9.205,9.275,9.135,9.135,68423.0
2010-04-12,9.155,9.25,9.125,9.19,41322.0
2010-04-13,9.215,9.275,9.185,9.255,35286.0
2010-04-14,9.21,9.4,9.21,9.385,163139.0
2010-04-15,9.37,9.4,9.28,9.395,37000.0
2010-04-16,9.35,9.65,9.325,9.63,135552.0
2010-04-19,9.54,9.63,9.46,9.595,38553.0
2010-04-20,9.59,9.6,9.54,9.55,35274.0
2010-04-21,9.535,9.58,9.43,9.47,21499.0
2010-04-22,9.43,9.515,9.4,9.46,24619.0
2010-04-23,9.44,9.5,9.355,9.385,29622.0
2010-04-26,9.525,9.525,9.275,9.3,146594.0
2010-04-27,9.42,9.42,9.205,9.21,61142.0
2010-04-28,9.205,9.325,9.04,9.055,73134.0
2010-04-29,9.1,9.4,9.03,9.33,38414.0
2010-04-30,9.39,9.42,9.2,9.29,32996.0
2010-05-03,9.225,9.27,9.04,9.16,70042.0
2010-05-04,9.105,9.2,9.08,9.11,38883.0
2010-05-05,9.13,9.13,8.905,9.0,65134.0
2010-05-06,9.0,9.0,8.42,8.66,104241.0
2010-05-07,8.87,8.895,8.74,8.835,126019.0
2010-05-10,9.095,9.095,8.91,9.07,59401.0
2010-05-11,9.03,9.07,8.84,8.93,73632.0
2010-05-12,8.96,9.03,8.915,8.96,94842.0
2010-05-13,8.945,9.03,8.915,9.025,41570.0
2010-05-14,9.005,9.025,8.88,8.94,94581.0
2010-05-17,9.005,9.025,8.855,9.005,61381.0
2010-05-18,9.03,9.23,9.02,9.095,105412.0
2010-05-19,9.195,9.195,8.92,8.965,36472.0
2010-05-20,8.955,9.03,8.66,8.7,63759.0
2010-05-21,8.67,9.01,8.505,8.905,135609.0
2010-05-25,8.905,8.905,8.715,8.84,67217.0
2010-05-26,8.905,9.315,8.905,9.06,214584.0
2010-05-27,9.155,9.155,9.1,9.135,38652.0
2010-05-28,9.11,9.25,9.105,9.215,31997.0
2010-05-31,9.24,9.365,9.24,9.26,19095.0
2010-06-01,9.34,9.355,9.065,9.065,33424.0
2010-06-02,9.08,9.34,9.04,9.335,27079.0
2010-06-03,9.35,9.4,9.245,9.28,48608.0
2010-06-04,9.34,9.36,9.105,9.29,63697.0
2010-06-07,9.27,9.465,9.25,9.44,22442.0
2010-06-08,9.495,9.645,9.465,9.535,130368.0
2010-06-09,9.545,9.555,9.48,9.515,47327.0
2010-06-10,9.52,10.035,9.415,9.94,103280.0
2010-06-11,9.82,9.82,9.715,9.79,44441.0
2010-06-14,9.75,9.77,9.605,9.65,36387.0
2010-06-15,9.665,9.715,9.61,9.715,70240.0
2010-06-16,9.745,9.745,9.605,9.625,69145.0
2010-06-17,9.585,9.645,9.46,9.5,22119.0
2010-06-18,9.645,9.67,9.54,9.655,36460.0
2010-06-21,9.53,9.65,9.475,9.63,29584.0
2010-06-22,9.56,9.77,9.53,9.77,95116.0
2010-06-23,9.84,9.895,9.745,9.85,36744.0
2010-06-24,9.845,9.895,9.775,9.795,29659.0
2010-06-25,9.825,9.89,9.775,9.845,32736.0
2010-06-28,9.99,9.99,9.83,9.84,19508.0
2010-06-29,9.79,9.79,9.395,9.54,45342.0
2010-06-30,9.64,9.78,9.52,9.625,51399.0
2010-07-02,9.565,9.745,9.565,9.675,11896.0
2010-07-05,9.525,9.675,9.415,9.415,25815.0
2010-07-06,9.44,9.66,9.425,9.61,49866.0
2010-07-07,9.615,9.965,9.615,9.965,36079.0
2010-07-08,9.865,10.015,9.795,9.9,82282.0
2010-07-09,9.915,9.915,9.825,9.9,19122.0
2010-07-12,9.9,9.915,9.835,9.915,65896.0
2010-07-13,9.915,9.94,9.765,9.915,120337.0
2010-07-14,9.88,9.915,9.82,9.865,26443.0
2010-07-15,9.91,9.94,9.79,9.82,19852.0
2010-07-16,9.86,9.86,9.675,9.78,21221.0
2010-07-19,9.81,9.845,9.75,9.845,15104.0
2010-07-20,9.85,9.865,9.725,9.815,28388.0
2010-07-21,9.86,9.86,9.695,9.765,51004.0
2010-07-22,9.815,9.86,9.75,9.8,31446.0
2010-07-23,9.815,9.84,9.735,9.79,27352.0
2010-07-26,9.715,9.99,9.715,9.99,47964.0
2010-07-27,9.865,9.99,9.865,9.99,16402.0
2010-07-28,9.99,10.055,9.915,9.99,60962.0
2010-07-29,10.065,10.095,9.96,10.04,32027.0
2010-07-30,10.095,10.095,9.935,9.955,21477.0
2010-08-03,9.91,9.965,9.78,9.91,35878.0
2010-08-04,9.965,10.02,9.88,9.975,24873.0
2010-08-05,10.01,10.02,9.815,9.88,70528.0
2010-08-06,9.915,9.975,9.82,9.925,17105.0
2010-08-09,9.895,9.94,9.85,9.92,36752.0
2010-08-10,9.895,9.94,9.815,9.84,44502.0
2010-08-11,9.815,9.99,9.815,9.865,31403.0
2010-08-12,9.815,10.14,9.815,10.14,154257.0
2010-08-13,10.145,10.32,10.04,10.22,51062.0
2010-08-16,10.26,10.365,10.125,10.33,51121.0
2010-08-17,10.325,10.355,10.25,10.285,25772.0
2010-08-18,10.26,10.37,10.245,10.345,19070.0
2010-08-19,10.345,10.715,10.29,10.54,49209.0
2010-08-20,10.57,10.62,10.305,10.425,27426.0
2010-08-23,10.47,10.935,10.43,10.63,201469.0
2010-08-24,10.57,10.67,10.52,10.65,81643.0
2010-08-25,10.645,10.67,10.54,10.615,48814.0
2010-08-26,10.57,10.67,10.55,10.665,25577.0
2010-08-27,10.67,11.07,10.665,10.95,114023.0
2010-08-30,10.97,10.975,10.9,10.95,88106.0
2010-08-31,10.95,10.975,10.88,10.895,61803.0
2010-09-01,10.975,10.975,10.75,10.825,91264.0
2010-09-02,10.89,10.89,10.745,10.745,60445.0
2010-09-03,10.74,10.82,10.695,10.715,25376.0
2010-09-07,10.77,10.77,10.66,10.72,55678.0
2010-09-08,10.77,10.82,10.72,10.74,52871.0
2010-09-09,10.775,10.78,10.61,10.71,90168.0
2010-09-10,10.575,10.605,10.28,10.41,136115.0
2010-09-13,10.32,10.33,9.82,9.89,215615.0
2010-09-14,9.925,10.14,9.84,10.08,126733.0
2010-09-15,10.045,10.08,9.945,9.965,82462.0
2010-09-16,10.01,10.01,9.875,9.91,70264.0
2010-09-17,9.905,10.0,9.81,9.815,70118.0
2010-09-20,9.865,9.915,9.815,9.85,80294.0
2010-09-21,9.94,9.94,9.815,9.82,104849.0
2010-09-22,9.815,9.94,9.775,9.88,189952.0
2010-09-23,9.905,10.04,9.89,10.03,78086.0
2010-09-24,10.07,10.07,10.02,10.045,63403.0
2010-09-27,10.04,10.07,10.04,10.06,58497.0
2010-09-28,10.215,10.215,10.025,10.065,43030.0
2010-09-29,10.08,10.09,9.9,9.975,113272.0
2010-09-30,9.99,10.02,9.87,9.915,115867.0
2010-10-01,9.99,9.99,9.91,9.97,20104.0
2010-10-04,10.03,10.035,9.985,10.005,47574.0
2010-10-05,10.065,10.07,9.985,10.025,65167.0
2010-10-06,10.065,10.09,9.93,10.05,86589.0
2010-10-07,10.085,10.24,10.035,10.185,77827.0
2010-10-08,10.205,10.27,10.175,10.175,95717.0
2010-10-12,10.215,10.41,10.175,10.375,111504.0
2010-10-13,10.345,10.485,10.345,10.455,86261.0
2010-10-14,10.395,10.46,10.305,10.375,40229.0
2010-10-15,10.325,10.38,10.255,10.34,113500.0
2010-10-18,10.295,10.67,10.295,10.67,105779.0
2010-10-19,10.625,10.795,10.525,10.555,78120.0
2010-10-20,10.53,10.6,10.42,10.505,96674.0
2010-10-21,10.65,10.665,10.495,10.63,105101.0
2010-10-22,10.655,10.655,10.5,10.53,42320.0
2010-10-25,10.55,10.65,10.375,10.44,159082.0
2010-10-26,10.375,10.71,10.375,10.705,230889.0
2010-10-27,10.72,10.72,10.59,10.67,79456.0
2010-10-28,10.65,10.685,10.42,10.535,40153.0
2010-10-29,10.64,10.64,10.27,10.57,83469.0
2010-11-01,10.59,10.695,10.565,10.665,60325.0
2010-11-02,10.625,10.68,10.555,10.595,37915.0
2010-11-03,10.625,10.695,10.5,10.58,35344.0
2010-11-04,10.6,10.615,10.355,10.355,44232.0
2010-11-05,10.33,10.54,10.33,10.47,91706.0
2010-11-08,10.47,10.67,10.47,10.565,187350.0
2010-11-09,10.63,10.65,10.455,10.455,74173.0
2010-11-10,10.665,10.665,10.455,10.54,84668.0
2010-11-11,10.65,10.65,10.535,10.535,76240.0
2010-11-12,10.5,10.58,10.455,10.53,42001.0
2010-11-15,10.645,10.645,10.545,10.61,29536.0
2010-11-16,10.675,10.705,10.595,10.62,104331.0
2010-11-17,10.7,10.725,10.6,10.705,40762.0
2010-11-18,10.675,10.755,10.59,10.675,47288.0
2010-11-19,10.73,10.88,10.655,10.88,68056.0
2010-11-22,10.94,11.26,10.845,11.16,100631.0
2010-11-23,11.205,11.265,11.14,11.24,75448.0
2010-11-24,11.155,11.31,11.145,11.295,61448.0
2010-11-25,11.29,11.36,11.2,11.36,43998.0
2010-11-26,11.37,11.78,11.37,11.45,52258.0
2010-11-29,11.495,11.495,11.19,11.235,246917.0
2010-11-30,11.215,11.24,11.08,11.08,30346.0
2010-12-01,11.01,11.24,10.88,11.24,233809.0
2010-12-02,11.18,11.205,11.035,11.075,38048.0
2010-12-03,11.0,11.085,10.905,11.085,57195.0
2010-12-06,10.98,11.24,10.865,11.035,65704.0
2010-12-07,11.16,11.16,10.92,10.92,77254.0
2010-12-08,11.01,11.01,10.805,10.88,111959.0
2010-12-09,10.96,10.96,10.5,10.595,101367.0
2010-12-10,10.545,10.55,10.205,10.27,123045.0
2010-12-13,10.31,10.92,10.31,10.68,460738.0
2010-12-14,10.74,11.135,10.705,10.91,268377.0
2010-12-15,10.91,11.1,10.88,11.05,390450.0
2010-12-16,11.01,11.155,11.01,11.06,423119.0
2010-12-17,11.08,11.305,10.45,10.525,745838.0
2010-12-20,10.56,10.625,10.44,10.62,338431.0
2010-12-21,10.625,10.7,10.52,10.665,298286.0
2010-12-22,10.665,10.75,10.66,10.715,62051.0
2010-12-23,10.7,10.8,10.685,10.715,111593.0
2010-12-24,10.695,10.755,10.65,10.73,52522.0
2010-12-29,10.895,10.965,10.835,10.855,27743.0
2010-12-30,10.9,10.9,10.755,10.8,43210.0
2010-12-31,10.815,10.915,10.765,10.84,29368.0
2011-01-04,10.9,11.1,10.795,10.93,71889.0
2011-01-05,10.955,10.97,10.835,10.875,111192.0
2011-01-06,10.95,10.985,10.875,10.985,85953.0
2011-01-07,11.08,11.215,10.99,11.19,111999.0
2011-01-10,11.085,11.215,11.085,11.19,107678.0
2011-01-11,11.21,11.41,11.195,11.345,149994.0
2011-01-12,11.47,11.47,11.2,11.27,90432.0
2011-01-13,11.285,11.29,11.145,11.19,118238.0
2011-01-14,11.19,11.19,11.16,11.185,122980.0
2011-01-17,11.16,11.21,11.085,11.13,68154.0
2011-01-18,11.14,11.19,10.93,10.95,143690.0
2011-01-19,10.995,11.03,10.93,10.94,268267.0
2011-01-20,10.94,10.98,10.83,10.865,424911.0
2011-01-21,10.875,11.285,10.765,11.19,690742.0
2011-01-24,11.145,11.22,10.915,11.08,208452.0
2011-01-25,11.075,11.11,11.02,11.04,106988.0
2011-01-26,11.055,11.22,11.01,11.13,89139.0
2011-01-27,11.135,11.135,11.07,11.105,128775.0
2011-01-28,11.105,11.105,11.015,11.085,102614.0
2011-01-31,11.085,11.105,10.955,11.025,109155.0
2011-02-01,11.025,11.03,10.945,11.005,184669.0
2011-02-02,11.035,11.1,11.01,11.075,119566.0
2011-02-03,11.08,11.17,10.93,10.995,148550.0
2011-02-04,10.985,11.03,10.955,11.03,117403.0
2011-02-07,10.925,11.03,10.91,11.01,62444.0
2011-02-08,11.06,11.06,10.97,11.03,114328.0
2011-02-09,11.065,11.205,11.015,11.14,106072.0
2011-02-10,11.15,11.18,11.0,11.0,58807.0
2011-02-11,11.065,11.44,11.005,11.335,90793.0
2011-02-14,11.345,11.45,11.225,11.23,104115.0
2011-02-15,11.325,11.325,11.105,11.11,41241.0
2011-02-16,11.11,11.375,11.095,11.285,59938.0
2011-02-17,11.365,11.44,11.29,11.315,84155.0
2011-02-18,11.345,11.485,11.315,11.485,40300.0
2011-02-22,11.5,11.71,11.475,11.53,80017.0
2011-02-23,11.635,11.645,11.335,11.335,53918.0
2011-02-24,11.44,11.44,11.225,11.245,83133.0
2011-02-25,11.265,11.615,11.265,11.555,66107.0
2011-02-28,11.5,11.765,11.46,11.765,179482.0
2011-03-01,11.72,11.72,11.26,11.455,108866.0
2011-03-02,11.415,11.47,11.305,11.345,90615.0
2011-03-03,11.37,11.44,11.205,11.44,169252.0
2011-03-04,11.48,11.76,11.455,11.56,96898.0
2011-03-07,11.73,11.73,11.485,11.55,50395.0
2011-03-08,11.52,11.53,11.345,11.435,340231.0
2011-03-09,11.265,11.265,11.265,11.265,0.0
2011-03-10,11.29,11.35,11.03,11.11,97769.0
2011-03-11,11.11,11.595,11.035,11.55,98284.0
2011-03-14,11.55,11.685,11.47,11.66,63664.0
2011-03-15,11.73,11.73,11.505,11.62,60781.0
2011-03-16,11.57,11.68,11.275,11.34,135707.0
2011-03-17,11.53,11.53,11.005,11.055,161286.0
2011-03-18,11.145,11.145,10.895,10.985,220289.0
2011-03-21,11.22,11.22,11.045,11.145,94044.0
2011-03-22,11.195,11.405,11.175,11.315,103802.0
2011-03-23,11.345,11.48,11.295,11.445,97466.0
2011-03-24,11.45,11.47,11.06,11.085,127099.0
2011-03-25,11.11,11.23,11.075,11.205,111470.0
2011-03-28,11.195,11.3,11.16,11.26,52747.0
2011-03-29,11.345,11.385,11.315,11.34,47889.0
2011-03-30,11.34,11.39,11.21,11.25,83326.0
2011-03-31,11.28,11.445,11.28,11.445,51193.0
2011-04-01,11.425,11.435,11.325,11.42,55997.0
2011-04-04,11.42,11.445,11.325,11.415,80710.0
2011-04-05,11.435,11.44,11.32,11.395,41121.0
2011-04-06,11.465,11.465,11.165,11.195,69813.0
2011-04-07,11.22,11.235,11.125,11.13,26981.0
2011-04-08,11.23,11.23,11.025,11.1,53820.0
2011-04-11,11.075,11.145,10.975,11.04,30439.0
2011-04-12,11.09,11.09,10.975,11.065,37292.0
2011-04-13,11.075,11.16,10.995,11.16,39484.0
2011-04-14,11.155,11.155,11.05,11.08,137089.0
2011-04-15,11.105,11.105,11.005,11.01,27077.0
2011-04-18,11.1,11.1,10.99,11.065,51821.0
2011-04-19,11.085,11.085,11.04,11.065,76284.0
2011-04-20,11.1,11.105,11.02,11.05,25977.0
2011-04-21,11.105,11.105,10.88,10.92,51117.0
2011-04-25,10.905,10.915,10.71,10.735,73415.0
2011-04-26,10.735,10.735,10.47,10.585,122689.0
2011-04-27,10.585,10.675,10.485,10.485,53308.0
2011-04-28,10.515,10.52,10.39,10.455,47665.0
2011-04-29,10.485,10.56,10.395,10.46,81740.0
2011-05-02,10.44,10.44,10.44,10.44,0.0
2011-05-03,10.4,10.4,10.4,10.4,0.0
2011-05-04,10.535,10.535,10.535,10.535,0.0
2011-05-05,10.53,10.58,10.415,10.52,113225.0
2011-05-06,10.555,10.62,10.505,10.555,362694.0
2011-05-09,10.645,10.655,10.56,10.575,41757.0
2011-05-10,10.575,10.595,10.48,10.495,64889.0
2011-05-11,10.47,10.52,10.425,10.46,91277.0
2011-05-12,10.435,10.44,10.285,10.31,65370.0
2011-05-13,10.31,10.44,10.235,10.435,92517.0
2011-05-16,10.435,10.6,10.41,10.575,229362.0
2011-05-17,10.57,10.57,10.525,10.53,38944.0
2011-05-18,10.57,10.62,10.555,10.575,89767.0
2011-05-19,10.745,10.745,10.565,10.57,81858.0
2011-05-20,10.58,10.615,10.565,10.61,30738.0
2011-05-24,10.625,10.735,10.58,10.605,24965.0
2011-05-25,10.78,10.78,10.625,10.635,92036.0
2011-05-26,10.645,10.655,10.625,10.635,70549.0
2011-05-27,10.655,10.695,10.575,10.62,60278.0
2011-05-30,10.62,10.62,10.57,10.575,33180.0
2011-05-31,10.625,10.68,10.575,10.625,71825.0
2011-06-01,10.625,10.68,10.43,10.43,57551.0
2011-06-02,10.455,10.48,10.075,10.095,94460.0
2011-06-03,10.07,10.25,9.965,10.1,116554.0
2011-06-06,10.12,10.12,9.79,9.83,68580.0
2011-06-07,9.86,10.095,9.785,10.01,72709.0
2011-06-08,9.98,10.14,9.95,10.045,109899.0
2011-06-09,10.125,10.495,10.125,10.49,172282.0
2011-06-10,10.41,10.715,10.41,10.69,70195.0
2011-06-13,10.7,10.735,10.655,10.655,61043.0
2011-06-14,10.605,10.705,10.55,10.56,133030.0
2011-06-15,10.565,10.575,10.385,10.415,152036.0
2011-06-16,10.37,10.46,10.285,10.295,174428.0
2011-06-17,10.33,10.405,10.21,10.285,189990.0
2011-06-20,10.255,10.41,10.23,10.32,86228.0
2011-06-21,10.32,10.515,10.32,10.455,62381.0
2011-06-22,10.475,10.77,10.445,10.62,180530.0
2011-06-23,10.585,10.77,10.575,10.76,66107.0
2011-06-24,10.705,10.78,10.61,10.67,34784.0
2011-06-27,10.67,10.7,10.53,10.555,181891.0
2011-06-28,10.685,10.785,10.675,10.785,120815.0
2011-06-29,10.79,10.83,10.685,10.815,51990.0
2011-06-30,10.805,10.865,10.74,10.83,103370.0
2011-07-04,10.835,10.895,10.82,10.835,24581.0
2011-07-05,10.84,10.865,10.79,10.81,50095.0
2011-07-06,10.79,10.91,10.78,10.89,238200.0
2011-07-07,10.935,10.945,10.815,10.82,57758.0
2011-07-08,10.815,10.93,10.815,10.88,51687.0
2011-07-11,10.895,10.895,10.81,10.85,53497.0
2011-07-12,10.76,10.99,10.76,10.98,50504.0
2011-07-13,10.97,11.015,10.95,11.015,24128.0
2011-07-14,11.04,11.1,10.95,10.955,64510.0
2011-07-15,10.955,11.04,10.945,10.995,27607.0
2011-07-18,11.02,11.125,10.96,11.125,58254.0
2011-07-19,11.13,11.16,11.08,11.11,61030.0
2011-07-20,11.14,11.14,10.945,10.97,45725.0
2011-07-21,10.955,11.025,10.915,10.92,152818.0
2011-07-22,10.915,10.97,10.88,10.91,29687.0
2011-07-25,10.875,10.94,10.835,10.86,24489.0
2011-07-26,10.86,11.08,10.825,10.955,57672.0
2011-07-27,10.94,10.985,10.895,10.91,24755.0
2011-07-28,10.915,10.915,10.715,10.765,83632.0
2011-07-29,10.71,10.84,10.61,10.825,52215.0
2011-08-02,10.86,10.94,10.73,10.9,47325.0
2011-08-03,10.855,10.94,10.785,10.86,41254.0
2011-08-04,10.87,10.945,10.6,10.69,82690.0
2011-08-05,10.595,10.595,9.905,10.285,85588.0
2011-08-08,10.015,10.37,9.9,10.235,70713.0
2011-08-09,10.225,10.3,10.15,10.28,90588.0
2011-08-10,10.3,10.3,10.185,10.205,41046.0
2011-08-11,10.17,10.745,10.14,10.59,71967.0
2011-08-12,10.73,10.73,10.535,10.65,17693.0
2011-08-15,10.65,10.655,10.435,10.515,49526.0
2011-08-16,10.545,10.545,10.22,10.235,81412.0
2011-08-17,10.33,10.355,10.23,10.265,127861.0
2011-08-18,10.22,10.32,10.09,10.2,42154.0
2011-08-19,10.175,10.4,10.175,10.365,47079.0
2011-08-22,10.455,10.555,10.335,10.475,42843.0
2011-08-23,10.46,10.755,10.385,10.755,63991.0
2011-08-24,10.755,10.915,10.58,10.75,39016.0
2011-08-25,10.805,10.805,10.64,10.64,21692.0
2011-08-26,10.385,10.835,10.38,10.78,34785.0
2011-08-29,10.74,10.835,10.71,10.72,28240.0
2011-08-30,10.72,10.79,10.685,10.715,37662.0
2011-08-31,10.73,10.905,10.66,10.855,31709.0
2011-09-01,10.835,11.04,10.805,10.99,29547.0
2011-09-02,10.94,10.985,10.79,10.89,32091.0
2011-09-06,10.705,10.755,10.575,10.705,32970.0
2011-09-07,10.68,10.905,10.68,10.905,40998.0
2011-09-08,10.955,10.96,10.71,10.745,17604.0
2011-09-09,10.795,10.795,10.55,10.625,21916.0
2011-09-12,10.545,10.705,10.41,10.41,41205.0
2011-09-13,10.535,10.535,10.38,10.43,45519.0
2011-09-14,10.475,10.525,10.425,10.485,48763.0
2011-09-15,10.56,10.825,10.41,10.81,363619.0
2011-09-16,10.745,10.81,10.5,10.595,32987.0
2011-09-19,10.515,10.68,10.515,10.57,32395.0
2011-09-20,10.57,10.685,10.57,10.64,93477.0
2011-09-21,10.67,10.67,10.53,10.595,28325.0
2011-09-22,10.49,10.56,10.34,10.385,85203.0
2011-09-23,10.38,10.455,10.305,10.455,50947.0
2011-09-26,10.49,10.57,10.405,10.435,93641.0
2011-09-27,10.435,10.52,10.32,10.41,111047.0
2011-09-28,10.505,10.565,10.375,10.375,75193.0
2011-09-29,10.43,10.43,10.24,10.3,118416.0
2011-09-30,10.21,10.36,10.115,10.235,38944.0
2011-10-03,10.205,10.255,9.775,9.965,57539.0
2011-10-04,10.075,10.075,9.67,9.96,53107.0
2011-10-05,9.955,10.22,9.905,10.175,42584.0
2011-10-06,10.155,10.34,10.15,10.315,75385.0
2011-10-07,10.295,10.425,10.25,10.25,33462.0
2011-10-11,10.315,10.365,10.215,10.285,39551.0
2011-10-12,10.39,10.6,10.3,10.405,52121.0
2011-10-13,10.425,10.425,10.245,10.295,43412.0
2011-10-14,10.365,10.385,10.25,10.325,74552.0
2011-10-17,10.365,10.365,10.27,10.275,35041.0
2011-10-18,10.285,10.45,10.24,10.245,61360.0
2011-10-19,10.245,10.3,10.21,10.285,82256.0
2011-10-20,10.275,10.295,10.19,10.24,25076.0
2011-10-21,10.29,10.295,10.14,10.165,41929.0
2011-10-24,10.22,10.22,10.025,10.105,45690.0
2011-10-25,10.16,10.16,10.035,10.095,91814.0
2011-10-26,10.16,10.21,10.105,10.175,106821.0
2011-10-27,10.415,10.415,10.18,10.275,77534.0
2011-10-28,10.275,10.28,10.11,10.13,74667.0
2011-10-31,10.13,10.27,10.035,10.175,105891.0
2011-11-01,10.15,10.36,10.025,10.345,48815.0
2011-11-02,10.36,10.435,10.325,10.43,49508.0
2011-11-03,10.435,10.555,10.32,10.455,75729.0
2011-11-04,10.485,10.505,10.41,10.505,43138.0
2011-11-07,10.505,10.535,10.36,10.415,44304.0
2011-11-08,10.475,10.475,10.295,10.345,100071.0
2011-11-09,10.29,10.35,10.22,10.285,48725.0
2011-11-10,10.285,10.325,10.27,10.315,91122.0
2011-11-11,10.43,10.43,10.325,10.405,41951.0
2011-11-14,10.375,10.375,10.245,10.32,31708.0
2011-11-15,10.3,10.48,10.295,10.38,39195.0
2011-11-16,10.31,10.4,10.275,10.32,58637.0
2011-11-17,10.285,10.325,10.22,10.26,41795.0
2011-11-18,10.295,10.365,10.19,10.24,95799.0
2011-11-21,10.25,10.3,10.195,10.3,91826.0
2011-11-22,10.25,10.335,10.205,10.25,28774.0
2011-11-23,10.22,10.295,10.185,10.275,58820.0
2011-11-24,10.24,10.345,10.24,10.285,19740.0
2011-11-25,10.295,10.295,10.22,10.285,72357.0
2011-11-28,10.25,10.455,10.245,10.295,158809.0
2011-11-29,10.27,10.49,10.27,10.455,67715.0
2011-11-30,10.56,10.73,10.51,10.645,119436.0
2011-12-01,10.685,10.685,10.41,10.485,87921.0
2011-12-02,10.485,10.55,10.335,10.47,127156.0
2011-12-05,10.565,10.82,10.44,10.76,157331.0
2011-12-06,10.83,10.83,10.48,10.6,480367.0
2011-12-07,10.53,10.635,10.52,10.56,164983.0
2011-12-08,10.56,10.56,10.24,10.285,126861.0
2011-12-09,10.285,10.285,10.025,10.04,201636.0
2011-12-12,10.04,10.085,9.905,9.985,151371.0
2011-12-13,9.995,10.1,9.975,10.04,138921.0
2011-12-14,10.08,10.1,10.025,10.05,139325.0
2011-12-15,10.085,10.13,10.025,10.06,159496.0
2011-12-16,10.115,10.47,10.115,10.43,335795.0
2011-12-19,10.42,10.745,10.31,10.73,169669.0
2011-12-20,10.685,10.805,10.625,10.755,208020.0
2011-12-21,10.73,10.755,10.605,10.63,90705.0
2011-12-22,10.685,10.785,10.665,10.73,92318.0
2011-12-23,10.82,10.915,10.8,10.82,74019.0
2011-12-28,11.025,11.065,10.88,10.985,45532.0
2011-12-29,11.025,11.025,10.82,10.985,34835.0
2011-12-30,10.93,11.095,10.92,11.05,25569.0
2012-01-03,11.005,11.365,11.005,11.34,113588.0
2012-01-04,11.34,11.35,11.055,11.1,135908.0
2012-01-05,11.145,11.145,10.865,11.08,60340.0
2012-01-06,11.025,11.05,10.885,10.935,62849.0
2012-01-09,10.99,11.065,10.905,10.995,81707.0
2012-01-10,11.005,11.045,10.705,10.725,76465.0
2012-01-11,10.76,10.86,10.555,10.66,117048.0
2012-01-12,10.945,10.945,10.67,10.825,26413.0
2012-01-13,10.77,10.885,10.64,10.82,49719.0
2012-01-16,10.815,10.97,10.815,10.88,25787.0
2012-01-17,10.91,10.995,10.86,10.905,84719.0
2012-01-18,10.945,10.96,10.87,10.925,81223.0
2012-01-19,10.925,10.965,10.885,10.915,58488.0
2012-01-20,10.96,10.96,10.91,10.94,47310.0
2012-01-23,10.945,10.95,10.905,10.925,51929.0
2012-01-24,10.925,10.93,10.86,10.88,49243.0
2012-01-25,10.91,10.91,10.79,10.805,59595.0
2012-01-26,10.805,10.805,10.65,10.765,174708.0
2012-01-27,10.805,10.82,10.685,10.75,31422.0
2012-01-30,10.75,10.805,10.645,10.72,28317.0
2012-01-31,10.8,10.8,10.635,10.64,76402.0
2012-02-01,10.605,10.795,10.605,10.75,65374.0
2012-02-02,10.8,10.83,10.725,10.775,43729.0
2012-02-03,10.825,10.89,10.64,10.755,122485.0
2012-02-06,10.765,10.88,10.765,10.85,55960.0
2012-02-07,10.86,10.86,10.71,10.805,47998.0
2012-02-08,10.775,10.965,10.775,10.865,46328.0
2012-02-09,10.84,10.965,10.755,10.965,34334.0
2012-02-10,10.97,10.97,10.75,10.94,85204.0
2012-02-13,11.01,11.01,10.895,10.94,20995.0
2012-02-14,10.94,10.96,10.855,10.88,31533.0
2012-02-15,10.84,10.96,10.84,10.91,33281.0
2012-02-16,10.865,10.95,10.72,10.775,260669.0
2012-02-17,10.835,10.88,10.755,10.865,47825.0
2012-02-21,10.91,10.91,10.81,10.835,117343.0
2012-02-22,10.84,11.04,10.83,10.945,131549.0
2012-02-23,10.97,10.985,10.64,10.765,219017.0
2012-02-24,10.8,10.83,10.7,10.745,87899.0
2012-02-27,10.745,11.14,10.715,11.005,68675.0
2012-02-28,11.045,11.13,11.025,11.085,36209.0
2012-02-29,11.085,11.255,11.085,11.255,73312.0
2012-03-01,11.255,11.375,11.105,11.16,69264.0
2012-03-02,11.16,11.35,11.115,11.17,96406.0
2012-03-05,11.12,11.265,11.12,11.21,70614.0
2012-03-06,11.115,11.21,11.105,11.21,30879.0
2012-03-07,11.285,11.325,11.22,11.255,49031.0
2012-03-08,11.215,11.315,11.215,11.27,41234.0
2012-03-09,11.235,11.265,11.155,11.225,32957.0
2012-03-12,11.245,11.26,11.12,11.19,33830.0
2012-03-13,11.19,11.325,11.15,11.3,48168.0
2012-03-14,11.3,11.3,11.205,11.225,32766.0
2012-03-15,11.155,11.275,11.135,11.225,22763.0
2012-03-16,11.245,11.735,11.205,11.735,94823.0
2012-03-19,11.745,11.915,11.745,11.815,124151.0
2012-03-20,11.775,12.165,11.765,12.02,151839.0
2012-03-21,11.89,12.185,11.89,12.16,82714.0
2012-03-22,12.14,12.36,12.095,12.15,75246.0
2012-03-23,12.275,12.275,12.135,12.14,84708.0
2012-03-26,12.12,12.195,12.12,12.16,143701.0
2012-03-27,12.135,12.275,12.135,12.225,81784.0
2012-03-28,12.27,12.45,12.27,12.3,116054.0
2012-03-29,12.29,12.34,12.21,12.295,167815.0
2012-03-30,12.23,12.48,12.23,12.4,66551.0
2012-04-02,12.35,12.375,12.285,12.29,133668.0
2012-04-03,12.29,12.29,12.15,12.21,48393.0
2012-04-04,12.115,12.14,12.04,12.075,85579.0
2012-04-05,12.025,12.245,12.005,12.21,190115.0
2012-04-09,12.075,12.295,12.075,12.15,42295.0
2012-04-10,12.18,12.2,11.99,11.995,127699.0
2012-04-11,11.995,12.215,11.98,12.185,107596.0
2012-04-12,12.13,12.215,12.13,12.18,195030.0
2012-04-13,12.17,12.18,12.095,12.135,48725.0
2012-04-16,12.135,12.375,12.09,12.26,134995.0
2012-04-17,12.335,12.38,12.1,12.21,90496.0
2012-04-18,12.26,12.415,12.15,12.32,55677.0
2012-04-19,12.22,12.34,12.08,12.21,80491.0
2012-04-20,12.27,12.37,12.16,12.28,38300.0
2012-04-23,12.21,12.375,12.21,12.3,37146.0
2012-04-24,12.245,12.335,12.145,12.2,28888.0
2012-04-25,12.16,12.285,12.07,12.16,71171.0
2012-04-26,12.15,12.32,12.09,12.2,48097.0
2012-04-27,12.245,12.29,12.17,12.22,37303.0
2012-04-30,12.21,12.45,12.21,12.34,103761.0
2012-05-01,12.29,12.34,12.18,12.285,54883.0
2012-05-02,12.215,12.345,12.175,12.345,61025.0
2012-05-03,12.285,12.385,12.25,12.385,49795.0
2012-05-04,12.29,12.4,12.235,12.24,49791.0
2012-05-07,12.05,12.275,12.05,12.12,32354.0
2012-05-08,12.05,12.16,12.05,12.145,31321.0
2012-05-09,12.225,12.225,12.07,12.135,29900.0
2012-05-10,12.12,12.165,12.07,12.085,30422.0
2012-05-11,12.07,12.34,12.07,12.275,20319.0
2012-05-14,12.22,12.375,12.1,12.295,42045.0
2012-05-15,12.265,12.425,12.24,12.31,71886.0
2012-05-16,12.31,12.315,12.04,12.07,62784.0
2012-05-17,12.025,12.225,12.025,12.15,45154.0
2012-05-18,12.14,12.15,11.845,11.965,32674.0
2012-05-22,11.985,12.075,11.98,12.04,51617.0
2012-05-23,11.945,12.41,11.945,12.385,63417.0
2012-05-24,12.375,12.47,12.345,12.37,51317.0
2012-05-25,12.22,12.42,12.04,12.175,103724.0
2012-05-28,12.2,12.2,12.01,12.135,13416.0
2012-05-29,11.945,12.165,11.935,12.1,41173.0
2012-05-30,11.94,12.1,11.93,11.975,39482.0
2012-05-31,11.93,11.96,11.86,11.88,74120.0
2012-06-01,11.56,11.655,11.415,11.45,78495.0
2012-06-04,11.45,11.535,11.25,11.25,43076.0
2012-06-05,11.305,11.675,11.21,11.675,70610.0
2012-06-06,11.745,12.21,11.715,12.17,115429.0
2012-06-07,12.14,12.18,11.93,12.01,36317.0
2012-06-08,12.01,12.08,11.775,11.88,17989.0
2012-06-11,11.925,11.925,11.68,11.71,29711.0
2012-06-12,11.71,11.755,11.61,11.685,34564.0
2012-06-13,11.595,11.685,11.5,11.595,38245.0
2012-06-14,11.505,11.595,11.4,11.41,52396.0
2012-06-15,11.405,11.52,11.32,11.41,48432.0
2012-06-18,11.44,11.87,11.415,11.72,56341.0
2012-06-19,11.735,12.15,11.645,11.935,30302.0
2012-06-20,12.015,12.015,11.73,11.74,39380.0
2012-06-21,11.645,12.01,11.625,11.875,36031.0
2012-06-22,11.86,12.03,11.845,11.995,19046.0
2012-06-25,11.985,11.985,11.665,11.71,72396.0
2012-06-26,11.66,11.71,11.46,11.655,46764.0
2012-06-27,11.765,11.81,11.58,11.66,58637.0
2012-06-28,11.63,11.85,11.615,11.765,18075.0
2012-06-29,11.795,12.31,11.775,12.225,51194.0
2012-07-03,12.275,12.335,11.935,12.14,39678.0
2012-07-04,12.225,12.355,12.185,12.23,22216.0
2012-07-05,12.225,12.61,12.14,12.355,95306.0
2012-07-06,12.41,12.415,12.22,12.25,26922.0
2012-07-09,12.215,12.255,12.05,12.11,21697.0
2012-07-10,12.295,12.295,12.09,12.175,27248.0
2012-07-11,12.16,12.26,12.14,12.205,43196.0
2012-07-12,12.205,12.22,12.095,12.14,13790.0
2012-07-13,12.235,12.255,12.13,12.215,24097.0
2012-07-16,12.245,12.29,12.17,12.26,35265.0
2012-07-17,12.235,12.275,12.165,12.255,34134.0
2012-07-18,12.2,12.41,12.13,12.4,31265.0
2012-07-19,12.365,12.365,12.215,12.345,25723.0
2012-07-20,12.25,12.315,12.2,12.25,41877.0
2012-07-23,12.23,12.295,12.09,12.135,11250.0
2012-07-24,12.14,12.23,11.975,11.985,33522.0
2012-07-25,11.985,12.29,11.95,12.095,46470.0
2012-07-26,12.12,12.5,12.09,12.47,45621.0
2012-07-27,12.475,12.5,12.205,12.295,32770.0
2012-07-30,12.295,12.345,12.2,12.295,38831.0
2012-07-31,12.295,12.295,12.115,12.12,113271.0
2012-08-01,12.18,12.295,12.08,12.25,33640.0
2012-08-02,12.16,12.37,12.125,12.135,6130.0
2012-08-03,12.35,12.36,12.095,12.19,19606.0
2012-08-07,12.175,12.19,12.05,12.075,38018.0
2012-08-08,12.035,12.135,12.035,12.05,37015.0
2012-08-09,12.055,12.305,12.05,12.265,26241.0
2012-08-10,12.305,12.305,12.25,12.265,30669.0
2012-08-13,12.29,12.315,12.1,12.145,18290.0
2012-08-14,12.165,12.215,12.155,12.19,20966.0
2012-08-15,12.2,12.22,12.155,12.155,13823.0
2012-08-16,12.155,12.155,12.08,12.12,22545.0
2012-08-17,12.085,12.13,12.0,12.055,20114.0
2012-08-20,12.05,12.05,11.95,11.995,21647.0
2012-08-21,11.995,12.015,11.805,11.815,43636.0
2012-08-22,11.85,12.035,11.845,11.97,22210.0
2012-08-23,11.93,12.04,11.93,11.995,12280.0
2012-08-24,11.995,12.08,11.91,12.025,25551.0
2012-08-27,12.05,12.245,11.96,12.05,13657.0
2012-08-28,12.125,12.185,12.03,12.055,16998.0
2012-08-29,12.03,12.185,11.855,11.925,16295.0
2012-08-30,12.035,12.16,11.975,12.02,18071.0
2012-08-31,11.995,12.18,11.88,12.14,13991.0
2012-09-04,12.115,12.155,11.885,11.895,17005.0
2012-09-05,12.005,12.115,11.885,12.055,28828.0
2012-09-06,12.02,12.49,12.02,12.405,55750.0
2012-09-07,12.36,12.5,12.36,12.485,26139.0
2012-09-10,12.43,12.495,12.17,12.17,23359.0
2012-09-11,12.215,12.475,12.18,12.385,22111.0
2012-09-12,12.23,12.69,12.225,12.475,35169.0
2012-09-13,12.415,12.44,12.25,12.315,16961.0
2012-09-14,12.43,12.5,12.28,12.455,37893.0
2012-09-17,12.37,12.475,12.37,12.455,27614.0
2012-09-18,12.455,12.525,12.4,12.525,33720.0
2012-09-19,12.53,12.53,12.405,12.485,46724.0
2012-09-20,12.475,12.615,12.455,12.5,70989.0
2012-09-21,12.595,12.78,12.47,12.675,43100.0
2012-09-24,12.66,12.81,12.545,12.79,23981.0
2012-09-25,12.73,12.87,12.59,12.665,97981.0
2012-09-26,12.675,12.82,12.42,12.5,49837.0
2012-09-27,12.475,12.975,12.38,12.73,28096.0
2012-09-28,12.505,12.73,12.42,12.655,74926.0
2012-10-01,12.76,12.83,12.545,12.635,39232.0
2012-10-02,12.62,12.785,12.47,12.66,30024.0
2012-10-03,12.505,13.02,12.505,12.82,29961.0
2012-10-04,12.89,13.045,12.845,12.965,24824.0
2012-10-05,12.96,13.06,12.74,12.885,21965.0
2012-10-09,12.54,13.035,12.54,12.79,29195.0
2012-10-10,12.79,13.02,12.685,12.84,25116.0
2012-10-11,12.835,12.88,12.615,12.625,37667.0
2012-10-12,12.52,12.87,12.52,12.79,71171.0
2012-10-15,12.76,12.93,12.635,12.915,55053.0
2012-10-16,12.915,13.075,12.8,13.06,33821.0
2012-10-17,13.06,13.195,13.005,13.04,38277.0
2012-10-18,13.13,13.31,13.015,13.265,37992.0
2012-10-19,13.27,13.295,12.905,13.03,45362.0
2012-10-22,13.125,13.125,12.795,13.015,23108.0
2012-10-23,13.07,13.075,12.8,12.935,27600.0
2012-10-24,12.915,13.045,12.745,12.96,46247.0
2012-10-25,12.96,13.055,12.82,12.97,73398.0
2012-10-26,12.85,13.2,12.845,12.965,39175.0
2012-10-29,12.85,13.075,12.72,13.045,16039.0
2012-10-30,13.015,13.33,13.015,13.3,15390.0
2012-10-31,13.235,13.525,13.205,13.3,17740.0
2012-11-01,13.235,13.39,13.16,13.35,158926.0
2012-11-02,13.295,13.415,13.08,13.265,39494.0
2012-11-05,13.27,13.32,13.13,13.18,26030.0
2012-11-06,13.185,13.3,13.185,13.265,29045.0
2012-11-07,13.265,13.575,13.195,13.415,21936.0
2012-11-08,13.56,13.57,13.205,13.25,15904.0
2012-11-09,13.145,13.27,13.115,13.175,36893.0
2012-11-12,13.175,13.255,13.015,13.115,14132.0
2012-11-13,13.09,13.185,12.845,12.93,36492.0
2012-11-14,12.93,13.07,12.82,12.88,17916.0
2012-11-15,12.805,13.055,12.79,13.0,19496.0
2012-11-16,12.835,13.215,12.83,12.99,33473.0
2012-11-19,13.075,13.135,12.995,13.075,43594.0
2012-11-20,13.03,13.075,12.865,12.92,19718.0
2012-11-21,12.86,12.99,12.82,12.985,19299.0
2012-11-22,12.985,13.3,12.89,13.27,39061.0
2012-11-23,13.27,13.5,13.135,13.245,34716.0
2012-11-26,13.2,13.305,13.055,13.075,30511.0
2012-11-27,13.075,13.13,12.97,13.075,38529.0
2012-11-28,13.02,13.075,13.015,13.015,34346.0
2012-11-29,13.075,13.29,12.895,13.125,25892.0
2012-11-30,13.125,13.51,13.075,13.41,26333.0
2012-12-03,13.375,13.49,13.18,13.41,55385.0
2012-12-04,13.415,13.505,13.305,13.38,24010.0
2012-12-05,13.325,13.36,12.985,13.13,86623.0
2012-12-06,13.125,13.265,13.03,13.06,92734.0
2012-12-07,13.09,13.16,12.965,13.14,61253.0
2012-12-10,13.13,13.46,13.1,13.405,53509.0
2012-12-11,13.405,13.415,13.08,13.16,37787.0
2012-12-12,13.075,13.385,12.965,13.075,118166.0
2012-12-13,13.085,13.295,12.985,13.235,77007.0
2012-12-14,13.155,13.3,12.925,13.03,60285.0
2012-12-17,12.95,13.185,12.935,13.125,105666.0
2012-12-18,13.145,13.225,12.76,12.905,95291.0
2012-12-19,12.89,13.095,12.795,12.835,79943.0
2012-12-20,12.79,12.835,12.59,12.685,85263.0
2012-12-21,12.625,12.73,12.255,12.325,113609.0
2012-12-24,12.36,12.73,12.33,12.66,28598.0
2012-12-27,12.81,13.015,12.715,12.94,41019.0
2012-12-28,12.935,13.05,12.87,12.96,19350.0
2012-12-31,12.94,13.005,12.845,12.875,20952.0
2013-01-02,12.935,13.125,12.89,13.125,36160.0
2013-01-03,12.96,13.055,12.855,12.98,46551.0
2013-01-04,13.105,13.145,12.945,13.105,22896.0
2013-01-07,13.1,13.1,12.91,13.005,149208.0
2013-01-08,13.04,13.04,12.695,12.74,57044.0
2013-01-09,12.745,12.935,12.52,12.595,49485.0
2013-01-10,12.6,12.655,12.465,12.505,59472.0
2013-01-11,12.51,12.925,12.51,12.825,88442.0
2013-01-14,12.82,12.97,12.77,12.94,37409.0
2013-01-15,12.885,13.0,12.885,12.915,34810.0
2013-01-16,12.915,13.09,12.885,12.965,31286.0
2013-01-17,12.96,13.16,12.94,13.12,46450.0
2013-01-18,13.12,13.38,13.115,13.22,26581.0
2013-01-21,13.285,13.395,13.17,13.22,17670.0
2013-01-22,13.2,13.4,13.17,13.175,158922.0
2013-01-23,13.175,13.28,13.14,13.215,26198.0
2013-01-24,13.285,13.285,13.115,13.24,39134.0
2013-01-25,13.28,13.28,13.115,13.17,57934.0
2013-01-28,13.23,13.315,13.16,13.24,19778.0
2013-01-29,13.2,13.515,13.2,13.345,24130.0
2013-01-30,13.445,13.475,13.255,13.29,31280.0
2013-01-31,13.22,13.365,13.18,13.31,54692.0
2013-02-01,13.255,13.4,13.04,13.075,48789.0
2013-02-04,12.975,13.23,12.975,13.23,17535.0
2013-02-05,13.165,13.275,13.13,13.245,28731.0
2013-02-06,13.19,13.245,13.065,13.115,59315.0
2013-02-07,13.115,13.23,13.085,13.23,21615.0
2013-02-08,13.175,13.465,13.125,13.43,27925.0
2013-02-11,13.35,13.43,13.28,13.385,19638.0
2013-02-12,13.32,13.51,13.32,13.41,24874.0
2013-02-13,13.4,13.495,13.285,13.465,35555.0
2013-02-14,13.405,13.51,13.315,13.39,179700.0
2013-02-15,13.285,13.315,13.23,13.315,36027.0
2013-02-19,13.235,13.715,13.235,13.6,35534.0
2013-02-20,13.5,13.795,13.5,13.77,42323.0
2013-02-21,13.65,13.805,13.65,13.795,34270.0
2013-02-22,13.695,13.805,13.68,13.68,25283.0
2013-02-25,13.66,13.775,13.47,13.475,116686.0
2013-02-26,13.41,13.575,13.4,13.475,73159.0
2013-02-27,13.355,13.575,13.355,13.48,31746.0
2013-02-28,13.41,13.755,13.26,13.515,74248.0
2013-03-01,13.23,13.385,13.135,13.21,92339.0
2013-03-04,13.26,13.395,13.115,13.19,49117.0
2013-03-05,13.23,13.54,13.16,13.45,36035.0
2013-03-06,13.51,13.73,13.505,13.66,22848.0
2013-03-07,13.73,14.08,13.52,13.73,30891.0
2013-03-08,13.705,13.79,13.515,13.7,10489.0
2013-03-11,13.63,13.64,13.515,13.575,12840.0
2013-03-12,13.615,13.765,13.52,13.67,19980.0
2013-03-13,13.595,13.6,13.24,13.29,76578.0
2013-03-14,13.41,13.555,13.175,13.235,30526.0
2013-03-15,13.235,13.63,13.095,13.565,81712.0
2013-03-18,13.515,13.66,13.37,13.5,22450.0
2013-03-19,13.465,13.6,13.37,13.51,23577.0
2013-03-20,13.465,13.59,13.305,13.395,27337.0
2013-03-21,13.495,13.575,13.28,13.28,77417.0
2013-03-22,13.275,13.37,13.26,13.36,22203.0
2013-03-25,13.305,13.655,13.305,13.42,40210.0
2013-03-26,13.46,13.535,13.385,13.39,25455.0
2013-03-27,13.455,13.53,13.36,13.425,131149.0
2013-03-28,13.39,13.5,13.39,13.5,70436.0
2013-04-01,13.445,13.445,13.27,13.39,24541.0
2013-04-02,13.39,13.565,13.36,13.385,41014.0
2013-04-03,13.385,13.5,13.36,13.37,27132.0
2013-04-04,13.37,13.37,13.1,13.19,27908.0
2013-04-05,13.19,13.33,13.115,13.285,28023.0
2013-04-08,13.195,13.23,13.0,13.155,37064.0
2013-04-09,13.22,13.36,13.15,13.195,33144.0
2013-04-10,13.195,13.645,13.125,13.64,306624.0
2013-04-11,13.62,13.815,13.535,13.71,69688.0
2013-04-12,13.745,13.965,13.74,13.915,58889.0
2013-04-15,13.73,14.21,13.73,14.12,138813.0
2013-04-16,14.085,14.1,13.59,13.845,194157.0
2013-04-17,13.88,14.105,13.795,14.085,63102.0
2013-04-18,14.2,14.205,13.93,13.96,64682.0
2013-04-19,13.965,14.22,13.755,14.1,27195.0
2013-04-22,14.1,14.26,14.06,14.25,41791.0
2013-04-23,14.235,14.26,14.115,14.235,38228.0
2013-04-24,14.345,14.405,14.235,14.405,40376.0
2013-04-25,14.36,14.775,14.36,14.525,66587.0
2013-04-26,14.46,14.605,14.365,14.575,76976.0
2013-04-29,14.535,14.845,14.525,14.665,27878.0
2013-04-30,14.61,14.825,14.475,14.795,26181.0
2013-05-01,14.64,14.93,14.64,14.785,40986.0
2013-05-02,14.785,14.96,14.67,14.865,36291.0
2013-05-03,14.9,14.9,14.49,14.785,88293.0
2013-05-06,14.75,14.785,14.5,14.57,37906.0
2013-05-07,14.84,14.845,14.525,14.82,26335.0
2013-05-08,14.81,14.81,14.555,14.715,74390.0
2013-05-09,14.695,14.785,14.61,14.735,61068.0
2013-05-10,14.71,14.81,14.525,14.81,33963.0
2013-05-13,14.81,15.02,14.6,14.64,121307.0
2013-05-14,14.64,14.755,14.61,14.72,22173.0
2013-05-15,14.73,14.875,14.65,14.775,44373.0
2013-05-16,14.845,15.395,14.845,15.28,43030.0
2013-05-17,15.065,15.205,14.845,15.075,28479.0
2013-05-21,15.03,15.075,14.785,14.915,53224.0
2013-05-22,14.875,15.185,14.825,14.895,37222.0
2013-05-23,14.84,14.96,14.67,14.7,24537.0
2013-05-24,14.81,14.925,14.67,14.895,26951.0
2013-05-27,14.895,14.95,14.735,14.91,345442.0
2013-05-28,14.865,14.935,14.5,14.595,125266.0
2013-05-29,14.58,15.04,14.56,14.93,76589.0
2013-05-30,14.685,14.855,14.64,14.65,27806.0
2013-05-31,14.595,14.73,14.59,14.64,27506.0
2013-06-03,14.6,15.06,14.595,15.015,41801.0
2013-06-04,14.93,15.07,14.675,14.74,16653.0
2013-06-05,14.71,15.17,14.03,14.205,93156.0
2013-06-06,14.115,14.165,13.61,13.72,65446.0
2013-06-07,13.75,13.75,13.285,13.39,72253.0
2013-06-10,13.37,13.855,13.3,13.68,127372.0
2013-06-11,13.57,13.965,13.565,13.605,44238.0
2013-06-12,13.72,13.785,13.59,13.59,60590.0
2013-06-13,13.535,13.615,13.33,13.39,135917.0
2013-06-14,13.39,13.695,13.33,13.54,53180.0
2013-06-17,13.69,13.795,13.445,13.57,83178.0
2013-06-18,13.6,13.99,13.42,13.97,53478.0
2013-06-19,14.005,14.185,13.86,14.04,80076.0
2013-06-20,14.015,14.05,13.69,13.73,33703.0
2013-06-21,13.765,13.89,13.585,13.855,88820.0
2013-06-24,13.815,14.205,13.54,13.975,34847.0
2013-06-25,14.025,14.025,13.62,13.72,65287.0
2013-06-26,13.85,14.31,13.825,14.26,48377.0
2013-06-27,14.315,14.315,13.825,13.83,31617.0
2013-06-28,13.825,13.98,13.73,13.845,31316.0
2013-07-02,13.88,13.905,13.49,13.655,37119.0
2013-07-03,13.495,13.66,13.495,13.605,26878.0
2013-07-04,13.655,13.695,13.52,13.605,19327.0
2013-07-05,13.61,13.625,13.52,13.575,21947.0
2013-07-08,13.52,13.625,13.44,13.58,33196.0
2013-07-09,13.555,13.65,13.555,13.58,21822.0
2013-07-10,13.555,13.84,13.515,13.64,35951.0
2013-07-11,13.61,13.68,13.54,13.615,44036.0
2013-07-12,13.665,13.71,13.515,13.655,66710.0
2013-07-15,13.66,13.84,13.655,13.725,69077.0
2013-07-16,13.845,14.14,13.81,13.81,55277.0
2013-07-17,13.87,13.895,13.82,13.875,36314.0
2013-07-18,13.91,13.95,13.785,13.855,20554.0
2013-07-19,13.795,13.985,13.785,13.95,13247.0
2013-07-22,13.89,13.955,13.585,13.64,25393.0
2013-07-23,13.62,13.81,13.45,13.71,36135.0
2013-07-24,13.785,14.105,13.64,13.885,186300.0
2013-07-25,13.745,13.94,13.615,13.785,24800.0
2013-07-26,13.77,14.115,13.71,13.915,140729.0
2013-07-29,13.855,14.01,13.81,14.01,16692.0
2013-07-30,13.945,14.555,13.945,14.48,50554.0
2013-07-31,14.465,14.47,13.945,14.045,44606.0
2013-08-01,14.045,14.285,14.045,14.16,75695.0
2013-08-02,14.145,14.255,14.14,14.19,37085.0
2013-08-06,14.275,14.275,13.83,13.905,41903.0
2013-08-07,13.95,14.01,13.725,13.86,30149.0
2013-08-08,13.915,14.34,13.915,14.175,34225.0
2013-08-09,14.225,14.305,14.11,14.19,20067.0
2013-08-12,14.125,14.585,13.795,14.155,64292.0
2013-08-13,14.15,14.235,13.88,14.04,16576.0
2013-08-14,14.105,14.245,13.825,13.84,29162.0
2013-08-15,13.81,13.89,13.695,13.84,42902.0
2013-08-16,13.845,13.975,13.77,13.87,27848.0
2013-08-19,13.805,13.98,13.715,13.935,22106.0
2013-08-20,13.99,13.99,13.725,13.79,30625.0
2013-08-21,13.78,13.96,13.78,13.785,28934.0
2013-08-22,13.72,13.895,13.65,13.68,32058.0
2013-08-23,13.685,13.82,13.675,13.745,33605.0
2013-08-26,13.785,13.845,13.745,13.79,14550.0
2013-08-27,13.675,13.815,13.65,13.725,22570.0
2013-08-28,13.83,13.845,13.615,13.625,63440.0
2013-08-29,13.615,13.695,13.525,13.605,21137.0
2013-08-30,13.55,13.805,13.55,13.64,17607.0
2013-09-03,13.755,13.755,13.16,13.375,55649.0
2013-09-04,13.375,13.55,13.375,13.51,27490.0
2013-09-05,13.55,13.55,13.4,13.455,50403.0
2013-09-06,13.275,13.785,13.275,13.485,67677.0
2013-09-09,13.55,13.665,13.46,13.59,108363.0
2013-09-10,13.495,13.61,13.48,13.55,44053.0
2013-09-11,13.645,13.645,13.51,13.51,28451.0
2013-09-12,13.445,13.605,13.445,13.525,15787.0
2013-09-13,13.605,13.655,13.56,13.56,79518.0
2013-09-16,13.625,13.69,13.465,13.64,381631.0
2013-09-17,13.665,13.685,13.55,13.665,31995.0
2013-09-18,13.72,13.905,13.655,13.79,62693.0
2013-09-19,13.71,13.895,13.71,13.845,69841.0
2013-09-20,13.77,13.905,13.77,13.83,25842.0
2013-09-23,13.855,13.905,13.75,13.75,81662.0
2013-09-24,13.725,14.35,13.725,14.14,36654.0
2013-09-25,14.12,14.225,13.865,13.92,45701.0
2013-09-26,14.01,14.25,13.89,14.165,34956.0
2013-09-27,14.245,14.37,14.1,14.265,40868.0
2013-09-30,14.245,14.245,14.04,14.05,42018.0
2013-10-01,14.01,14.19,14.01,14.155,30783.0
2013-10-02,14.16,14.44,14.11,14.345,48803.0
2013-10-03,14.31,14.445,14.175,14.37,45018.0
2013-10-04,14.3,14.36,14.08,14.105,32791.0
2013-10-07,14.105,14.265,14.07,14.155,36754.0
2013-10-08,14.07,14.245,14.05,14.075,35537.0
2013-10-09,14.04,14.545,14.04,14.4,42146.0
2013-10-10,14.39,14.54,14.23,14.455,33585.0
2013-10-11,14.78,14.78,14.54,14.575,36747.0
2013-10-15,14.575,14.65,14.34,14.545,29391.0
2013-10-16,14.47,14.7,14.385,14.7,28023.0
2013-10-17,14.74,14.875,14.63,14.79,36107.0
2013-10-18,14.74,14.875,14.7,14.875,29843.0
2013-10-21,14.87,15.155,14.815,15.01,26892.0
2013-10-22,14.965,15.165,14.93,15.085,167066.0
2013-10-23,15.075,15.175,14.99,15.15,44288.0
2013-10-24,15.12,15.5,15.075,15.28,39499.0
2013-10-25,15.22,15.5,15.22,15.5,67203.0
2013-10-28,15.46,15.595,15.405,15.455,64408.0
2013-10-29,15.405,15.695,15.405,15.645,51955.0
2013-10-30,15.62,15.985,15.445,15.565,54037.0
2013-10-31,15.49,15.675,15.175,15.46,38173.0
2013-11-01,15.41,15.495,15.025,15.205,38366.0
2013-11-04,15.07,15.205,15.03,15.175,43527.0
2013-11-05,15.145,15.535,15.095,15.27,92644.0
2013-11-06,15.21,15.555,15.165,15.54,39087.0
2013-11-07,15.535,15.59,15.205,15.33,32402.0
2013-11-08,15.405,15.465,15.195,15.305,32902.0
2013-11-11,15.245,15.31,15.03,15.21,27459.0
2013-11-12,15.145,15.29,15.025,15.23,24835.0
2013-11-13,15.19,15.41,15.19,15.33,38032.0
2013-11-14,15.32,15.465,15.255,15.37,58037.0
2013-11-15,15.32,15.5,15.205,15.415,26397.0
2013-11-18,15.465,15.47,15.25,15.43,28148.0
2013-11-19,15.44,15.5,15.41,15.5,29607.0
2013-11-20,15.425,15.69,15.425,15.555,88804.0
2013-11-21,15.5,15.95,15.5,15.77,29635.0
2013-11-22,15.715,15.95,15.57,15.695,28750.0
2013-11-25,15.795,15.8,15.535,15.74,17198.0
2013-11-26,15.71,15.71,15.495,15.495,29870.0
2013-11-27,15.52,15.675,15.47,15.62,35666.0
2013-11-28,15.515,15.905,15.515,15.725,19462.0
2013-11-29,15.795,16.15,15.725,16.095,30744.0
2013-12-02,16.08,16.16,15.865,16.155,30069.0
2013-12-03,16.14,16.145,15.98,16.06,28210.0
2013-12-04,16.0,16.005,15.445,15.595,41217.0
2013-12-05,15.615,15.95,15.455,15.61,53892.0
2013-12-06,15.55,15.755,15.47,15.59,42419.0
2013-12-09,15.52,15.83,15.52,15.8,35082.0
2013-12-10,15.705,16.095,15.705,16.09,39856.0
2013-12-11,16.095,17.29,15.995,16.265,74250.0
2013-12-12,16.26,16.485,15.775,15.78,52568.0
2013-12-13,15.745,15.75,15.5,15.59,31096.0
2013-12-16,15.675,15.825,15.61,15.615,31049.0
2013-12-17,15.565,15.585,15.425,15.46,81876.0
2013-12-18,15.405,15.765,15.175,15.38,42777.0
2013-12-19,15.445,15.56,15.35,15.485,38353.0
2013-12-20,15.465,15.56,15.155,15.155,46202.0
2013-12-23,15.155,15.37,15.155,15.26,25307.0
2013-12-24,15.335,15.36,15.205,15.205,8856.0
2013-12-27,15.27,15.415,15.25,15.365,16937.0
2013-12-30,15.305,15.415,15.225,15.355,25572.0
2013-12-31,15.415,15.735,15.31,15.515,24919.0
2014-01-02,15.45,15.45,15.06,15.245,28487.0
2014-01-03,15.19,15.34,15.135,15.255,21142.0
2014-01-06,15.315,15.445,15.285,15.36,53045.0
2014-01-07,15.33,15.37,15.1,15.225,36293.0
2014-01-08,15.3,15.365,15.14,15.21,18030.0
2014-01-09,15.285,15.305,15.105,15.22,19109.0
2014-01-10,15.15,15.6,15.15,15.575,54039.0
2014-01-13,15.575,15.575,15.25,15.42,36140.0
2014-01-14,15.37,15.44,15.15,15.18,42385.0
2014-01-15,15.195,15.355,15.135,15.3,28882.0
2014-01-16,15.37,15.375,15.24,15.34,37847.0
2014-01-17,15.39,15.445,15.34,15.445,26167.0
2014-01-20,15.445,15.645,15.375,15.55,29438.0
2014-01-21,15.49,15.5,15.31,15.365,30547.0
2014-01-22,15.325,15.57,15.3,15.425,33098.0
2014-01-23,15.34,15.53,15.275,15.475,25532.0
2014-01-24,15.425,15.51,15.295,15.37,26981.0
2014-01-27,15.37,15.415,15.095,15.12,28802.0
2014-01-28,15.215,15.31,15.09,15.135,19136.0
2014-01-29,15.13,15.315,15.07,15.205,27299.0
2014-01-30,15.14,15.47,15.13,15.31,24016.0
2014-01-31,15.07,15.325,14.99,15.325,48295.0
2014-02-03,15.215,15.37,15.07,15.105,43002.0
2014-02-04,15.075,15.37,15.07,15.285,31897.0
2014-02-05,15.33,15.42,15.19,15.395,36135.0
2014-02-06,15.4,15.4,15.11,15.21,47525.0
2014-02-07,15.195,15.235,15.1,15.235,49510.0
2014-02-10,15.235,15.335,14.985,15.005,29192.0
2014-02-11,15.005,15.09,14.655,14.71,50696.0
2014-02-12,14.805,14.845,14.625,14.695,32041.0
2014-02-13,14.73,14.9,14.65,14.815,56740.0
2014-02-14,14.765,15.17,14.745,15.17,58727.0
2014-02-18,15.13,15.22,14.98,15.075,28062.0
2014-02-19,15.07,15.07,14.925,14.965,43064.0
2014-02-20,14.92,15.575,14.92,15.54,95730.0
2014-02-21,15.515,15.515,15.155,15.27,33894.0
2014-02-24,15.225,15.33,15.16,15.215,36980.0
2014-02-25,15.14,15.295,15.12,15.125,33859.0
2014-02-26,15.195,15.21,15.075,15.125,129161.0
2014-02-27,15.1,15.22,15.07,15.11,37302.0
2014-02-28,15.17,15.245,14.98,15.16,64897.0
2014-03-03,15.15,15.275,15.01,15.075,60292.0
2014-03-04,15.13,15.245,15.07,15.235,28781.0
2014-03-05,15.275,15.37,15.16,15.315,30028.0
2014-03-06,15.37,15.505,15.34,15.445,20794.0
2014-03-07,15.375,15.815,15.37,15.755,30632.0
2014-03-10,15.685,15.765,15.11,15.295,31351.0
2014-03-11,15.195,15.49,15.195,15.49,31685.0
2014-03-12,15.42,15.475,15.29,15.43,33969.0
2014-03-13,15.4,15.775,15.37,15.515,113496.0
2014-03-14,15.52,15.655,15.39,15.47,22118.0
2014-03-17,15.44,15.47,15.09,15.16,39962.0
2014-03-18,15.09,15.335,15.08,15.25,64055.0
2014-03-19,15.245,15.515,15.105,15.22,43243.0
2014-03-20,15.225,15.25,15.12,15.155,48591.0
2014-03-21,15.155,15.27,15.1,15.165,24601.0
2014-03-24,15.255,15.305,15.13,15.17,28204.0
2014-03-25,15.13,15.19,15.1,15.16,22979.0
2014-03-26,15.12,15.195,14.86,14.935,65015.0
2014-03-27,15.01,15.095,14.9,15.005,27062.0
2014-03-28,14.945,14.99,14.765,14.92,155559.0
2014-03-31,14.78,15.07,14.78,14.955,106847.0
2014-04-01,14.96,15.025,14.815,14.845,94056.0
2014-04-02,14.88,14.915,14.795,14.82,50696.0
2014-04-03,14.81,15.0,14.79,14.875,63182.0
2014-04-04,14.915,14.92,14.81,14.815,29683.0
2014-04-07,14.85,14.85,14.705,14.85,38597.0
2014-04-08,14.815,15.155,14.765,15.135,48199.0
2014-04-09,15.135,15.155,14.97,15.035,26005.0
2014-04-10,15.04,15.185,14.88,15.185,78437.0
2014-04-11,15.185,15.315,15.12,15.205,77040.0
2014-04-14,15.24,15.49,15.08,15.09,60119.0
2014-04-15,15.045,15.15,14.955,15.0,48127.0
2014-04-16,15.035,15.125,14.99,15.065,54499.0
2014-04-17,15.095,15.095,14.775,14.79,50946.0
2014-04-21,14.79,14.79,14.705,14.705,44048.0
2014-04-22,14.72,14.72,14.525,14.655,91677.0
2014-04-23,14.63,14.95,14.625,14.76,42139.0
2014-04-24,14.71,14.86,14.685,14.7,48862.0
2014-04-25,14.65,14.85,14.585,14.585,42536.0
2014-04-28,14.625,14.64,14.555,14.59,46678.0
2014-04-29,14.575,14.595,14.365,14.485,63103.0
2014-04-30,14.43,14.865,14.43,14.785,84610.0
2014-05-01,14.79,15.045,14.695,15.025,54927.0
2014-05-02,15.025,15.51,15.025,15.455,92466.0
2014-05-05,15.29,15.615,15.25,15.585,96298.0
2014-05-06,15.54,15.675,15.345,15.525,61847.0
2014-05-07,15.5,15.75,15.5,15.71,82066.0
2014-05-08,15.625,15.68,15.43,15.47,21001.0
2014-05-09,14.97,15.49,14.875,15.365,41669.0
2014-05-12,15.285,15.525,15.285,15.47,36037.0
2014-05-13,15.435,15.555,15.4,15.425,23116.0
2014-05-14,15.56,15.56,15.335,15.365,30391.0
2014-05-15,15.34,15.43,15.185,15.21,41268.0
2014-05-16,15.135,15.275,14.95,15.125,40298.0
2014-05-20,15.055,15.18,14.96,15.045,31369.0
2014-05-21,15.09,15.175,14.95,15.145,40685.0
2014-05-22,15.1,15.125,15.0,15.0,24662.0
2014-05-23,15.06,15.065,14.96,14.99,28425.0
2014-05-26,14.95,15.005,14.695,14.945,99826.0
2014-05-27,14.945,15.055,14.675,14.705,108333.0
2014-05-28,14.685,14.78,14.61,14.64,85117.0
2014-05-29,14.615,14.71,14.545,14.57,135860.0
2014-05-30,14.545,14.64,14.515,14.515,37894.0
2014-06-02,14.71,14.71,14.365,14.42,55559.0
2014-06-03,14.35,14.76,14.35,14.735,227216.0
2014-06-04,14.735,14.905,14.655,14.815,27892.0
2014-06-05,14.82,14.945,14.815,14.945,44273.0
2014-06-06,14.875,14.99,14.875,14.95,25018.0
2014-06-09,14.895,15.205,14.88,15.03,35899.0
2014-06-10,14.97,15.175,14.89,15.12,29074.0
2014-06-11,15.15,15.15,14.4,14.545,104021.0
2014-06-12,14.5,14.6,14.17,14.335,115751.0
2014-06-13,14.225,14.34,14.2,14.34,87897.0
2014-06-16,14.305,14.45,14.305,14.375,65293.0
2014-06-17,14.435,14.74,14.4,14.665,69728.0
2014-06-18,14.625,14.75,14.625,14.695,184930.0
2014-06-19,14.72,14.805,14.65,14.65,139912.0
2014-06-20,14.64,14.78,14.575,14.61,43892.0
2014-06-23,14.64,14.665,14.575,14.575,73334.0
2014-06-24,14.575,14.7,14.575,14.59,58808.0
2014-06-25,14.58,14.625,14.505,14.56,96061.0
2014-06-26,14.8,14.8,14.635,14.715,53554.0
2014-06-27,14.745,14.79,14.645,14.78,67020.0
2014-06-30,14.75,14.77,14.57,14.6,68688.0
2014-07-02,14.6,14.79,14.58,14.635,37891.0
2014-07-03,14.74,14.83,14.645,14.82,51084.0
2014-07-04,14.82,15.035,14.77,15.03,35685.0
2014-07-07,15.01,15.015,14.57,14.64,105881.0
2014-07-08,14.64,14.715,14.54,14.695,56768.0
2014-07-09,14.74,14.79,14.66,14.75,40727.0
2014-07-10,14.74,14.8,14.58,14.665,41499.0
2014-07-11,14.74,14.79,14.585,14.64,36600.0
2014-07-14,14.585,14.715,14.585,14.62,29366.0
2014-07-15,14.645,14.93,14.615,14.83,39549.0
2014-07-16,14.855,14.955,14.82,14.905,61392.0
2014-07-17,14.905,14.905,14.695,14.81,50137.0
2014-07-18,14.85,14.925,14.66,14.695,39532.0
2014-07-21,14.69,14.75,14.59,14.635,163827.0
2014-07-22,14.665,14.78,14.665,14.755,45936.0
2014-07-23,14.79,14.835,14.74,14.835,32323.0
2014-07-24,14.85,15.095,14.845,15.02,53268.0
2014-07-25,15.045,15.045,14.925,14.98,27389.0
2014-07-28,14.98,14.98,14.77,14.82,33904.0
2014-07-29,14.765,14.98,14.74,14.85,39884.0
2014-07-30,14.805,14.975,14.74,14.94,34856.0
2014-07-31,14.83,14.88,14.765,14.82,17269.0
2014-08-01,14.765,14.91,14.57,14.665,52097.0
2014-08-05,14.73,14.805,14.64,14.72,27136.0
2014-08-06,14.72,14.79,14.645,14.74,51072.0
2014-08-07,14.81,14.81,14.61,14.75,31501.0
2014-08-08,14.755,14.79,14.695,14.74,27499.0
2014-08-11,14.67,14.82,14.62,14.645,49376.0
2014-08-12,14.635,14.685,14.495,14.595,66301.0
2014-08-13,14.645,14.73,14.635,14.72,79762.0
2014-08-14,14.73,14.905,14.67,14.855,78461.0
2014-08-15,14.83,15.03,14.775,15.0,119771.0
2014-08-18,14.975,15.12,14.82,15.085,53644.0
2014-08-19,15.22,15.32,15.17,15.22,60745.0
2014-08-20,15.27,15.3,15.125,15.185,40476.0
2014-08-21,15.335,15.335,14.99,15.175,38719.0
2014-08-22,15.11,15.245,15.065,15.14,29523.0
2014-08-25,15.145,15.27,15.125,15.27,30564.0
2014-08-26,15.31,15.375,15.2,15.31,42511.0
2014-08-27,15.28,15.43,15.125,15.32,44440.0
2014-08-28,15.335,15.415,15.23,15.335,30287.0
2014-08-29,15.22,15.32,15.055,15.215,27796.0
2014-09-02,15.28,15.43,15.185,15.29,51422.0
2014-09-03,15.275,15.605,15.275,15.43,54516.0
2014-09-04,15.38,15.48,15.215,15.4,94007.0
2014-09-05,15.31,15.44,15.31,15.325,39965.0
2014-09-08,15.23,15.37,15.14,15.215,36260.0
2014-09-09,15.215,15.22,15.015,15.105,44520.0
2014-09-10,14.94,15.055,14.855,14.965,45228.0
2014-09-11,14.91,14.99,14.6,14.645,102802.0
2014-09-12,14.7,14.7,14.495,14.61,89649.0
2014-09-15,14.615,14.625,14.355,14.37,118818.0
2014-09-16,14.36,14.495,14.115,14.355,663324.0
2014-09-17,14.27,14.54,14.265,14.405,62541.0
2014-09-18,14.515,14.515,14.275,14.31,130207.0
2014-09-19,14.39,14.39,13.835,13.95,169561.0
2014-09-22,13.89,14.245,13.89,14.165,75559.0
2014-09-23,14.17,14.17,13.965,14.01,118905.0
2014-09-24,14.055,14.165,13.935,14.03,53689.0
2014-09-25,14.015,14.09,13.835,13.925,118463.0
2014-09-26,13.955,14.08,13.905,13.925,77806.0
2014-09-29,13.905,14.04,13.715,13.925,86976.0
2014-09-30,13.925,14.065,13.9,14.0,111115.0
2014-10-01,14.05,14.055,13.94,14.025,104511.0
2014-10-02,14.01,14.085,14.01,14.055,91272.0
2014-10-03,14.05,14.265,14.04,14.15,79829.0
2014-10-06,14.2,14.435,14.19,14.36,69739.0
2014-10-07,14.405,14.55,14.315,14.435,72327.0
2014-10-08,14.46,14.535,14.375,14.535,69642.0
2014-10-09,14.505,14.535,14.285,14.4,89800.0
2014-10-10,14.385,14.535,14.23,14.43,59827.0
2014-10-14,14.375,14.465,14.335,14.39,125145.0
2014-10-15,14.385,14.485,14.305,14.415,179505.0
2014-10-16,14.335,14.43,14.185,14.305,111609.0
2014-10-17,14.365,14.56,14.24,14.485,114421.0
2014-10-20,14.425,14.625,14.425,14.58,59557.0
2014-10-21,14.58,14.72,14.54,14.655,45273.0
2014-10-22,14.73,14.78,14.54,14.59,78108.0
2014-10-23,14.565,14.675,14.54,14.61,43937.0
2014-10-24,14.675,14.78,14.53,14.55,55828.0
2014-10-27,14.535,14.685,14.45,14.605,29804.0
2014-10-28,14.6,14.73,14.575,14.655,51241.0
2014-10-29,14.67,14.67,14.45,14.51,59559.0
2014-10-30,14.51,14.605,14.33,14.54,43550.0
2014-10-31,14.585,14.645,14.465,14.575,61723.0
2014-11-03,14.575,14.59,14.46,14.535,27175.0
2014-11-04,14.455,14.7,14.36,14.65,267892.0
2014-11-05,14.695,14.95,14.585,14.835,46649.0
2014-11-06,14.855,14.91,14.675,14.845,31170.0
2014-11-07,14.855,14.93,14.67,14.71,33933.0
2014-11-10,14.66,14.825,14.115,14.67,94533.0
2014-11-11,14.67,14.7,14.425,14.54,54673.0
2014-11-12,14.49,14.56,14.46,14.465,52160.0
2014-11-13,14.465,14.73,14.45,14.685,23944.0
2014-11-14,14.685,14.86,14.68,14.785,30561.0
2014-11-17,14.805,14.855,14.685,14.745,54615.0
2014-11-18,14.72,14.795,14.68,14.75,26254.0
2014-11-19,14.795,15.23,14.76,15.175,56084.0
2014-11-20,15.3,15.445,15.23,15.31,65831.0
2014-11-21,15.42,15.42,15.145,15.335,72625.0
2014-11-24,15.41,15.41,15.105,15.135,66753.0
2014-11-25,15.17,15.22,14.88,15.05,78068.0
2014-11-26,15.05,15.155,14.935,15.075,25130.0
2014-11-27,15.18,15.35,15.11,15.255,30134.0
2014-11-28,15.25,15.33,15.21,15.295,22732.0
2014-12-01,15.325,15.42,15.01,15.05,43076.0
2014-12-02,14.905,15.245,14.81,15.185,45770.0
2014-12-03,15.22,15.295,15.03,15.17,30735.0
2014-12-04,15.195,15.2,14.835,14.92,37229.0
2014-12-05,15.055,15.1,14.895,15.055,52692.0
2014-12-08,15.025,15.1,14.67,14.775,35386.0
2014-12-09,14.755,14.9,14.59,14.745,43630.0
2014-12-10,14.77,14.835,14.61,14.71,61792.0
2014-12-11,14.58,15.355,14.575,15.235,101648.0
2014-12-12,15.005,15.9,15.0,15.845,229827.0
2014-12-15,15.86,15.93,15.685,15.87,70373.0
2014-12-16,15.825,16.13,15.705,16.025,86487.0
2014-12-17,16.0,16.13,15.95,16.12,36783.0
2014-12-18,16.13,16.415,15.835,16.345,229429.0
2014-12-19,16.325,16.325,15.895,16.265,132757.0
2014-12-22,16.39,16.39,16.08,16.205,92534.0
2014-12-23,16.18,16.265,16.135,16.235,43760.0
2014-12-24,16.235,16.3,16.14,16.3,28192.0
2014-12-29,16.33,16.545,16.325,16.39,45746.0
2014-12-30,16.44,16.495,16.37,16.375,43415.0
2014-12-31,16.445,16.715,16.425,16.57,61585.0
2015-01-02,16.56,16.76,16.56,16.745,43889.0
2015-01-05,16.57,16.57,16.44,16.52,67593.0
2015-01-06,16.485,16.58,15.97,16.085,84123.0
2015-01-07,16.07,16.475,16.07,16.235,78019.0
2015-01-08,16.245,16.445,16.21,16.21,91495.0
2015-01-09,16.225,16.225,16.065,16.1,91650.0
2015-01-12,16.1,16.245,15.79,15.925,98125.0
2015-01-13,16.11,16.54,16.055,16.21,118944.0
2015-01-14,16.125,16.275,16.02,16.22,77131.0
2015-01-15,16.06,16.665,16.06,16.42,112019.0
2015-01-16,16.34,16.61,16.225,16.35,39970.0
2015-01-19,16.495,16.5,16.035,16.04,38030.0
2015-01-20,16.085,16.325,16.015,16.295,60030.0
2015-01-21,16.27,16.38,16.09,16.275,54925.0
2015-01-22,16.255,16.445,16.13,16.26,33907.0
2015-01-23,16.285,16.445,16.26,16.315,22526.0
2015-01-26,16.22,16.49,16.155,16.28,45041.0
2015-01-27,16.25,16.495,16.155,16.18,38504.0
2015-01-28,16.22,16.64,16.195,16.46,59349.0
2015-01-29,16.435,16.745,16.26,16.715,46274.0
2015-01-30,16.655,16.92,16.57,16.8,50209.0
2015-02-02,16.725,16.95,16.665,16.83,99901.0
2015-02-03,16.775,16.825,16.46,16.705,48162.0
2015-02-04,16.725,16.78,16.52,16.58,36370.0
2015-02-05,16.605,16.82,16.605,16.685,59048.0
2015-02-06,16.685,16.78,16.33,16.465,45541.0
2015-02-09,16.415,16.595,16.295,16.415,28442.0
2015-02-10,16.33,16.58,16.22,16.53,33776.0
2015-02-11,16.425,16.615,16.345,16.495,42143.0
2015-02-12,16.54,16.7,16.13,16.285,68833.0
2015-02-13,16.2,16.445,15.97,16.275,76929.0
2015-02-17,16.08,16.445,16.04,16.195,80461.0
2015-02-18,16.295,16.295,15.97,16.03,45947.0
2015-02-19,16.08,16.275,15.815,16.035,72345.0
2015-02-20,16.09,16.13,15.91,16.055,56740.0
2015-02-23,16.005,16.285,15.94,16.115,49701.0
2015-02-24,16.14,16.285,15.825,15.885,96728.0
2015-02-25,15.875,16.125,15.875,15.97,45399.0
2015-02-26,16.03,16.18,15.97,16.07,46489.0
2015-02-27,16.035,16.14,15.925,15.97,58067.0
2015-03-02,16.005,16.07,15.655,16.02,64140.0
2015-03-03,16.055,16.18,15.815,15.915,42103.0
2015-03-04,16.175,16.38,15.89,16.205,83732.0
2015-03-05,16.285,16.445,16.08,16.16,38042.0
2015-03-06,16.175,16.25,15.705,15.705,75928.0
2015-03-09,15.77,16.105,15.68,16.01,43641.0
2015-03-10,15.95,16.115,15.895,16.055,33861.0
2015-03-11,16.065,16.18,16.005,16.135,20796.0
2015-03-12,16.275,16.37,16.055,16.255,28809.0
2015-03-13,16.4,16.89,16.4,16.61,133426.0
2015-03-16,16.595,16.595,16.005,16.06,180115.0
2015-03-17,16.07,16.15,15.865,15.9,188094.0
2015-03-18,15.865,15.91,15.35,15.495,180960.0
2015-03-19,15.495,15.815,15.44,15.64,117466.0
2015-03-20,15.76,16.005,15.63,15.825,114286.0
2015-03-23,15.845,15.845,15.635,15.705,68340.0
2015-03-24,15.72,15.985,15.72,15.915,77952.0
2015-03-25,15.94,16.065,15.91,15.97,61242.0
2015-03-26,15.94,16.05,15.875,15.96,39242.0
2015-03-27,15.985,16.155,15.845,16.06,54934.0
2015-03-30,16.035,16.195,16.03,16.095,43512.0
2015-03-31,16.155,16.18,15.915,16.015,58577.0
2015-04-01,16.125,16.255,15.985,16.125,47792.0
2015-04-02,16.15,16.19,16.03,16.155,38026.0
2015-04-06,16.17,16.47,16.125,16.315,96530.0
2015-04-07,16.325,16.445,16.305,16.37,63711.0
2015-04-08,16.38,16.63,16.355,16.46,59049.0
2015-04-09,16.445,16.545,16.415,16.43,22690.0
2015-04-10,16.495,16.56,16.305,16.4,25842.0
2015-04-13,16.445,16.445,16.285,16.325,26387.0
2015-04-14,16.3,16.385,16.245,16.33,19980.0
2015-04-15,16.315,16.52,16.235,16.33,70685.0
2015-04-16,16.305,16.38,16.1,16.13,34444.0
2015-04-17,16.125,16.15,16.005,16.08,23152.0
2015-04-20,16.155,16.19,15.965,16.05,50580.0
2015-04-21,16.02,16.155,15.935,16.06,39089.0
2015-04-22,15.97,16.14,15.92,16.04,50837.0
2015-04-23,16.08,16.22,16.075,16.18,95147.0
2015-04-24,16.14,16.22,16.04,16.05,43333.0
2015-04-27,16.075,16.095,15.745,15.945,53301.0
2015-04-28,15.915,15.97,15.805,15.88,80924.0
2015-04-29,15.76,15.96,15.72,15.905,47110.0
2015-04-30,15.82,15.935,15.74,15.845,32056.0
2015-05-01,15.845,16.005,15.835,15.94,35651.0
2015-05-04,16.08,16.14,15.995,16.075,114444.0
2015-05-05,16.085,16.17,15.94,15.98,133744.0
2015-05-06,15.995,16.055,15.875,15.985,45508.0
2015-05-07,15.995,16.155,15.745,15.935,59702.0
2015-05-08,15.995,16.03,15.735,15.765,91182.0
2015-05-11,15.785,15.875,15.64,15.665,78425.0
2015-05-12,15.64,15.695,15.445,15.47,134150.0
2015-05-13,15.44,15.675,15.435,15.47,144498.0
2015-05-14,15.53,15.55,15.355,15.425,77573.0
2015-05-15,15.42,15.6,15.34,15.425,104846.0
2015-05-19,15.395,15.525,15.285,15.295,97210.0
2015-05-20,15.32,15.33,15.255,15.275,125381.0
2015-05-21,15.235,15.365,15.095,15.105,102837.0
2015-05-22,15.095,15.2,15.025,15.025,52093.0
2015-05-25,15.08,15.145,15.01,15.115,41848.0
2015-05-26,15.09,15.26,15.08,15.105,61329.0
2015-05-27,15.145,15.24,14.99,15.215,65321.0
2015-05-28,15.205,15.305,15.15,15.285,58377.0
2015-05-29,15.28,15.32,15.165,15.23,79701.0
2015-06-01,15.205,15.25,15.14,15.165,38607.0
2015-06-02,15.195,15.195,15.035,15.145,49255.0
2015-06-03,15.1,15.255,15.095,15.185,36462.0
2015-06-04,15.17,15.195,15.09,15.115,66129.0
2015-06-05,15.125,15.14,14.99,15.03,44414.0
2015-06-08,15.03,15.075,15.0,15.035,67585.0
2015-06-09,15.02,15.07,14.98,15.03,48791.0
2015-06-10,15.105,15.285,15.09,15.18,280933.0
2015-06-11,15.695,15.835,15.555,15.73,567382.0
2015-06-12,15.74,16.225,15.715,16.015,132654.0
2015-06-15,15.995,16.055,15.92,15.965,104532.0
2015-06-16,15.995,16.245,15.98,16.04,91582.0
2015-06-17,16.055,16.225,16.005,16.14,44699.0
2015-06-18,16.155,16.25,16.08,16.17,53810.0
2015-06-19,16.14,16.19,15.99,16.035,49302.0
2015-06-22,16.08,16.175,16.015,16.05,36161.0
2015-06-23,16.02,16.175,15.965,16.04,46735.0
2015-06-24,16.21,16.21,15.945,16.055,35507.0
2015-06-25,16.085,16.23,16.04,16.145,64199.0
2015-06-26,16.365,16.365,16.02,16.12,63744.0
2015-06-29,16.08,16.13,15.815,15.89,44042.0
2015-06-30,16.02,16.04,15.78,16.03,55194.0
2015-07-02,15.99,16.25,15.935,16.2,76326.0
2015-07-03,16.145,16.365,16.04,16.145,22614.0
2015-07-06,16.01,16.215,15.905,16.125,91509.0
2015-07-07,16.15,16.255,15.955,16.165,86759.0
2015-07-08,16.19,16.295,16.145,16.24,80020.0
2015-07-09,16.3,16.475,16.215,16.3,103110.0
2015-07-10,16.34,16.78,16.34,16.745,126283.0
2015-07-13,16.755,17.0,16.755,16.955,111761.0
2015-07-14,16.955,17.09,16.925,17.07,118798.0
2015-07-15,17.09,17.195,17.045,17.135,112339.0
2015-07-16,17.18,17.66,17.18,17.555,169666.0
2015-07-17,17.49,18.09,17.485,18.08,167737.0
2015-07-20,18.11,18.11,17.555,17.625,148653.0
2015-07-21,17.635,17.645,17.34,17.505,101047.0
2015-07-22,17.46,17.65,17.375,17.405,50818.0
2015-07-23,17.385,17.54,17.385,17.49,59203.0
2015-07-24,17.465,17.665,17.465,17.58,165861.0
2015-07-27,17.6,17.99,17.47,17.615,118194.0
2015-07-28,17.665,17.7,17.55,17.6,81391.0
2015-07-29,17.555,17.93,17.47,17.815,74447.0
2015-07-30,17.775,17.855,17.495,17.825,64755.0
2015-07-31,17.795,17.865,17.73,17.81,107980.0
2015-08-04,17.84,18.165,17.775,17.975,75982.0
2015-08-05,18.03,18.315,17.95,18.145,113360.0
2015-08-06,18.105,18.105,17.7,17.795,59508.0
2015-08-07,17.845,18.045,17.645,17.855,46185.0
2015-08-10,17.865,18.315,17.865,18.04,124916.0
2015-08-11,17.97,18.2,17.8,18.11,60880.0
2015-08-12,18.105,18.17,17.93,17.955,78835.0
2015-08-13,17.91,18.02,17.91,17.955,59197.0
2015-08-14,18.12,18.12,17.91,18.02,79937.0
2015-08-17,17.995,18.02,17.685,17.97,60429.0
2015-08-18,17.925,17.965,17.705,17.855,41775.0
2015-08-19,17.855,18.075,17.825,18.04,122355.0
2015-08-20,18.08,18.08,17.8,17.825,39060.0
2015-08-21,17.735,17.95,17.43,17.555,94607.0
2015-08-24,17.36,17.64,17.1,17.415,98911.0
2015-08-25,17.625,18.03,17.54,17.82,104391.0
2015-08-26,17.905,17.925,17.51,17.65,135964.0
2015-08-27,17.745,17.935,17.68,17.745,118252.0
2015-08-28,17.7,17.81,17.355,17.375,95703.0
2015-08-31,17.335,17.55,17.315,17.535,82818.0
2015-09-01,17.46,17.48,17.195,17.305,52615.0
2015-09-02,17.385,17.48,17.36,17.445,77702.0
2015-09-03,17.48,17.77,17.4,17.735,176762.0
2015-09-04,17.445,17.59,17.375,17.4,26721.0
2015-09-08,17.42,17.515,17.365,17.47,33138.0
2015-09-09,17.635,17.635,17.305,17.395,47886.0
2015-09-10,16.945,17.365,16.925,17.33,36320.0
2015-09-11,17.485,17.685,17.185,17.58,91338.0
2015-09-14,17.615,18.505,17.595,18.28,246366.0
2015-09-15,18.275,18.495,18.185,18.455,71636.0
2015-09-16,18.505,18.55,18.235,18.295,101139.0
2015-09-17,18.23,18.255,17.59,17.835,97186.0
2015-09-18,17.77,18.285,17.745,18.22,112638.0
2015-09-21,18.22,18.655,18.2,18.55,97327.0
2015-09-22,18.45,18.805,18.45,18.76,101942.0
2015-09-23,18.76,18.895,18.56,18.745,136122.0
2015-09-24,18.8,18.83,18.265,18.3,85414.0
2015-09-25,18.38,18.39,18.075,18.26,69964.0
2015-09-28,18.315,18.36,18.0,18.075,65724.0
2015-09-29,18.075,18.37,17.935,18.295,70207.0
2015-09-30,18.385,18.6,18.34,18.43,73692.0
2015-10-01,18.55,18.685,18.3,18.615,88738.0
2015-10-02,18.525,18.745,18.165,18.64,65698.0
2015-10-05,18.72,19.32,18.71,19.06,169590.0
2015-10-06,19.11,19.15,18.305,18.4,65992.0
2015-10-07,18.475,18.78,18.36,18.74,111592.0
2015-10-08,18.68,18.83,18.26,18.37,83427.0
2015-10-09,18.79,18.83,18.295,18.35,61543.0
2015-10-13,18.325,18.79,18.325,18.685,62996.0
2015-10-14,18.725,18.83,18.4,18.75,87071.0
2015-10-15,18.89,18.95,18.705,18.865,80019.0
2015-10-16,18.915,19.04,18.62,18.64,57538.0
2015-10-19,18.695,19.015,18.555,19.005,49027.0
2015-10-20,18.955,19.055,18.875,19.005,55915.0
2015-10-21,19.005,19.465,19.005,19.335,115596.0
2015-10-22,19.32,19.59,19.27,19.32,54442.0
2015-10-23,19.4,19.4,19.09,19.14,51116.0
2015-10-26,19.14,19.225,18.89,18.975,54316.0
2015-10-27,18.9,19.185,18.895,18.995,51625.0
2015-10-28,18.975,19.19,18.895,19.14,57920.0
2015-10-29,18.985,19.21,18.665,19.125,43682.0
2015-10-30,19.005,19.155,18.93,18.98,42324.0
2015-11-02,18.96,19.025,18.77,18.95,60590.0
2015-11-03,18.825,19.09,18.75,19.025,36580.0
2015-11-04,18.745,18.745,17.975,18.07,240191.0
2015-11-05,18.065,18.175,17.685,18.145,63449.0
2015-11-06,18.105,18.24,17.85,17.945,60419.0
2015-11-09,17.775,18.485,17.775,18.41,106732.0
2015-11-10,18.41,18.41,17.63,17.725,64501.0
2015-11-11,17.765,18.095,17.67,17.82,75376.0
2015-11-12,17.69,17.765,17.27,17.34,64470.0
2015-11-13,17.285,17.49,17.15,17.41,78612.0
2015-11-16,17.37,17.85,17.28,17.785,43380.0
2015-11-17,17.775,17.935,17.73,17.85,28502.0
2015-11-18,17.9,17.98,17.645,17.85,24726.0
2015-11-19,17.88,17.96,17.745,17.89,56920.0
2015-11-20,17.87,18.065,17.87,17.99,103592.0
2015-11-23,17.96,18.2,17.955,18.18,73201.0
2015-11-24,18.155,18.17,17.79,17.805,82220.0
2015-11-25,17.77,18.06,17.73,17.955,46423.0
2015-11-26,17.755,18.0,17.75,17.895,10852.0
2015-11-27,17.905,17.99,17.765,17.85,19159.0
2015-11-30,17.895,17.9,17.705,17.775,44332.0
2015-12-01,18.0,18.0,17.515,17.645,135080.0
2015-12-02,17.67,17.7,17.375,17.51,83327.0
2015-12-03,17.56,17.71,17.415,17.54,59837.0
2015-12-04,17.435,17.66,17.43,17.535,35663.0
2015-12-07,17.515,17.975,17.495,17.925,65925.0
2015-12-08,17.925,18.07,17.67,17.895,79946.0
2015-12-09,17.895,18.285,17.795,18.115,132302.0
2015-12-10,17.975,18.525,17.81,18.115,88308.0
2015-12-11,17.775,18.165,17.58,17.66,81378.0
2015-12-14,17.63,18.325,17.63,18.215,140744.0
2015-12-15,18.615,18.72,18.23,18.665,102455.0
2015-12-16,18.665,18.98,18.595,18.835,118580.0
2015-12-17,18.815,18.98,18.765,18.765,86974.0
2015-12-18,18.785,18.995,18.705,18.985,90119.0
2015-12-21,18.985,19.09,18.79,18.98,73972.0
2015-12-22,18.91,18.98,18.7,18.87,52823.0
2015-12-23,18.865,18.98,18.665,18.765,47909.0
2015-12-24,18.73,18.97,18.64,18.78,27212.0
2015-12-29,19.16,19.285,18.955,19.2,55786.0
2015-12-30,19.19,19.24,19.03,19.095,40471.0
2015-12-31,19.055,19.095,18.8,18.97,35047.0
2016-01-04,18.915,18.915,18.37,18.64,66214.0
2016-01-05,18.68,19.015,18.475,18.54,68794.0
2016-01-06,18.535,18.97,18.5,18.705,110030.0
2016-01-07,18.585,18.645,18.22,18.26,55752.0
2016-01-08,18.195,18.955,18.16,18.875,112695.0
2016-01-11,18.865,18.865,18.46,18.605,49344.0
2016-01-12,18.61,18.945,18.3,18.6,63076.0
2016-01-13,18.785,18.805,18.4,18.415,77761.0
2016-01-14,18.395,18.46,18.03,18.425,48931.0
2016-01-15,18.295,18.375,17.88,18.35,156270.0
2016-01-18,18.505,18.525,17.555,17.87,54127.0
2016-01-19,17.92,18.58,17.905,18.34,177321.0
2016-01-20,18.29,18.605,18.26,18.555,151574.0
2016-01-21,18.6,18.71,18.335,18.665,133223.0
2016-01-22,18.77,19.005,18.625,18.91,130107.0
2016-01-25,18.885,19.1,18.725,18.875,96782.0
2016-01-26,18.855,18.97,18.555,18.725,87639.0
2016-01-27,18.74,19.055,18.7,18.87,63435.0
2016-01-28,18.87,19.48,18.865,19.38,86001.0
2016-01-29,19.395,20.2,19.375,20.2,190959.0
2016-02-01,20.225,20.225,19.815,20.075,102200.0
2016-02-02,19.895,20.13,19.875,20.095,69876.0
2016-02-03,20.115,20.51,20.01,20.485,137532.0
2016-02-04,20.16,20.385,20.005,20.095,86778.0
2016-02-05,20.095,20.165,19.625,19.75,157158.0
2016-02-08,19.685,19.685,19.365,19.64,69939.0
2016-02-09,19.38,19.885,19.38,19.765,220856.0
2016-02-10,19.845,20.18,19.77,20.08,109522.0
2016-02-11,19.865,20.215,19.85,20.16,104196.0
2016-02-12,20.18,20.785,20.16,20.645,135051.0
2016-02-16,20.705,20.775,20.02,20.035,105511.0
2016-02-17,20.135,20.505,20.02,20.275,137360.0
2016-02-18,20.3,21.025,20.18,20.915,160246.0
2016-02-19,21.02,21.04,20.585,20.755,166504.0
2016-02-22,21.02,21.02,20.52,20.645,101141.0
2016-02-23,20.61,20.8,20.445,20.725,211973.0
2016-02-24,20.705,21.065,20.58,21.055,62449.0
2016-02-25,21.055,21.655,20.955,21.645,127093.0
2016-02-26,21.65,21.835,20.77,20.775,154736.0
2016-02-29,20.755,21.155,20.525,20.765,76257.0
2016-03-01,20.9,21.345,20.75,21.145,92869.0
2016-03-02,21.075,21.085,20.52,21.02,139259.0
2016-03-03,20.975,21.3,20.975,21.265,120280.0
2016-03-04,21.29,21.32,21.105,21.24,69385.0
2016-03-07,21.285,21.505,21.095,21.22,89069.0
2016-03-08,21.175,21.46,21.125,21.34,76389.0
2016-03-09,21.24,21.345,20.785,20.8,82993.0
2016-03-10,20.85,21.015,20.46,20.75,58875.0
2016-03-11,20.785,21.175,20.775,20.835,54016.0
2016-03-14,20.595,20.91,20.165,20.325,108619.0
2016-03-15,19.93,20.45,19.62,19.7,170851.0
2016-03-16,19.605,19.7,19.19,19.255,290617.0
2016-03-17,19.235,19.705,19.235,19.455,172875.0
2016-03-18,19.51,19.645,19.15,19.15,184883.0
2016-03-21,19.19,19.385,18.97,18.99,145910.0
2016-03-22,18.975,19.01,18.425,18.67,244523.0
2016-03-23,18.66,19.14,18.66,18.91,150396.0
2016-03-24,18.985,19.95,18.985,19.36,147781.0
2016-03-28,19.53,19.73,19.255,19.605,123913.0
2016-03-29,19.65,19.905,19.43,19.44,81094.0
2016-03-30,19.505,20.085,19.43,19.83,86059.0
2016-03-31,19.86,19.86,19.19,19.335,76711.0
2016-04-01,19.325,19.57,19.155,19.365,73740.0
2016-04-04,19.41,19.565,19.325,19.42,65851.0
2016-04-05,19.41,19.525,19.055,19.105,101262.0
2016-04-06,19.125,19.335,18.965,19.31,414421.0
2016-04-07,19.285,19.67,19.155,19.385,95043.0
2016-04-08,19.48,19.53,18.945,19.21,212771.0
2016-04-11,19.285,19.725,19.19,19.345,124973.0
2016-04-12,19.33,19.39,19.025,19.035,124890.0
2016-04-13,19.115,19.285,19.055,19.225,563262.0
2016-04-14,19.225,19.525,19.135,19.27,109788.0
2016-04-15,19.225,19.39,19.055,19.155,78490.0
2016-04-18,19.175,19.325,19.045,19.17,82609.0
2016-04-19,19.315,19.315,18.905,19.115,142760.0
2016-04-20,19.125,19.195,18.735,18.825,117547.0
2016-04-21,18.805,19.095,18.62,18.65,396636.0
2016-04-22,18.67,18.975,18.495,18.74,92835.0
2016-04-25,18.795,18.93,18.72,18.835,49675.0
2016-04-26,18.855,19.05,18.76,18.795,61780.0
2016-04-27,18.755,18.855,18.43,18.71,63611.0
2016-04-28,18.715,18.805,18.495,18.775,110377.0
2016-04-29,18.74,18.74,18.535,18.65,63439.0
2016-05-02,18.69,18.695,18.52,18.64,71739.0
2016-05-03,18.695,18.925,18.555,18.755,62052.0
2016-05-04,18.72,18.875,18.54,18.815,99591.0
2016-05-05,18.975,19.025,18.78,19.005,51193.0
2016-05-06,18.955,19.045,18.755,18.83,56679.0
2016-05-09,18.83,18.925,18.73,18.87,57110.0
2016-05-10,18.87,19.345,18.68,19.33,153100.0
2016-05-11,19.345,19.72,19.29,19.63,111453.0
2016-05-12,19.725,19.85,19.47,19.765,78483.0
2016-05-13,19.935,19.995,19.72,19.88,64893.0
2016-05-16,19.905,20.025,19.86,20.015,46594.0
2016-05-17,20.04,20.04,19.29,19.315,64241.0
2016-05-18,19.325,19.54,19.27,19.385,54293.0
2016-05-19,19.41,19.54,19.29,19.53,48258.0
2016-05-20,19.55,19.71,19.41,19.45,51458.0
2016-05-24,19.45,19.82,19.445,19.62,66004.0
2016-05-25,19.66,20.0,19.59,19.865,57811.0
2016-05-26,19.89,20.16,19.73,19.96,76333.0
2016-05-27,19.975,20.26,19.965,20.115,50053.0
2016-05-30,20.14,20.26,19.925,20.04,17127.0
2016-05-31,20.065,20.2,19.91,19.975,44296.0
2016-06-01,19.935,20.415,19.925,20.295,73555.0
2016-06-02,20.265,20.74,20.255,20.595,77152.0
2016-06-03,20.595,20.76,20.5,20.6,49066.0
2016-06-06,20.56,20.75,20.265,20.345,47150.0
2016-06-07,20.4,20.53,20.325,20.36,66499.0
2016-06-08,20.48,20.815,20.245,20.495,77649.0
2016-06-09,20.395,20.395,19.73,19.975,179388.0
2016-06-10,19.925,20.315,19.785,20.14,79824.0
2016-06-13,20.405,20.405,20.035,20.155,95979.0
2016-06-14,20.105,20.115,19.4,19.4,129450.0
2016-06-15,19.465,19.66,19.21,19.215,155076.0
2016-06-16,19.19,19.42,19.07,19.25,93681.0
2016-06-17,19.275,19.33,19.05,19.19,99075.0
2016-06-20,19.31,19.47,19.165,19.165,62903.0
2016-06-21,19.315,19.315,19.015,19.03,65690.0
2016-06-22,19.03,19.185,19.005,19.025,96122.0
2016-06-23,19.095,19.19,19.03,19.15,70310.0
2016-06-24,19.045,19.66,18.935,19.255,59945.0
2016-06-27,18.81,19.565,18.78,19.425,76882.0
2016-06-28,19.645,19.755,19.33,19.53,55786.0
2016-06-29,19.56,19.68,19.395,19.6,70873.0
2016-06-30,19.635,20.035,19.585,19.91,79119.0
2016-07-04,20.215,20.27,19.64,20.22,83217.0
2016-07-05,20.17,20.235,19.66,19.775,172414.0
2016-07-06,19.73,19.97,19.69,19.835,128395.0
2016-07-07,19.815,19.93,19.71,19.865,58917.0
2016-07-08,19.87,20.15,19.735,19.885,60745.0
2016-07-11,19.81,20.17,19.735,20.085,59199.0
2016-07-12,19.98,20.16,19.925,20.15,93037.0
2016-07-13,20.135,20.215,19.87,19.87,63118.0
2016-07-14,19.885,19.965,19.755,19.825,55889.0
2016-07-15,19.855,20.035,19.605,19.865,83160.0
2016-07-18,19.94,20.15,19.7,20.08,68497.0
2016-07-19,20.095,20.485,20.025,20.43,42808.0
2016-07-20,20.37,20.605,20.255,20.56,62059.0
2016-07-21,20.525,20.615,20.22,20.465,51379.0
2016-07-22,20.52,20.835,20.47,20.555,48767.0
2016-07-25,20.545,20.615,20.42,20.525,66218.0
2016-07-26,20.56,20.73,20.505,20.62,150117.0
2016-07-27,20.66,20.74,20.375,20.68,57815.0
2016-07-28,20.68,20.71,20.285,20.66,93489.0
2016-07-29,20.68,20.68,20.355,20.615,50527.0
2016-08-02,20.615,20.77,20.04,20.545,84533.0
2016-08-03,20.505,20.505,20.155,20.27,53483.0
2016-08-04,20.355,20.355,20.1,20.26,41087.0
2016-08-05,20.355,20.865,20.355,20.835,61567.0
2016-08-08,20.835,20.865,20.35,20.505,131892.0
2016-08-09,20.54,20.67,20.4,20.45,121103.0
2016-08-10,20.54,20.635,20.345,20.445,88729.0
2016-08-11,20.505,20.525,20.105,20.155,88635.0
2016-08-12,20.175,20.555,19.83,20.48,85111.0
2016-08-15,20.54,20.545,20.115,20.14,120021.0
2016-08-16,20.155,20.71,20.075,20.585,68029.0
2016-08-17,20.625,20.635,20.285,20.48,76473.0
2016-08-18,20.47,20.575,20.295,20.42,50313.0
2016-08-19,20.46,20.48,20.15,20.21,57574.0
2016-08-22,20.17,20.51,20.1,20.47,54518.0
2016-08-23,20.54,20.54,20.135,20.27,44386.0
2016-08-24,20.295,20.31,20.025,20.1,62530.0
2016-08-25,20.1,20.105,19.72,19.76,89836.0
2016-08-26,19.795,20.04,19.75,19.83,109239.0
2016-08-29,19.805,19.92,19.555,19.7,86392.0
2016-08-30,19.735,19.775,19.49,19.575,106097.0
2016-08-31,19.67,19.885,19.48,19.815,83911.0
2016-09-01,19.805,19.99,19.635,19.805,52268.0
2016-09-02,20.15,20.195,19.865,20.125,55189.0
2016-09-06,20.18,20.58,20.18,20.425,88744.0
2016-09-07,20.43,20.575,20.235,20.335,48354.0
2016-09-08,20.485,20.485,18.115,18.925,340674.0
2016-09-09,18.93,18.96,17.985,18.0,253960.0
2016-09-12,18.04,18.27,17.49,17.895,363341.0
2016-09-13,17.75,17.905,17.445,17.64,224585.0
2016-09-14,17.74,18.095,17.66,17.83,136872.0
2016-09-15,17.885,17.95,17.66,17.885,115174.0
2016-09-16,17.91,18.18,17.76,17.97,173086.0
2016-09-19,18.155,18.195,17.91,18.16,106369.0
2016-09-20,18.195,18.41,18.01,18.04,88564.0
2016-09-21,18.05,18.365,18.04,18.315,87056.0
2016-09-22,18.425,18.44,18.125,18.16,95047.0
2016-09-23,18.19,18.19,17.95,18.065,59439.0
2016-09-26,18.045,18.27,18.0,18.01,80977.0
2016-09-27,17.975,18.175,17.735,18.115,102244.0
2016-09-28,18.265,18.265,17.81,17.865,89958.0
2016-09-29,17.84,17.95,17.69,17.76,79845.0
2016-09-30,17.79,17.84,17.66,17.67,77875.0
2016-10-03,17.66,17.76,17.51,17.62,72884.0
2016-10-04,17.69,17.69,17.195,17.3,138923.0
2016-10-05,17.4,17.68,17.185,17.63,112946.0
2016-10-06,17.585,17.73,17.335,17.6,97622.0
2016-10-07,17.605,17.635,17.26,17.3,137688.0
2016-10-11,17.28,17.305,16.805,17.08,214982.0
2016-10-12,17.12,17.785,17.09,17.68,95588.0
2016-10-13,17.71,17.71,17.51,17.64,89951.0
2016-10-14,17.64,17.97,17.635,17.955,72507.0
2016-10-17,17.985,18.065,17.56,17.785,99615.0
2016-10-18,17.95,17.985,17.675,17.955,96471.0
2016-10-19,18.015,18.015,17.695,17.84,86505.0
2016-10-20,17.79,17.915,17.785,17.845,40464.0
2016-10-21,17.865,17.95,17.71,17.76,41796.0
2016-10-24,17.825,17.915,17.68,17.825,69190.0
2016-10-25,17.845,17.845,17.56,17.615,78296.0
2016-10-26,17.615,17.78,17.4,17.54,86513.0
2016-10-27,17.545,17.695,17.39,17.415,66543.0
2016-10-28,17.435,17.525,17.395,17.5,63195.0
2016-10-31,17.49,17.635,17.36,17.505,76331.0
2016-11-01,17.505,17.595,17.285,17.45,50519.0
2016-11-02,17.435,17.465,17.045,17.115,266369.0
2016-11-03,17.115,17.185,16.97,17.12,187591.0
2016-11-04,17.225,17.36,17.055,17.19,84136.0
2016-11-07,17.36,17.575,17.32,17.465,64973.0
2016-11-08,17.485,17.53,17.355,17.465,55973.0
2016-11-09,17.28,17.485,17.06,17.19,100885.0
2016-11-10,17.285,17.305,16.945,17.09,122259.0
2016-11-11,17.055,17.055,16.815,16.815,60122.0
2016-11-14,16.905,16.905,16.465,16.545,137649.0
2016-11-15,16.65,17.0,16.58,16.85,156376.0
2016-11-16,16.96,17.075,16.795,16.87,90376.0
2016-11-17,17.025,17.295,16.86,17.065,118832.0
2016-11-18,17.065,17.095,16.72,16.84,70229.0
2016-11-21,16.925,16.96,16.765,16.935,39930.0
2016-11-22,16.96,17.135,16.82,16.875,80933.0
2016-11-23,16.895,17.32,16.815,17.13,104361.0
2016-11-24,17.21,17.21,16.95,16.99,64820.0
2016-11-25,17.06,17.285,16.925,17.17,46453.0
2016-11-28,17.095,17.15,16.89,17.04,75492.0
2016-11-29,17.025,17.08,16.89,16.95,54144.0
2016-11-30,16.97,17.19,16.96,17.13,190557.0
2016-12-01,17.28,17.43,17.095,17.37,63314.0
2016-12-02,17.4,17.51,17.245,17.34,59712.0
2016-12-05,17.415,17.415,17.24,17.315,61622.0
2016-12-06,17.355,17.655,17.265,17.465,174280.0
2016-12-07,17.695,17.695,17.21,17.415,123602.0
2016-12-08,17.285,17.51,17.285,17.455,71101.0
2016-12-09,17.56,17.99,17.56,17.95,136274.0
2016-12-12,17.97,18.135,17.845,17.845,77657.0
2016-12-13,17.67,18.05,17.64,17.845,146264.0
2016-12-14,17.855,18.535,17.82,18.535,200241.0
2016-12-15,18.6,19.015,18.6,18.85,194701.0
2016-12-16,18.765,18.995,18.735,18.765,232548.0
2016-12-19,18.885,19.035,18.74,18.96,141624.0
2016-12-20,18.995,19.055,18.7,18.805,130381.0
2016-12-21,18.955,19.03,18.58,18.61,159486.0
2016-12-22,18.59,18.775,18.48,18.74,189734.0
2016-12-23,18.775,18.86,18.735,18.81,49748.0
2016-12-28,18.93,18.95,18.57,18.665,125946.0
2016-12-29,18.67,19.28,18.665,19.245,130107.0
2016-12-30,19.255,19.31,18.935,19.03,45186.0
2017-01-03,19.115,19.165,18.905,19.06,98311.0
2017-01-04,19.055,19.3,19.045,19.12,108826.0
2017-01-05,19.24,19.525,19.155,19.31,119583.0
2017-01-06,19.365,19.365,18.9,18.935,91201.0
2017-01-09,18.865,19.265,18.86,19.185,80905.0
2017-01-10,19.22,19.28,19.04,19.065,107199.0
2017-01-11,19.1,19.38,18.935,19.28,97529.0
2017-01-12,19.295,19.3,19.085,19.155,57997.0
2017-01-13,19.2,19.4,19.115,19.315,77816.0
2017-01-16,19.835,20.23,19.835,20.125,239393.0
2017-01-17,19.915,20.59,19.885,20.525,598746.0
2017-01-18,20.525,20.525,20.105,20.32,246689.0
2017-01-19,20.325,20.645,20.32,20.385,178580.0
2017-01-20,20.47,20.905,20.36,20.83,182309.0
2017-01-23,20.88,20.885,20.535,20.59,109273.0
2017-01-24,20.575,20.745,20.5,20.72,139820.0
2017-01-25,20.745,20.745,20.525,20.685,170245.0
2017-01-26,20.63,20.78,20.63,20.7,129134.0
2017-01-27,20.755,20.78,20.435,20.47,98251.0
2017-01-30,20.435,20.485,20.22,20.32,132151.0
2017-01-31,20.265,20.375,20.09,20.25,264174.0
2017-02-01,20.295,20.32,20.02,20.23,112859.0
2017-02-02,20.165,20.375,20.075,20.13,59342.0
2017-02-03,20.15,20.49,20.13,20.195,112169.0
2017-02-06,20.285,20.435,20.16,20.38,77212.0
2017-02-07,20.375,20.56,20.375,20.47,93220.0
2017-02-08,20.535,20.71,20.465,20.67,71310.0
2017-02-09,20.645,20.78,20.525,20.65,128976.0
2017-02-10,20.7,20.78,20.505,20.71,77133.0
2017-02-13,20.7,20.78,20.7,20.755,161358.0
2017-02-14,20.745,20.745,20.52,20.565,68588.0
2017-02-15,20.58,20.68,20.505,20.61,58563.0
2017-02-16,20.665,20.74,20.61,20.655,37001.0
2017-02-17,20.645,20.78,20.615,20.67,42089.0
2017-02-21,20.745,20.78,20.665,20.775,131819.0
2017-02-22,20.77,20.78,20.655,20.74,35654.0
2017-02-23,20.76,21.005,20.74,20.87,67866.0
2017-02-24,20.79,20.865,20.56,20.625,100042.0
2017-02-27,20.68,20.68,20.34,20.52,70170.0
2017-02-28,20.49,20.58,20.275,20.275,61161.0
2017-03-01,20.32,20.52,20.095,20.145,109036.0
2017-03-02,20.11,20.455,19.905,20.455,153839.0
2017-03-03,20.475,20.625,20.355,20.47,39549.0
2017-03-06,20.42,20.625,20.195,20.365,59188.0
2017-03-07,20.395,20.525,20.31,20.475,41607.0
2017-03-08,20.435,20.475,20.255,20.32,65763.0
2017-03-09,20.275,20.45,20.185,20.22,54935.0
2017-03-10,20.255,20.615,20.23,20.545,55094.0
2017-03-13,20.485,20.665,20.395,20.465,64783.0
2017-03-14,20.465,20.47,20.15,20.16,68712.0
2017-03-15,20.365,20.65,19.985,20.52,176630.0
2017-03-16,20.58,21.23,20.58,20.935,159434.0
2017-03-17,21.01,21.215,20.935,21.21,201108.0
2017-03-20,21.125,21.295,21.06,21.275,71138.0
2017-03-21,21.3,21.5,21.045,21.205,137308.0
2017-03-22,21.21,21.43,21.095,21.375,58323.0
2017-03-23,21.445,21.89,21.365,21.805,108985.0
2017-03-24,21.755,21.95,21.53,21.57,72115.0
2017-03-27,21.48,21.865,21.425,21.72,95027.0
2017-03-28,21.67,21.91,21.66,21.84,73021.0
2017-03-29,21.79,21.925,21.56,21.565,55849.0
2017-03-30,21.56,21.905,21.52,21.775,141779.0
2017-03-31,21.84,22.17,21.695,22.155,97846.0
2017-04-03,22.145,22.205,21.73,21.8,90571.0
2017-04-04,21.8,21.96,21.715,21.925,51049.0
2017-04-05,22.03,22.105,21.715,21.765,182671.0
2017-04-06,21.765,21.915,21.75,21.88,257784.0
2017-04-07,21.925,22.175,21.84,22.065,97362.0
2017-04-10,22.075,22.205,21.86,22.175,81227.0
2017-04-11,22.35,22.355,21.96,22.23,92363.0
2017-04-12,22.19,22.35,21.87,22.265,84927.0
2017-04-13,22.295,22.385,22.225,22.3,73534.0
2017-04-17,22.05,22.345,21.93,22.03,164457.0
2017-04-18,22.0,22.075,21.89,21.98,56510.0
2017-04-19,21.88,22.18,21.87,21.91,80597.0
2017-04-20,21.67,22.355,21.67,22.265,95016.0
2017-04-21,22.225,22.39,22.155,22.285,76819.0
2017-04-24,22.295,22.355,22.18,22.18,63344.0
2017-04-25,22.215,22.46,22.205,22.355,78798.0
2017-04-26,22.28,22.53,22.28,22.405,62289.0
2017-04-27,22.335,22.39,22.14,22.195,52356.0
2017-04-28,22.21,22.525,22.205,22.495,53764.0
2017-05-01,22.545,23.32,22.495,23.21,152666.0
2017-05-02,23.245,23.53,23.14,23.34,110737.0
2017-05-03,23.265,23.58,22.79,22.925,73091.0
2017-05-04,22.95,23.02,22.785,22.795,127328.0
2017-05-05,22.775,22.88,22.7,22.755,75137.0
2017-05-08,22.76,22.99,22.76,22.91,48323.0
2017-05-09,22.865,22.945,22.76,22.845,73023.0
2017-05-10,22.84,23.105,22.81,22.945,50144.0
2017-05-11,22.89,22.965,22.47,22.595,52390.0
2017-05-12,22.645,22.82,22.55,22.65,27978.0
2017-05-15,22.7,22.99,22.53,22.81,51171.0
2017-05-16,22.775,22.9,22.65,22.755,38490.0
2017-05-17,22.67,22.775,22.125,22.21,56493.0
2017-05-18,22.155,22.355,21.875,22.225,48226.0
2017-05-19,22.075,22.285,21.925,22.225,111833.0
2017-05-23,22.215,22.475,22.215,22.475,62353.0
2017-05-24,22.38,22.685,22.065,22.44,55735.0
2017-05-25,22.425,22.5,22.125,22.275,47234.0
2017-05-26,22.215,22.355,22.105,22.145,31923.0
2017-05-29,22.07,22.355,22.035,22.33,23220.0
2017-05-30,22.28,22.51,22.18,22.47,39052.0
2017-05-31,22.495,22.685,22.37,22.55,53008.0
2017-06-01,22.475,22.705,22.35,22.69,36745.0
2017-06-02,22.7,23.18,22.665,23.07,100143.0
2017-06-05,22.88,23.09,22.18,22.345,96024.0
2017-06-06,22.35,22.355,22.035,22.175,67722.0
2017-06-07,22.125,22.49,22.11,22.42,62009.0
2017-06-08,22.415,22.565,22.35,22.49,62814.0
2017-06-09,22.435,22.48,22.075,22.175,57949.0
2017-06-12,22.075,22.285,22.075,22.16,38369.0
2017-06-13,22.17,22.265,21.735,21.875,58253.0
2017-06-14,22.035,22.145,21.66,21.95,89778.0
2017-06-15,22.31,23.175,22.31,22.97,129380.0
2017-06-16,23.04,23.04,22.265,22.295,145256.0
2017-06-19,22.265,22.82,22.225,22.805,79510.0
2017-06-20,22.895,23.005,22.39,22.84,54979.0
2017-06-21,22.785,22.855,22.37,22.47,75107.0
2017-06-22,22.49,22.63,22.4,22.575,32373.0
2017-06-23,22.63,22.7,22.285,22.405,40976.0
2017-06-26,22.39,22.415,22.145,22.195,98805.0
2017-06-27,22.195,22.59,22.015,22.53,87983.0
2017-06-28,22.505,22.66,22.49,22.555,58218.0
2017-06-29,22.49,22.575,22.12,22.3,129418.0
2017-06-30,22.29,22.3,21.965,22.06,49901.0
2017-07-04,22.115,22.13,21.58,21.755,38959.0
2017-07-05,21.81,21.875,21.53,21.74,92933.0
2017-07-06,21.665,21.89,21.38,21.65,71441.0
2017-07-07,21.62,21.62,21.225,21.52,88526.0
2017-07-10,21.53,21.825,21.34,21.39,68000.0
2017-07-11,21.425,21.585,21.275,21.515,47870.0
2017-07-12,21.585,21.715,21.45,21.52,39571.0
2017-07-13,21.57,21.7,21.24,21.29,50940.0
2017-07-14,21.32,21.55,21.135,21.38,68028.0
2017-07-17,21.33,21.45,21.16,21.175,67826.0
2017-07-18,21.105,21.21,20.95,21.135,86947.0
2017-07-19,21.185,21.29,20.985,21.155,57892.0
2017-07-20,21.205,21.52,21.085,21.52,91374.0
2017-07-21,21.46,21.515,21.31,21.38,53024.0
2017-07-24,21.29,21.58,21.24,21.46,71960.0
2017-07-25,21.46,21.835,21.45,21.75,50345.0
2017-07-26,21.805,21.81,21.375,21.5,78517.0
2017-07-27,21.485,21.56,21.36,21.415,34858.0
2017-07-28,21.5,21.655,21.175,21.485,56765.0
2017-07-31,21.465,21.63,21.355,21.55,44024.0
2017-08-01,21.55,21.68,21.31,21.415,49627.0
2017-08-02,21.475,21.64,21.4,21.465,31878.0
2017-08-03,21.46,21.515,21.365,21.395,40107.0
2017-08-04,21.5,21.5,21.38,21.415,50081.0
2017-08-08,21.43,21.65,21.415,21.595,157393.0
2017-08-09,21.6,21.72,21.415,21.425,76972.0
2017-08-10,21.425,21.75,21.245,21.53,70092.0
2017-08-11,21.595,22.025,21.57,21.995,44479.0
2017-08-14,22.085,22.29,21.895,21.93,72543.0
2017-08-15,22.015,22.015,21.55,21.615,77909.0
2017-08-16,21.595,21.98,21.585,21.93,67526.0
2017-08-17,21.945,22.275,21.875,21.93,38202.0
2017-08-18,21.965,22.095,21.875,22.01,62631.0
2017-08-21,22.035,22.115,21.905,22.045,29920.0
2017-08-22,22.045,22.27,22.01,22.12,21290.0
2017-08-23,22.075,22.27,22.06,22.22,37150.0
2017-08-24,22.255,22.34,22.075,22.075,41466.0
2017-08-25,22.06,22.155,21.955,22.085,43841.0
2017-08-28,22.06,22.165,21.94,22.12,36123.0
2017-08-29,22.03,22.13,21.89,22.075,31474.0
2017-08-30,22.025,22.095,21.905,22.0,44222.0
2017-08-31,22.06,22.2,21.93,22.2,31739.0
2017-09-01,22.17,22.32,21.965,22.115,40891.0
2017-09-05,22.075,22.285,21.94,22.115,96185.0
2017-09-06,22.06,22.34,22.015,22.32,63963.0
2017-09-07,22.32,22.455,22.25,22.35,192534.0
2017-09-08,22.335,22.58,21.05,21.12,194612.0
2017-09-11,21.235,21.235,20.725,20.79,127127.0
2017-09-12,20.81,21.295,20.73,21.225,123592.0
2017-09-13,21.275,21.325,21.12,21.235,68614.0
2017-09-14,21.26,21.655,21.22,21.565,82244.0
2017-09-15,21.585,21.94,21.53,21.585,109696.0
2017-09-18,21.58,21.725,21.33,21.595,59039.0
2017-09-19,21.655,21.705,21.355,21.485,68606.0
2017-09-20,21.5,21.505,21.24,21.365,57134.0
2017-09-21,21.395,21.445,21.135,21.14,57894.0
2017-09-22,21.14,21.345,21.1,21.105,31284.0
2017-09-25,21.185,21.24,21.08,21.205,49357.0
2017-09-26,21.17,21.22,21.1,21.12,47055.0
2017-09-27,21.135,21.73,21.095,21.63,84480.0
2017-09-28,21.685,21.8,21.605,21.65,46177.0
2017-09-29,21.605,21.605,21.315,21.33,50545.0
2017-10-02,21.32,21.79,21.32,21.7,75707.0
2017-10-03,21.715,21.92,21.4,21.545,86823.0
2017-10-04,21.545,21.69,21.515,21.64,66670.0
2017-10-05,21.585,21.765,21.57,21.665,71068.0
2017-10-06,21.665,21.765,21.53,21.765,78581.0
2017-10-10,21.765,21.905,21.465,21.655,72350.0
2017-10-11,21.68,21.855,21.64,21.65,38198.0
2017-10-12,21.705,22.07,21.64,21.755,94410.0
2017-10-13,21.8,21.9,21.64,21.735,39191.0
2017-10-16,21.75,21.82,21.605,21.765,59386.0
2017-10-17,21.715,21.8,21.585,21.62,31984.0
2017-10-18,21.68,21.765,21.59,21.635,34662.0
2017-10-19,21.655,21.785,21.485,21.55,36549.0
2017-10-20,21.58,21.65,21.465,21.55,43541.0
2017-10-23,21.58,21.815,21.53,21.78,30936.0
2017-10-24,21.75,22.19,21.75,22.085,100290.0
2017-10-25,22.065,22.17,21.9,22.17,65439.0
2017-10-26,22.125,22.3,22.05,22.215,69967.0
2017-10-27,22.255,22.705,22.035,22.46,146166.0
2017-10-30,22.415,22.625,22.37,22.46,26541.0
2017-10-31,22.485,22.685,22.39,22.45,38727.0
2017-11-01,22.51,22.585,22.355,22.525,48628.0
2017-11-02,22.585,22.87,22.505,22.655,38812.0
2017-11-03,22.655,22.72,22.49,22.62,34284.0
2017-11-06,22.585,22.77,22.375,22.59,60350.0
2017-11-07,22.625,22.625,22.46,22.555,54599.0
2017-11-08,22.7,22.805,22.485,22.66,92134.0
2017-11-09,22.56,22.82,22.56,22.755,53210.0
2017-11-10,22.735,23.085,22.705,22.955,27918.0
2017-11-13,22.955,23.06,22.71,22.76,35851.0
2017-11-14,22.72,22.925,22.44,22.81,30344.0
2017-11-15,22.76,22.945,22.56,22.585,98289.0
2017-11-16,22.635,22.97,22.635,22.825,73031.0
2017-11-17,22.825,22.94,22.6,22.82,69409.0
2017-11-20,22.775,23.055,22.74,22.91,34035.0
2017-11-21,22.895,23.16,22.87,23.09,35336.0
2017-11-22,23.09,23.155,23.02,23.12,21982.0
2017-11-23,23.055,23.32,22.995,23.295,39479.0
2017-11-24,23.28,23.33,23.045,23.19,25574.0
2017-11-27,23.025,23.125,22.85,22.905,44665.0
2017-11-28,22.905,23.22,22.79,22.85,62186.0
2017-11-29,22.76,23.21,22.76,23.09,38937.0
2017-11-30,23.06,23.345,23.005,23.34,64120.0
2017-12-01,23.28,23.28,22.85,22.925,49681.0
2017-12-04,23.07,23.255,22.895,23.095,62609.0
2017-12-05,23.005,23.055,22.62,22.705,70874.0
2017-12-06,22.75,23.46,22.75,23.14,73530.0
2017-12-07,23.14,23.335,22.975,23.09,282972.0
2017-12-08,23.21,23.375,23.045,23.11,75198.0
2017-12-11,23.11,23.14,22.605,22.65,389582.0
2017-12-12,22.76,22.785,22.25,22.72,343582.0
2017-12-13,22.71,22.905,22.39,22.65,245508.0
2017-12-14,22.6,22.82,22.445,22.525,341274.0
2017-12-15,22.525,22.635,22.15,22.19,204185.0
2017-12-18,22.165,22.455,21.78,21.82,162316.0
2017-12-19,21.89,21.905,21.465,21.7,138556.0
2017-12-20,21.64,22.035,21.545,21.8,173854.0
2017-12-21,21.805,21.88,21.53,21.565,126262.0
2017-12-22,21.545,21.89,21.52,21.8,88171.0
2017-12-27,21.795,21.865,21.715,21.72,54601.0
2017-12-28,21.75,21.86,21.55,21.655,81208.0
2017-12-29,21.655,21.69,21.57,21.67,32476.0
2018-01-02,21.65,21.8,21.485,21.755,88183.0
2018-01-03,21.705,21.93,21.605,21.705,60456.0
2018-01-04,21.73,21.785,21.215,21.275,151866.0
2018-01-05,21.26,21.485,21.225,21.26,102471.0
2018-01-08,21.26,21.445,21.15,21.36,101812.0
2018-01-09,21.375,21.55,21.225,21.51,106472.0
2018-01-10,21.56,21.57,20.935,20.955,141961.0
2018-01-11,21.07,21.07,20.575,20.88,174262.0
2018-01-12,20.85,20.97,20.59,20.74,140669.0
2018-01-15,20.8,20.8,20.505,20.655,74120.0
2018-01-16,20.62,20.865,20.54,20.785,146763.0
2018-01-17,20.825,20.89,20.545,20.8,177506.0
2018-01-18,20.825,21.21,20.77,21.135,152603.0
2018-01-19,21.19,21.405,20.94,21.315,148080.0
2018-01-22,21.37,21.55,21.26,21.51,124036.0
2018-01-23,21.455,21.51,20.985,21.16,88418.0
2018-01-24,21.18,21.585,21.145,21.495,153764.0
2018-01-25,21.535,21.73,21.24,21.57,169092.0
2018-01-26,21.585,21.625,21.265,21.315,136378.0
2018-01-29,21.265,21.445,21.195,21.315,42364.0
2018-01-30,21.265,21.33,20.985,21.08,80495.0
2018-01-31,21.05,21.125,20.815,21.0,74841.0
2018-02-01,21.005,21.18,20.57,20.69,98699.0
2018-02-02,20.635,20.955,20.285,20.33,112645.0
2018-02-05,20.27,20.525,20.085,20.185,157895.0
2018-02-06,20.145,20.17,19.875,19.95,137817.0
2018-02-07,19.99,20.135,19.845,19.9,194001.0
2018-02-08,19.955,20.17,19.645,19.74,158531.0
2018-02-09,19.81,19.825,19.595,19.73,116894.0
2018-02-12,19.81,20.02,19.615,19.78,214153.0
2018-02-13,19.82,19.82,19.465,19.725,109191.0
2018-02-14,19.725,19.795,19.495,19.615,322599.0
2018-02-15,19.675,19.985,19.575,19.755,265023.0
2018-02-16,19.715,20.22,19.71,19.955,181798.0
2018-02-20,20.035,20.08,19.59,19.855,80684.0
2018-02-21,19.86,20.055,19.76,19.825,125495.0
2018-02-22,19.855,19.92,19.76,19.825,69211.0
2018-02-23,19.985,20.26,19.875,20.23,99874.0
2018-02-26,20.295,20.325,20.1,20.17,93938.0
2018-02-27,20.17,20.405,20.0,20.055,113573.0
2018-02-28,20.085,20.195,19.74,19.755,136203.0
2018-03-01,19.725,19.94,19.68,19.84,80289.0
2018-03-02,19.81,19.875,19.715,19.76,66515.0
2018-03-05,19.81,20.12,19.745,20.02,74697.0
2018-03-06,20.085,20.545,20.05,20.465,124957.0
2018-03-07,20.41,20.56,20.235,20.395,108365.0
2018-03-08,20.44,20.475,20.23,20.345,69598.0
2018-03-09,20.4,20.445,20.215,20.395,90401.0
2018-03-12,20.235,20.41,20.155,20.38,119944.0
2018-03-13,20.375,20.45,20.345,20.395,88426.0
2018-03-14,20.43,20.725,20.245,20.515,94010.0
2018-03-15,20.185,20.36,19.855,19.985,153150.0
2018-03-16,19.96,19.985,19.14,19.22,221343.0
2018-03-19,19.125,19.715,19.1,19.675,171778.0
2018-03-20,19.71,20.065,19.64,19.975,163452.0
2018-03-21,19.92,20.005,19.435,19.675,110180.0
2018-03-22,19.6,19.615,19.405,19.48,110826.0
2018-03-23,19.46,19.6,19.355,19.4,100015.0
2018-03-26,19.45,19.715,19.385,19.69,124347.0
2018-03-27,19.64,19.655,19.42,19.485,97143.0
2018-03-28,19.46,19.645,19.39,19.51,111268.0
2018-03-29,19.545,19.835,19.47,19.715,75718.0
2018-04-02,19.625,19.705,19.515,19.59,43978.0
2018-04-03,19.645,19.815,19.55,19.795,82325.0
2018-04-04,19.69,20.005,19.64,19.99,83553.0
2018-04-05,19.985,20.01,19.66,19.815,85095.0
2018-04-06,19.795,19.96,19.685,19.78,58650.0
2018-04-09,19.845,20.09,19.835,19.995,62086.0
2018-04-10,20.075,20.23,19.765,19.9,100264.0
2018-04-11,19.875,20.085,19.86,19.955,91943.0
2018-04-12,20.01,20.05,19.85,20.01,70182.0
2018-04-13,19.99,20.115,19.91,19.975,69016.0
2018-04-16,20.035,20.255,19.925,20.21,77732.0
2018-04-17,20.215,20.265,19.99,19.99,56593.0
2018-04-18,20.02,20.115,19.945,20.105,94323.0
2018-04-19,20.055,20.16,20.04,20.085,51635.0
2018-04-20,20.085,20.13,19.97,20.085,45798.0
2018-04-23,20.13,20.335,20.075,20.335,61671.0
2018-04-24,20.32,20.495,20.15,20.255,87760.0
2018-04-25,20.195,20.31,20.085,20.255,83558.0
2018-04-26,20.24,20.335,20.085,20.255,66916.0
2018-04-27,20.28,20.385,20.18,20.185,40141.0
2018-04-30,20.17,20.345,20.09,20.135,62072.0
2018-05-01,20.145,20.265,20.005,20.255,59083.0
2018-05-02,20.215,20.225,20.02,20.135,61158.0
2018-05-03,20.15,20.5,20.12,20.465,49760.0
2018-05-04,20.42,20.495,20.145,20.32,52476.0
2018-05-07,20.32,20.37,20.105,20.15,58408.0
2018-05-08,20.15,20.195,20.005,20.165,51975.0
2018-05-09,20.15,20.185,20.025,20.145,47141.0
2018-05-10,20.18,20.295,20.07,20.255,63522.0
2018-05-11,20.255,20.275,20.085,20.13,66172.0
2018-05-14,20.18,20.32,20.135,20.195,53463.0
2018-05-15,20.185,20.4,20.16,20.2,52142.0
2018-05-16,20.195,20.345,20.09,20.24,74461.0
2018-05-17,20.215,20.455,20.145,20.185,68668.0
2018-05-18,20.185,20.215,20.13,20.145,54335.0
2018-05-22,20.15,20.44,20.15,20.275,66052.0
2018-05-23,20.275,20.48,20.23,20.45,49956.0
2018-05-24,20.465,20.55,20.185,20.275,70415.0
2018-05-25,20.21,20.79,20.21,20.78,65408.0
2018-05-28,20.93,20.93,20.52,20.625,34337.0
2018-05-29,20.615,20.655,20.355,20.455,55100.0
2018-05-30,20.47,20.55,20.285,20.52,46791.0
2018-05-31,20.45,20.52,20.335,20.465,33743.0
2018-06-01,20.455,20.5,20.2,20.23,50215.0
2018-06-04,20.295,20.43,20.255,20.43,1500.0
2018-06-05,20.43,20.735,20.345,20.66,68331.0
2018-06-06,20.64,20.805,20.58,20.69,294233.0
2018-06-07,20.685,20.74,20.53,20.63,125889.0
2018-06-08,20.615,20.86,20.44,20.845,50858.0
2018-06-11,20.83,21.045,20.815,20.93,138364.0
2018-06-12,20.94,21.1,20.755,20.96,109767.0
2018-06-13,20.925,21.085,20.72,20.96,196354.0
2018-06-14,20.96,21.23,20.72,20.88,119608.0
2018-06-15,20.845,21.44,20.8,21.355,173836.0
2018-06-18,21.195,21.695,21.195,21.56,109840.0
2018-06-19,21.545,21.755,21.425,21.52,112742.0
2018-06-20,21.52,21.735,21.515,21.615,62654.0
2018-06-21,21.585,21.725,21.52,21.63,46480.0
2018-06-22,21.665,21.855,21.485,21.805,85930.0
2018-06-25,21.76,21.87,21.625,21.77,67734.0
2018-06-26,21.79,21.8,21.61,21.625,96485.0
2018-06-27,21.65,21.945,21.59,21.865,85553.0
2018-06-28,21.82,22.005,21.71,21.96,103105.0
2018-06-29,21.915,21.94,21.525,21.615,83537.0
2018-07-03,21.6,21.87,21.575,21.835,65232.0
2018-07-04,21.76,21.855,21.66,21.815,34594.0
2018-07-05,21.84,22.08,21.73,21.96,112805.0
2018-07-06,21.965,22.04,21.855,21.915,100426.0
2018-07-09,21.925,22.15,21.915,22.005,55445.0
2018-07-10,22.035,22.24,21.895,22.07,74284.0
2018-07-11,22.07,22.315,21.945,22.235,95402.0
2018-07-12,22.275,22.485,22.21,22.36,56412.0
2018-07-13,22.36,22.615,22.32,22.52,98138.0
2018-07-16,22.57,22.645,22.335,22.585,109965.0
2018-07-17,22.555,22.78,22.415,22.43,87444.0
2018-07-18,22.46,22.565,22.15,22.165,89126.0
2018-07-19,22.135,22.555,22.13,22.29,89273.0
2018-07-20,22.32,22.4,22.08,22.33,98070.0
2018-07-23,22.32,22.54,22.3,22.5,88808.0
2018-07-24,22.5,22.515,22.22,22.33,119686.0
2018-07-25,22.305,22.345,21.99,22.035,91675.0
2018-07-26,21.99,22.27,21.99,22.175,46406.0
2018-07-27,22.145,22.285,21.93,22.05,77565.0
2018-07-30,22.02,22.16,21.73,21.85,59296.0
2018-07-31,21.85,21.96,21.755,21.91,74527.0
2018-08-01,21.895,22.04,21.66,21.79,70369.0
2018-08-02,21.77,21.9,21.695,21.825,71340.0
2018-08-03,21.825,21.925,21.82,21.87,50471.0
2018-08-07,21.85,21.855,21.225,21.335,99798.0
2018-08-08,21.325,21.645,21.29,21.4,83476.0
2018-08-09,21.37,21.555,21.355,21.4,74815.0
2018-08-10,21.405,21.415,21.04,21.085,51246.0
2018-08-13,21.1,21.38,21.025,21.155,57439.0
2018-08-14,21.155,21.405,21.09,21.365,51942.0
2018-08-15,21.32,21.35,21.075,21.155,56507.0
2018-08-16,21.215,21.59,21.215,21.48,38501.0
2018-08-17,21.51,21.635,21.28,21.575,59875.0
2018-08-20,21.605,21.63,21.35,21.435,59282.0
2018-08-21,21.405,21.54,21.35,21.435,40424.0
2018-08-22,21.435,21.85,21.38,21.71,92604.0
2018-08-23,21.685,21.815,21.535,21.59,60495.0
2018-08-24,21.63,21.73,21.46,21.66,67218.0
2018-08-27,21.68,21.785,21.555,21.585,42954.0
2018-08-28,21.59,21.645,21.085,21.195,50637.0
2018-08-29,21.195,21.31,21.085,21.12,29704.0
2018-08-30,21.15,21.355,21.055,21.215,41056.0
2018-08-31,21.25,21.405,21.185,21.28,30862.0
2018-09-04,21.265,21.32,21.01,21.09,47481.0
2018-09-05,21.07,21.355,21.055,21.2,49705.0
2018-09-06,21.24,21.735,21.18,21.695,124626.0
2018-09-07,21.6,21.775,21.46,21.725,57492.0
2018-09-10,21.755,22.415,21.73,21.865,143168.0
2018-09-11,21.835,21.865,21.015,21.25,144941.0
2018-09-12,21.29,21.835,21.14,21.745,105606.0
2018-09-13,21.74,21.94,21.56,21.59,76777.0
2018-09-14,21.545,21.65,21.365,21.545,98999.0
2018-09-17,21.51,21.66,21.42,21.605,66634.0
2018-09-18,21.585,21.725,21.49,21.675,38574.0
2018-09-19,21.645,21.7,21.51,21.52,55867.0
2018-09-20,21.385,21.555,21.325,21.43,77503.0
2018-09-21,21.435,21.63,21.385,21.54,62736.0
2018-09-24,21.495,21.695,21.48,21.695,52149.0
2018-09-25,21.695,21.7,21.26,21.45,69304.0
2018-09-26,21.44,21.48,21.015,21.365,126215.0
2018-09-27,21.355,21.385,21.145,21.185,59818.0
2018-09-28,21.17,21.215,20.895,20.96,105042.0
2018-10-01,21.0,21.205,20.795,20.93,80505.0
2018-10-02,20.955,21.215,20.7,21.015,129892.0
2018-10-03,21.035,21.065,20.7,20.795,61537.0
2018-10-04,20.835,20.835,20.34,20.635,92412.0
2018-10-05,20.64,20.79,20.5,20.625,42202.0
2018-10-09,20.565,20.93,20.515,20.9,119047.0
2018-10-10,20.87,20.87,20.52,20.575,88320.0
2018-10-11,20.685,20.91,20.395,20.565,192825.0
2018-10-12,20.64,20.655,20.15,20.385,178026.0
2018-10-15,20.47,20.855,20.4,20.705,133103.0
2018-10-16,20.73,20.885,20.48,20.885,61691.0
2018-10-17,20.85,20.88,20.365,20.735,126613.0
2018-10-18,20.7,20.87,20.485,20.715,78353.0
2018-10-19,20.705,21.365,20.7,21.07,102679.0
2018-10-22,21.145,21.275,20.915,20.975,74183.0
2018-10-23,20.87,21.02,20.625,20.805,158886.0
2018-10-24,20.78,21.11,20.645,20.99,90665.0
2018-10-25,21.0,21.22,20.84,20.885,77974.0
2018-10-26,20.84,21.04,20.66,21.005,84791.0
2018-10-29,21.03,21.33,21.005,21.215,97467.0
2018-10-30,21.245,21.48,21.205,21.48,89132.0
2018-10-31,21.52,21.625,21.34,21.395,72247.0
2018-11-01,21.44,21.685,21.19,21.275,123059.0
2018-11-02,21.31,21.535,21.175,21.465,69133.0
2018-11-05,21.475,22.13,21.465,22.055,95082.0
2018-11-06,22.08,22.54,21.93,22.52,147179.0
2018-11-07,22.535,22.555,22.325,22.415,78883.0
2018-11-08,22.45,22.45,22.25,22.3,121175.0
2018-11-09,22.245,22.385,22.23,22.34,87187.0
2018-11-12,22.345,22.66,22.34,22.54,49453.0
2018-11-13,22.385,22.615,22.19,22.435,91026.0
2018-11-14,22.415,22.51,22.16,22.215,59430.0
2018-11-15,22.22,22.325,22.1,22.145,79143.0
2018-11-16,22.13,22.345,22.13,22.215,23490.0
2018-11-19,22.185,22.475,22.115,22.265,47887.0
2018-11-20,22.2,22.225,22.055,22.095,37608.0
2018-11-21,22.115,22.52,22.055,22.265,112728.0
2018-11-22,22.22,22.345,21.98,22.14,36190.0
2018-11-23,22.095,22.215,22.02,22.155,34782.0
2018-11-26,22.16,22.185,21.75,21.775,48090.0
2018-11-27,21.75,21.835,21.265,21.715,111935.0
2018-11-28,21.745,21.915,21.655,21.735,81019.0
2018-11-29,21.765,22.08,21.715,21.905,84815.0
2018-11-30,21.905,22.065,21.525,21.945,99905.0
2018-12-03,21.835,21.945,21.475,21.84,65516.0
2018-12-04,21.835,22.25,21.805,21.875,106702.0
2018-12-05,21.93,21.96,21.505,21.715,52734.0
2018-12-06,21.67,21.935,21.43,21.84,79895.0
2018-12-07,21.875,21.92,21.61,21.67,117407.0
2018-12-10,21.69,21.705,21.275,21.29,102419.0
2018-12-11,21.625,22.215,21.49,21.96,208192.0
2018-12-12,22.61,23.71,22.61,22.735,385705.0
2018-12-13,22.81,23.18,22.735,22.81,330336.0
2018-12-14,22.725,23.13,22.66,23.09,192845.0
2018-12-17,23.135,23.18,22.705,22.755,166355.0
2018-12-18,22.72,23.37,22.69,23.255,263930.0
2018-12-19,23.115,23.51,23.115,23.235,181977.0
2018-12-20,23.175,23.445,23.06,23.28,140273.0
2018-12-21,23.285,23.905,23.105,23.75,326220.0
2018-12-24,23.57,23.695,23.355,23.435,60814.0
2018-12-27,23.525,23.695,23.27,23.6,103103.0
2018-12-28,23.72,23.895,23.45,23.515,78102.0
2018-12-31,23.59,23.705,23.47,23.66,63754.0
2019-01-02,23.59,24.0,23.555,24.0,128913.0
2019-01-03,23.77,24.11,23.77,24.02,167221.0
2019-01-04,24.065,24.09,23.615,23.695,113180.0
2019-01-07,23.62,23.75,23.51,23.71,191881.0
2019-01-08,23.72,23.91,23.66,23.795,121975.0
2019-01-09,23.75,24.065,23.705,23.915,122477.0
2019-01-10,23.9,24.14,23.725,23.955,169407.0
2019-01-11,23.915,24.21,23.895,24.015,124394.0
2019-01-14,23.865,24.2,23.865,24.095,145908.0
2019-01-15,24.08,24.24,24.03,24.18,145240.0
2019-01-16,24.105,24.21,23.88,24.08,146878.0
2019-01-17,24.015,24.215,23.78,23.87,111217.0
2019-01-18,23.855,23.97,23.605,23.955,86826.0
2019-01-21,23.945,24.0,23.81,24.0,59623.0
2019-01-22,23.96,24.02,23.44,23.6,197918.0
2019-01-23,23.675,23.82,23.585,23.635,153923.0
2019-01-24,23.71,23.825,23.545,23.62,196118.0
2019-01-25,23.62,23.72,23.285,23.45,121802.0
2019-01-28,23.425,23.575,23.335,23.345,158498.0
2019-01-29,23.35,23.59,23.225,23.375,102815.0
2019-01-30,23.435,23.57,23.115,23.375,133137.0
2019-01-31,23.42,23.6,23.33,23.47,98941.0
2019-02-01,23.5,23.84,23.48,23.755,124107.0
2019-02-04,23.755,23.825,23.62,23.755,101741.0
2019-02-05,23.725,24.17,23.705,24.165,304280.0
2019-02-06,24.12,24.275,24.05,24.155,148833.0
2019-02-07,24.14,24.32,24.11,24.225,157606.0
2019-02-08,24.21,24.27,24.095,24.135,98773.0
2019-02-11,24.095,24.21,24.005,24.18,49753.0
2019-02-12,24.185,24.465,24.095,24.395,82336.0
2019-02-13,24.405,24.41,24.245,24.29,47971.0
2019-02-14,24.24,24.425,24.095,24.26,62120.0
2019-02-15,24.245,24.45,24.12,24.225,600433.0
2019-02-19,24.14,24.565,24.11,24.535,115291.0
2019-02-20,24.49,24.57,24.425,24.495,77863.0
2019-02-21,24.505,24.62,24.335,24.505,85792.0
2019-02-22,24.51,24.565,24.21,24.32,69504.0
2019-02-25,24.395,24.41,23.85,23.85,92189.0
2019-02-26,23.895,24.505,23.885,24.38,113489.0
2019-02-27,24.39,24.395,24.21,24.32,48555.0
2019-02-28,24.36,24.36,24.11,24.2,71394.0
2019-03-01,24.24,24.46,24.165,24.3,70163.0
2019-03-04,24.29,24.565,24.29,24.565,104973.0
2019-03-05,24.54,24.835,24.51,24.7,59076.0
2019-03-06,24.595,24.87,24.585,24.87,104326.0
2019-03-07,24.85,24.97,24.63,24.82,174115.0
2019-03-08,24.72,24.775,24.29,24.495,87515.0
2019-03-11,24.45,24.495,23.945,24.03,149798.0
2019-03-12,24.035,24.27,23.985,24.12,131762.0
2019-03-13,24.09,24.215,24.005,24.185,91255.0
2019-03-14,24.18,24.36,22.575,22.845,257247.0
2019-03-15,22.845,22.905,22.13,22.635,273862.0
2019-03-18,22.215,22.59,21.545,21.665,290575.0
2019-03-19,21.68,21.92,21.47,21.565,245768.0
2019-03-20,21.65,21.945,21.62,21.7,261453.0
2019-03-21,21.74,21.82,21.49,21.605,163139.0
2019-03-22,21.52,21.905,21.505,21.905,113462.0
2019-03-25,21.88,21.995,21.695,21.755,104202.0
2019-03-26,21.76,21.82,21.49,21.695,102069.0
2019-03-27,21.69,21.91,21.515,21.895,151195.0
2019-03-28,21.975,21.98,21.44,21.585,241802.0
2019-03-29,21.61,22.055,21.595,21.945,168381.0
2019-04-01,21.995,22.01,21.705,21.89,90163.0
2019-04-02,21.89,21.965,21.735,21.935,89830.0
2019-04-03,21.965,21.975,21.6,21.655,153497.0
2019-04-04,21.63,21.93,21.63,21.875,84145.0
2019-04-05,21.945,22.01,21.76,21.915,71367.0
2019-04-08,21.895,21.945,21.64,21.66,79808.0
2019-04-09,21.67,21.77,21.54,21.655,90815.0
2019-04-10,21.7,21.73,21.555,21.64,77659.0
2019-04-11,21.675,21.88,21.585,21.77,74829.0
2019-04-12,21.83,21.845,21.67,21.82,74906.0
2019-04-15,21.745,22.05,21.745,21.805,119745.0
2019-04-16,21.82,21.85,21.73,21.82,68442.0
2019-04-17,21.8,21.86,21.595,21.85,95273.0
2019-04-18,21.83,21.975,21.76,21.76,91158.0
2019-04-22,21.86,21.975,21.8,21.86,62339.0
2019-04-23,21.845,21.895,21.51,21.595,83989.0
2019-04-24,21.67,21.67,21.355,21.455,118546.0
2019-04-25,21.45,21.54,21.175,21.295,143619.0
2019-04-26,21.29,21.525,21.115,21.41,96636.0
2019-04-29,21.485,21.66,21.385,21.44,59255.0
2019-04-30,21.465,21.615,21.32,21.555,77601.0
2019-05-01,21.54,22.075,21.51,22.075,128832.0
2019-05-02,22.04,22.14,22.01,22.105,103683.0
2019-05-03,22.09,22.265,22.055,22.125,80220.0
2019-05-06,22.09,22.225,22.065,22.2,72784.0
2019-05-07,22.15,22.425,22.09,22.39,65351.0
2019-05-08,22.39,22.39,22.075,22.155,75992.0
2019-05-09,22.155,22.4,22.09,22.37,77735.0
2019-05-10,22.315,22.385,22.09,22.125,69921.0
2019-05-13,22.135,22.445,22.05,22.345,92248.0
2019-05-14,22.355,22.515,22.255,22.485,89477.0
2019-05-15,22.46,22.46,22.12,22.18,53726.0
2019-05-16,22.225,22.36,22.21,22.31,33320.0
2019-05-17,22.31,22.415,22.255,22.285,43852.0
2019-05-21,22.285,22.415,22.135,22.33,61769.0
2019-05-22,22.325,22.81,22.3,22.69,82531.0
2019-05-23,22.68,22.695,22.46,22.6,61973.0
2019-05-24,22.605,22.72,22.585,22.62,72836.0
2019-05-27,22.79,22.79,22.47,22.73,33446.0
2019-05-28,22.695,22.79,22.475,22.59,38398.0
2019-05-29,22.59,22.675,22.47,22.485,55407.0
2019-05-30,22.515,22.705,22.425,22.635,43040.0
2019-05-31,22.635,22.775,22.47,22.615,61336.0
2019-06-03,22.635,22.805,22.505,22.795,52578.0
2019-06-04,22.75,22.79,22.475,22.71,49799.0
2019-06-05,22.705,22.985,22.665,22.95,74251.0
2019-06-06,22.965,23.275,22.925,23.0,99782.0
2019-06-07,23.015,23.13,22.925,22.97,61691.0
2019-06-10,22.98,23.23,22.925,22.94,43680.0
2019-06-11,23.03,23.27,22.925,23.245,58967.0
2019-06-12,23.285,23.77,23.08,23.26,147802.0
2019-06-13,22.855,22.98,22.545,22.765,194315.0
2019-06-14,22.805,23.93,22.805,23.845,124932.0
2019-06-17,23.825,23.88,23.64,23.72,69779.0
2019-06-18,23.71,24.085,23.67,24.015,91378.0
2019-06-19,23.8,23.84,23.495,23.815,105200.0
2019-06-20,23.825,23.825,23.49,23.565,58217.0
2019-06-21,23.58,23.67,23.185,23.375,91538.0
2019-06-24,23.3,23.36,23.0,23.17,82572.0
2019-06-25,23.155,23.24,22.89,22.965,97479.0
2019-06-26,22.96,23.01,22.68,22.795,100239.0
2019-06-27,22.84,22.98,22.61,22.69,77997.0
2019-06-28,22.695,23.08,22.635,23.02,76995.0
2019-07-02,22.99,23.26,22.555,22.835,91970.0
2019-07-03,22.825,23.12,22.75,23.09,42240.0
2019-07-04,22.95,23.125,22.72,22.88,46035.0
2019-07-05,22.88,23.065,22.85,23.045,49054.0
2019-07-08,23.06,23.09,22.91,23.01,54438.0
2019-07-09,23.02,23.395,22.94,23.22,83991.0
2019-07-10,23.205,23.335,22.96,23.12,65019.0
2019-07-11,23.15,23.335,23.005,23.175,60242.0
2019-07-12,23.15,23.28,22.92,23.005,55943.0
2019-07-15,23.06,23.245,22.91,23.165,87653.0
2019-07-16,23.145,23.235,22.95,22.98,54655.0
2019-07-17,22.89,23.19,22.89,22.905,66648.0
2019-07-18,22.91,22.99,22.805,22.835,41179.0
2019-07-19,22.725,22.95,22.58,22.605,73739.0
2019-07-22,22.665,22.84,22.575,22.64,60941.0
2019-07-23,22.665,22.975,22.665,22.95,62794.0
2019-07-24,22.91,22.91,22.62,22.825,59064.0
2019-07-25,22.81,23.01,22.72,22.965,49564.0
2019-07-26,22.95,23.05,22.94,23.02,36826.0
2019-07-29,23.025,23.305,22.96,23.19,52287.0
2019-07-30,23.145,23.265,22.975,23.075,40546.0
2019-07-31,23.065,23.295,22.99,23.265,83704.0
2019-08-01,23.195,23.905,22.735,23.76,101118.0
2019-08-02,23.645,23.76,23.29,23.38,59571.0
2019-08-06,23.38,23.905,23.095,23.43,91695.0
2019-08-07,23.39,23.845,23.28,23.73,112543.0
2019-08-08,23.75,23.89,23.395,23.815,72928.0
2019-08-09,23.775,23.86,23.59,23.68,52003.0
2019-08-12,23.595,23.76,23.435,23.52,99469.0
2019-08-13,23.48,24.005,23.445,23.86,131468.0
2019-08-14,23.82,24.16,23.75,23.98,150599.0
2019-08-15,23.705,23.975,23.58,23.675,48462.0
2019-08-16,23.645,23.68,23.51,23.61,50491.0
2019-08-19,23.645,23.66,23.45,23.56,72264.0
2019-08-20,23.55,23.78,23.345,23.76,62972.0
2019-08-21,23.795,23.795,23.58,23.635,41451.0
2019-08-22,23.505,23.56,23.25,23.39,67787.0
2019-08-23,23.31,23.535,23.19,23.21,36753.0
2019-08-26,23.195,23.62,23.145,23.395,56490.0
2019-08-27,23.43,23.62,23.305,23.565,57805.0
2019-08-28,23.465,23.865,23.405,23.845,69596.0
2019-08-29,23.82,23.82,23.495,23.705,51321.0
2019-08-30,23.72,23.875,23.665,23.83,34027.0
2019-09-03,23.76,24.08,23.545,24.075,51963.0
2019-09-04,24.065,24.3,23.68,24.205,88350.0
2019-09-05,24.235,24.465,23.875,24.42,141427.0
2019-09-06,24.35,24.365,23.875,24.215,62819.0
2019-09-09,24.22,24.265,23.99,24.075,61950.0
2019-09-10,24.09,24.275,23.895,24.16,142627.0
2019-09-11,24.13,24.25,23.78,23.89,53707.0
2019-09-12,23.495,23.495,22.025,22.155,268208.0
2019-09-13,22.18,22.635,21.57,21.94,314077.0
2019-09-16,21.87,22.265,21.755,22.125,251245.0
2019-09-17,22.18,22.45,22.12,22.155,244104.0
2019-09-18,22.24,22.425,22.18,22.31,119228.0
2019-09-19,22.305,22.375,22.11,22.15,360268.0
2019-09-20,22.195,22.255,21.535,21.78,642921.0
2019-09-23,21.95,22.17,21.85,21.965,153257.0
2019-09-24,21.965,22.205,21.965,22.14,83338.0
2019-09-25,22.08,22.195,21.68,21.795,156926.0
2019-09-26,21.855,22.035,21.74,21.785,130053.0
2019-09-27,21.93,22.13,21.825,21.96,148317.0
2019-09-30,22.155,22.17,21.975,22.05,62216.0
2019-10-01,22.05,22.155,21.99,22.035,158998.0
2019-10-02,22.005,22.185,21.975,22.015,118232.0
2019-10-03,22.045,22.225,21.935,22.12,92189.0
2019-10-04,22.175,22.335,22.115,22.16,63389.0
2019-10-07,22.16,22.21,21.975,22.115,95149.0
2019-10-08,22.06,22.09,21.85,21.96,219200.0
2019-10-09,21.855,22.015,21.825,21.975,121855.0
2019-10-10,22.015,22.075,21.935,22.005,74374.0
2019-10-11,22.015,22.115,21.895,21.935,84072.0
2019-10-15,21.91,22.23,21.91,22.02,91826.0
2019-10-16,22.02,22.105,21.84,21.895,99051.0
2019-10-17,21.96,22.05,21.85,21.875,94919.0
2019-10-18,21.89,21.98,21.75,21.805,86106.0
2019-10-21,21.835,21.84,21.625,21.735,92561.0
2019-10-22,21.715,21.825,21.585,21.625,83840.0
2019-10-23,21.63,21.77,21.435,21.575,93082.0
2019-10-24,21.56,21.56,21.225,21.42,89027.0
2019-10-25,21.42,21.64,21.39,21.475,64015.0
2019-10-28,21.53,21.855,21.445,21.645,76756.0
2019-10-29,21.655,21.77,21.545,21.665,52178.0
2019-10-30,21.685,21.99,21.6,21.895,93081.0
2019-10-31,21.905,22.02,21.575,21.96,131137.0
2019-11-01,21.945,22.115,21.735,21.835,53429.0
2019-11-04,21.865,21.93,21.52,21.57,86853.0
2019-11-05,21.57,21.91,21.47,21.895,175496.0
2019-11-06,22.0,22.1,21.755,21.95,89673.0
2019-11-07,21.98,22.085,21.68,21.75,167669.0
2019-11-08,21.71,21.785,21.21,21.54,133011.0
2019-11-11,21.54,21.54,21.345,21.42,70316.0
2019-11-12,21.42,21.53,21.38,21.46,70889.0
2019-11-13,21.445,21.7,21.445,21.67,40111.0
2019-11-14,21.67,21.765,21.585,21.645,81050.0
2019-11-15,21.645,22.0,21.645,21.88,64300.0
2019-11-18,21.88,21.93,21.67,21.865,26452.0
2019-11-19,21.82,21.935,21.61,21.655,63758.0
2019-11-20,21.64,21.715,21.585,21.67,54802.0
2019-11-21,21.63,21.77,21.61,21.645,102555.0
2019-11-22,21.645,21.68,21.485,21.615,99985.0
2019-11-25,21.625,21.92,21.615,21.895,66120.0
2019-11-26,21.905,22.17,21.895,22.16,56360.0
2019-11-27,22.1,22.405,22.085,22.325,57966.0
2019-11-28,22.07,22.435,22.07,22.405,28515.0
2019-11-29,22.38,22.385,21.98,22.075,45025.0
2019-12-02,22.05,22.28,21.975,22.175,67589.0
2019-12-03,22.175,22.405,21.92,22.38,75801.0
2019-12-04,22.385,22.49,22.04,22.16,60591.0
2019-12-05,22.12,22.225,22.05,22.145,49473.0
2019-12-06,22.185,22.385,22.08,22.155,63984.0
2019-12-09,22.12,22.225,21.99,22.115,79728.0
2019-12-10,22.105,22.13,21.905,21.92,67252.0
2019-12-11,21.84,21.905,21.32,21.56,116908.0
2019-12-12,21.52,21.82,21.31,21.405,123879.0
2019-12-13,21.405,21.6,21.28,21.575,128991.0
2019-12-16,21.575,21.77,21.56,21.7,98651.0
2019-12-17,21.71,21.77,21.43,21.49,153507.0
2019-12-18,21.7,21.765,21.4,21.53,123131.0
2019-12-19,21.405,21.625,21.4,21.54,192872.0
2019-12-20,21.54,21.935,21.515,21.85,119184.0
2019-12-23,21.835,22.06,21.64,21.695,100948.0
2019-12-24,21.695,21.75,21.54,21.75,50331.0
2019-12-27,21.74,21.96,21.605,21.735,82745.0
2019-12-30,21.92,22.095,21.675,21.93,90081.0
2019-12-31,21.845,21.955,21.49,21.55,67362.0
2020-01-02,21.605,21.675,21.435,21.51,62538.0
2020-01-03,21.465,21.62,21.44,21.52,72300.0
2020-01-06,21.49,21.685,21.465,21.51,40219.0
2020-01-07,21.49,21.835,21.49,21.78,53989.0
2020-01-08,21.78,22.04,21.735,21.915,124906.0
2020-01-09,21.945,22.23,21.86,22.18,119311.0
2020-01-10,22.22,22.235,21.81,22.08,82031.0
2020-01-13,22.175,22.175,21.975,22.015,61345.0
2020-01-14,22.015,22.145,21.94,22.125,96022.0
2020-01-15,22.12,22.16,22.01,22.08,90043.0
2020-01-16,22.125,22.205,21.985,22.15,80964.0
2020-01-17,22.16,22.425,22.065,22.12,120889.0
2020-01-20,22.12,22.34,22.08,22.235,35096.0
2020-01-21,22.235,22.325,22.04,22.3,100990.0
2020-01-22,22.315,22.355,22.2,22.275,89379.0
2020-01-23,22.26,22.475,22.11,22.145,109234.0
2020-01-24,22.255,22.275,22.065,22.145,65463.0
2020-01-27,22.08,22.135,21.94,22.11,78874.0
2020-01-28,22.11,22.205,21.92,22.065,60946.0
2020-01-29,22.065,22.135,21.75,21.81,113605.0
2020-01-30,21.755,21.94,21.645,21.685,61664.0
2020-01-31,21.67,21.86,21.59,21.735,113193.0
2020-02-03,21.78,21.945,21.64,21.79,71730.0
2020-02-04,21.805,22.09,21.805,21.875,80745.0
2020-02-05,21.875,22.01,21.715,21.845,58799.0
2020-02-06,21.875,22.05,21.875,22.04,147803.0
2020-02-07,21.995,22.065,21.66,21.77,73637.0
2020-02-10,21.75,21.945,21.685,21.835,74335.0
2020-02-11,21.825,21.975,21.805,21.805,73340.0
2020-02-12,21.81,21.92,21.7,21.89,76237.0
2020-02-13,21.915,22.26,21.79,22.245,153979.0
2020-02-14,22.23,22.26,21.835,21.97,93866.0
2020-02-18,21.905,22.15,21.865,22.04,90923.0
2020-02-19,22.04,22.145,21.605,21.66,103737.0
2020-02-20,21.605,21.85,21.55,21.575,106907.0
2020-02-21,21.565,21.655,21.505,21.52,53318.0
2020-02-24,21.48,21.49,21.18,21.26,66737.0
2020-02-25,21.26,21.3,20.765,20.89,116434.0
2020-02-26,20.755,21.15,20.755,20.785,113137.0
2020-02-27,20.7,20.755,20.39,20.54,73851.0
2020-02-28,20.315,20.385,19.83,20.26,177309.0
2020-03-02,20.15,20.44,19.91,20.235,275892.0
2020-03-03,20.41,20.56,20.28,20.415,95418.0
2020-03-04,20.575,20.7,20.44,20.565,145881.0
2020-03-05,20.505,20.635,20.485,20.635,122754.0
2020-03-06,20.44,20.535,20.18,20.275,67423.0
2020-03-09,19.98,20.045,19.115,19.13,219687.0
2020-03-10,19.62,19.715,18.975,19.32,168630.0
2020-03-11,19.125,19.255,18.45,18.565,120346.0
2020-03-12,17.835,18.05,17.16,17.31,362164.0
2020-03-13,17.355,17.78,16.955,17.685,273497.0
2020-03-16,17.165,17.165,14.2,15.97,237429.0
2020-03-17,16.1,16.955,15.97,16.455,275234.0
2020-03-18,16.355,16.4,14.43,14.705,250572.0
2020-03-19,14.645,16.025,14.48,15.93,189914.0
2020-03-20,16.095,16.55,15.59,15.825,458426.0
2020-03-23,15.355,15.86,12.665,13.1,300330.0
2020-03-24,13.305,13.85,13.035,13.825,232725.0
2020-03-25,13.925,15.095,13.825,14.375,211805.0
2020-03-26,14.5,15.75,14.5,15.315,225287.0
2020-03-27,14.985,15.12,14.625,14.84,133699.0
2020-03-30,14.89,15.765,14.585,15.715,191800.0
2020-03-31,15.725,18.27,15.725,17.995,325675.0
2020-04-01,17.865,17.865,16.76,17.32,249667.0
2020-04-02,17.385,17.955,17.255,17.73,94126.0
2020-04-03,17.8,17.965,17.175,17.2,96570.0
2020-04-06,17.495,18.66,17.41,18.59,166811.0
2020-04-07,18.91,19.425,18.35,18.605,115388.0
2020-04-08,18.695,19.265,18.565,19.11,78039.0
2020-04-09,19.145,19.655,18.155,18.38,125291.0
2020-04-13,18.495,18.86,17.98,18.595,67519.0
2020-04-14,18.815,19.05,18.51,18.775,98179.0
2020-04-15,18.675,19.14,18.1,18.87,116921.0
2020-04-16,18.95,19.245,18.765,18.92,52810.0
2020-04-17,19.245,19.65,18.91,19.56,87711.0
2020-04-20,19.65,20.09,19.045,19.68,173771.0
2020-04-21,19.48,20.065,19.065,19.425,140048.0
2020-04-22,19.535,20.34,19.51,20.17,200445.0
2020-04-23,20.1,21.44,20.1,21.125,297491.0
2020-04-24,21.07,22.03,20.75,21.735,452444.0
2020-04-27,21.83,21.87,20.805,21.115,163255.0
2020-04-28,21.27,21.455,20.65,21.405,156797.0
2020-04-29,21.44,21.67,20.67,21.335,320401.0
2020-04-30,21.35,21.375,20.37,21.11,228136.0
2020-05-01,20.81,21.14,19.745,20.82,159896.0
2020-05-04,20.71,21.03,20.345,20.98,125601.0
2020-05-05,21.325,21.325,20.435,20.46,180130.0
2020-05-06,20.5,20.67,20.34,20.46,101801.0
2020-05-07,20.65,20.65,20.315,20.53,83647.0
2020-05-08,20.675,21.06,20.46,20.845,93151.0
2020-05-11,20.835,21.47,20.685,21.28,99696.0
2020-05-12,21.28,21.575,20.975,20.975,41499.0
2020-05-13,20.955,21.165,20.26,20.555,109959.0
2020-05-14,20.29,20.74,19.895,20.505,77127.0
2020-05-15,20.505,20.67,20.225,20.45,55336.0
2020-05-19,20.465,20.81,20.265,20.67,147777.0
2020-05-20,20.82,20.82,20.605,20.73,46409.0
2020-05-21,20.65,20.91,20.315,20.78,76504.0
2020-05-22,20.845,20.95,20.285,20.515,76166.0
2020-05-25,20.595,20.645,20.34,20.59,39997.0
2020-05-26,20.71,20.875,20.475,20.715,133538.0
2020-05-27,20.895,20.895,20.355,20.69,63182.0
2020-05-28,20.805,21.06,20.54,21.045,82664.0
2020-05-29,21.115,21.625,20.835,21.505,81750.0
2020-06-01,21.585,21.695,20.955,21.03,48874.0
2020-06-02,21.095,21.27,20.955,21.11,29193.0
2020-06-03,21.19,21.34,20.715,20.925,161658.0
2020-06-04,20.895,21.34,20.75,21.28,64865.0
2020-06-05,21.495,21.625,21.19,21.215,48939.0
2020-06-08,21.205,21.38,20.9,21.23,102120.0
2020-06-09,21.23,21.335,20.845,21.18,37966.0
2020-06-10,21.19,21.95,20.895,21.79,170560.0
2020-06-11,21.84,22.295,21.815,22.08,208354.0
2020-06-12,22.42,22.825,22.07,22.4,240511.0
2020-06-15,22.175,22.195,21.59,21.87,160171.0
2020-06-16,22.265,23.045,21.905,22.995,232750.0
2020-06-17,22.98,23.91,22.795,23.855,430413.0
2020-06-18,23.645,24.695,23.415,24.585,468690.0
2020-06-19,24.695,25.69,24.56,24.695,601977.0
2020-06-22,24.48,24.65,23.895,24.24,310131.0
2020-06-23,24.27,24.495,24.225,24.31,130268.0
2020-06-24,24.145,24.305,23.78,24.12,283851.0
2020-06-25,24.12,24.27,23.76,24.27,61980.0
2020-06-26,24.095,24.325,23.69,23.96,86010.0
2020-06-29,23.935,24.355,23.705,24.18,132865.0
2020-06-30,24.22,24.705,23.99,24.09,193792.0
2020-07-02,24.265,24.59,24.12,24.495,141216.0
2020-07-03,24.525,24.825,24.355,24.76,79402.0
2020-07-06,24.925,25.12,24.5,24.965,173564.0
2020-07-07,24.915,24.915,24.39,24.715,54970.0
2020-07-08,24.74,24.955,24.445,24.46,84603.0
2020-07-09,24.405,24.48,24.225,24.365,53852.0
2020-07-10,24.39,24.39,23.985,24.07,53352.0
2020-07-13,24.34,24.34,23.725,23.965,130080.0
2020-07-14,23.885,24.715,23.675,24.585,157488.0
2020-07-15,24.77,25.135,24.375,25.07,112345.0
2020-07-16,24.975,25.46,24.76,25.135,159877.0
2020-07-17,25.15,25.395,24.965,25.28,96304.0
2020-07-20,25.255,25.33,24.705,24.94,78614.0
2020-07-21,24.975,25.16,24.805,24.9,69292.0
2020-07-22,24.9,25.16,24.69,24.915,91319.0
2020-07-23,24.9,25.07,24.64,24.785,107051.0
2020-07-24,24.705,24.705,24.09,24.195,78067.0
2020-07-27,24.265,24.43,24.13,24.35,60949.0
2020-07-28,24.225,24.915,24.225,24.63,56210.0
2020-07-29,24.715,24.885,24.585,24.69,78292.0
2020-07-30,24.565,24.585,24.3,24.55,131659.0
2020-07-31,24.52,24.565,24.135,24.185,88993.0
2020-08-04,24.225,24.89,23.96,24.63,193221.0
2020-08-05,24.55,24.615,24.235,24.495,58827.0
2020-08-06,24.47,24.615,24.185,24.395,110957.0
2020-08-07,24.34,24.535,24.12,24.2,59011.0
2020-08-10,24.195,24.265,23.885,23.975,46967.0
2020-08-11,24.105,24.265,23.625,23.66,48918.0
2020-08-12,23.77,24.12,23.74,24.04,45345.0
2020-08-13,24.04,24.33,23.94,24.265,55788.0
2020-08-14,24.05,24.35,24.05,24.195,40926.0
2020-08-17,24.495,24.69,24.155,24.455,55021.0
2020-08-18,24.455,24.745,24.35,24.585,31803.0
2020-08-19,24.59,24.69,24.39,24.52,38825.0
2020-08-20,24.445,24.745,24.355,24.455,49229.0
2020-08-21,24.55,24.89,24.365,24.825,94419.0
2020-08-24,24.845,25.02,24.6,25.005,39251.0
2020-08-25,25.005,25.005,24.08,24.13,91039.0
2020-08-26,24.3,24.3,23.86,24.17,46448.0
2020-08-27,24.03,24.17,23.975,24.04,32102.0
2020-08-28,23.94,23.94,23.48,23.505,61823.0
2020-08-31,23.425,23.705,23.105,23.13,100458.0
2020-09-01,23.075,23.49,22.845,23.43,87686.0
2020-09-02,23.445,23.9,23.13,23.845,100486.0
2020-09-03,23.755,23.9,22.985,23.08,85532.0
2020-09-04,23.05,23.23,22.545,22.985,141725.0
2020-09-08,22.8,23.39,22.8,23.13,90919.0
2020-09-09,23.3,23.99,23.035,23.96,92670.0
2020-09-10,24.065,24.065,23.035,23.22,107564.0
2020-09-11,23.6,25.24,23.195,25.085,254632.0
2020-09-14,25.565,27.495,25.525,26.955,313608.0
2020-09-15,26.995,28.295,26.865,28.1,308374.0
2020-09-16,27.925,28.285,27.495,28.08,217554.0
2020-09-17,27.67,28.94,27.67,28.69,140160.0
2020-09-18,28.61,28.77,28.26,28.405,189586.0
2020-09-21,28.21,28.92,27.87,28.505,118183.0
2020-09-22,28.51,29.625,28.51,29.55,195567.0
2020-09-23,29.655,29.885,29.3,29.485,167119.0
2020-09-24,29.195,29.875,29.03,29.56,138996.0
2020-09-25,29.56,29.715,29.015,29.365,144830.0
2020-09-28,29.595,29.965,29.275,29.9,170676.0
2020-09-29,29.95,30.26,29.525,30.055,173734.0
2020-09-30,29.915,30.095,29.605,29.835,123629.0
2020-10-01,29.85,29.915,29.25,29.565,142902.0
2020-10-02,29.475,29.645,28.8,29.5,159858.0
2020-10-05,29.03,29.775,28.71,29.59,273664.0
2020-10-06,29.235,29.505,28.5,28.605,131442.0
2020-10-07,28.685,28.915,28.48,28.58,236066.0
2020-10-08,28.59,28.685,28.455,28.53,152912.0
2020-10-09,28.68,28.68,28.195,28.275,144756.0
2020-10-13,28.385,28.68,27.875,28.545,125710.0
2020-10-14,28.39,28.68,27.645,27.89,107414.0
2020-10-15,27.605,28.41,27.455,28.21,137673.0
2020-10-16,28.21,28.685,28.195,28.36,146244.0
2020-10-19,28.415,28.58,28.22,28.31,107683.0
2020-10-20,28.44,28.685,28.195,28.32,180774.0
2020-10-21,28.385,28.49,28.275,28.385,79505.0
2020-10-22,28.335,28.415,27.925,28.095,81099.0
2020-10-23,28.08,28.275,27.645,27.99,127278.0
2020-10-26,27.85,28.07,27.275,27.36,131472.0
2020-10-27,27.36,27.825,26.85,27.565,113576.0
2020-10-28,27.32,27.455,26.9,26.955,94541.0
2020-10-29,26.99,27.325,26.75,27.195,96721.0
2020-10-30,27.145,27.455,26.415,26.925,96975.0
2020-11-02,26.925,27.49,26.91,27.285,89404.0
2020-11-03,27.425,27.89,27.325,27.475,100707.0
2020-11-04,27.655,28.21,27.525,28.155,124464.0
2020-11-05,28.155,28.54,28.08,28.335,121729.0
2020-11-06,28.335,28.59,28.16,28.525,80676.0
2020-11-09,28.58,28.98,27.205,27.39,100221.0
2020-11-10,27.425,27.885,27.375,27.57,127787.0
2020-11-11,27.58,27.795,27.375,27.62,120985.0
2020-11-12,27.67,28.13,27.505,27.655,71727.0
2020-11-13,27.67,27.865,27.135,27.21,113734.0
2020-11-16,27.17,27.27,26.915,27.065,48203.0
2020-11-17,27.04,27.175,26.84,26.935,54832.0
2020-11-18,26.86,27.09,26.8,27.005,86332.0
2020-11-19,26.915,27.155,26.865,27.015,57559.0
2020-11-20,27.455,27.455,27.005,27.185,38701.0
2020-11-23,27.285,27.455,27.045,27.045,69454.0
2020-11-24,27.12,27.295,26.935,27.105,74886.0
2020-11-25,27.155,27.325,27.045,27.245,69431.0
2020-11-26,27.17,27.54,27.13,27.54,40239.0
2020-11-27,27.595,28.03,27.375,27.885,83859.0
2020-11-30,27.98,28.27,27.31,27.54,131682.0
2020-12-01,27.655,27.86,27.39,27.48,122459.0
2020-12-02,27.58,27.685,26.99,27.13,110588.0
2020-12-03,27.055,27.49,27.03,27.245,95453.0
2020-12-04,27.31,27.785,27.045,27.065,60143.0
2020-12-07,27.13,27.17,27.005,27.015,64915.0
2020-12-08,27.015,27.25,26.875,27.13,201781.0
2020-12-09,27.055,28.155,27.055,27.955,215151.0
2020-12-10,28.48,29.025,28.32,28.705,265046.0
2020-12-11,28.72,29.48,28.45,29.36,190238.0
2020-12-14,29.425,29.425,28.365,28.41,136305.0
2020-12-15,28.49,28.68,28.16,28.41,131278.0
2020-12-16,28.385,28.825,28.235,28.745,143251.0
2020-12-17,28.77,28.77,27.84,28.105,153967.0
2020-12-18,28.115,28.275,27.5,27.565,179108.0
2020-12-21,27.705,27.81,27.375,27.525,93607.0
2020-12-22,27.54,27.99,27.44,27.555,111507.0
2020-12-23,27.54,27.66,27.185,27.35,91126.0
2020-12-24,27.27,27.455,27.005,27.31,68435.0
2020-12-29,27.335,27.615,27.105,27.22,92888.0
2020-12-30,27.425,27.575,27.135,27.185,101700.0
2020-12-31,27.105,27.105,26.77,26.88,71904.0
2021-01-04,27.13,27.13,26.815,27.095,57454.0
2021-01-05,27.095,27.32,26.855,27.235,85386.0
2021-01-06,27.13,27.76,26.945,27.185,118738.0
2021-01-07,27.23,27.345,26.55,26.755,166361.0
2021-01-08,26.79,27.27,26.64,27.255,133468.0
2021-01-11,27.17,27.4,27.135,27.37,106293.0
2021-01-12,27.345,27.865,27.345,27.545,104762.0
2021-01-13,27.765,27.765,26.93,26.93,160631.0
2021-01-14,27.26,27.26,26.655,26.805,133799.0
2021-01-15,26.815,27.03,26.655,26.74,167059.0
2021-01-18,26.73,27.085,26.705,26.84,57303.0
2021-01-19,26.73,26.92,26.235,26.275,112641.0
2021-01-20,26.36,26.515,26.075,26.365,88945.0
2021-01-21,26.55,26.605,26.31,26.365,90984.0
2021-01-22,26.02,26.695,26.02,26.525,289654.0
2021-01-25,26.815,27.385,26.525,27.31,214949.0
2021-01-26,27.3,27.525,26.87,27.475,112950.0
2021-01-27,27.295,27.395,26.755,27.02,140216.0
2021-01-28,27.01,27.395,26.72,26.745,182988.0
2021-01-29,26.72,27.285,26.675,26.82,160136.0
2021-02-01,26.955,27.815,26.555,27.665,216890.0
2021-02-02,27.69,27.915,27.395,27.76,126852.0
2021-02-03,27.955,28.19,27.56,27.75,98337.0
2021-02-04,27.765,28.365,27.665,28.265,82424.0
2021-02-05,28.195,28.34,27.565,27.59,74144.0
2021-02-08,27.47,28.09,27.47,27.66,79766.0
2021-02-09,27.735,28.1,27.59,27.685,65001.0
2021-02-10,27.66,27.835,27.295,27.51,72182.0
2021-02-11,27.76,27.76,27.16,27.52,149716.0
2021-02-12,27.47,27.875,27.195,27.66,60772.0
2021-02-16,27.69,28.04,27.52,27.6,90212.0
2021-02-17,27.42,27.675,27.26,27.345,92897.0
2021-02-18,27.35,27.615,26.805,27.4,154365.0
2021-02-19,27.4,27.495,26.74,26.79,200328.0
2021-02-22,26.78,27.005,26.21,26.465,139214.0
2021-02-23,26.43,26.89,25.48,25.685,211876.0
2021-02-24,25.77,26.115,25.055,25.1,196558.0
2021-02-25,25.155,26.1,25.105,26.045,612856.0
2021-02-26,26.21,26.29,25.62,25.795,211260.0
2021-03-01,25.86,26.4,25.805,26.05,105443.0
2021-03-02,26.05,26.49,25.85,26.285,212486.0
2021-03-03,27.205,27.205,25.835,26.125,128854.0
2021-03-04,26.14,26.765,25.97,26.455,184039.0
2021-03-05,26.505,27.8,26.475,27.435,406141.0
2021-03-08,27.345,27.785,27.135,27.7,166570.0
2021-03-09,27.66,28.215,27.55,28.075,128192.0
2021-03-10,28.075,28.62,27.98,28.415,136284.0
2021-03-11,28.22,28.695,28.17,28.51,58476.0
2021-03-12,28.61,28.825,28.405,28.685,72221.0
2021-03-15,28.825,29.24,28.735,29.115,106948.0
2021-03-16,29.14,29.4,28.92,29.34,113108.0
2021-03-17,29.185,29.415,28.85,29.035,76500.0
2021-03-18,28.91,28.945,28.555,28.795,67718.0
2021-03-19,28.81,29.545,28.795,29.125,286320.0
2021-03-22,29.165,29.905,29.025,29.805,89145.0
2021-03-23,29.83,30.225,29.73,29.97,66934.0
2021-03-24,29.995,30.2,29.26,29.33,100691.0
2021-03-25,29.125,29.21,28.75,29.015,100350.0
2021-03-26,29.0,29.97,28.835,29.815,127197.0
2021-03-29,29.83,30.26,29.815,30.21,98612.0
2021-03-30,30.005,30.245,29.985,30.08,38753.0
2021-03-31,30.08,30.3,30.005,30.25,84209.0
2021-04-01,30.235,30.475,30.095,30.27,88246.0
2021-04-05,30.36,30.515,30.08,30.285,30302.0
2021-04-06,30.445,30.585,30.185,30.485,62818.0
2021-04-07,29.62,30.285,29.565,29.83,136243.0
2021-04-08,30.375,31.34,30.25,30.565,271684.0
2021-04-09,30.535,30.865,29.745,29.97,122896.0
2021-04-12,30.155,30.79,29.855,30.55,130247.0
2021-04-13,30.535,30.7,30.335,30.345,221911.0
2021-04-14,30.055,30.54,29.765,29.83,113220.0
2021-04-15,29.965,30.18,29.755,29.78,89848.0
2021-04-16,29.71,29.89,29.555,29.84,80830.0
2021-04-19,29.84,29.92,28.74,29.05,131705.0
2021-04-20,28.94,29.955,28.915,29.865,117099.0
2021-04-21,29.89,30.425,29.72,30.155,109406.0
2021-04-22,30.155,30.63,29.92,30.48,255881.0
2021-04-23,30.44,30.55,30.255,30.4,92100.0
2021-04-26,30.455,30.6,30.29,30.43,86463.0
2021-04-27,30.55,30.64,30.23,30.405,81170.0
2021-04-28,30.415,30.585,29.99,30.015,104884.0
2021-04-29,30.13,30.39,29.84,29.84,71397.0
2021-04-30,29.84,30.13,29.42,29.63,120243.0
2021-05-03,29.695,29.945,29.385,29.435,75521.0
2021-05-04,29.395,29.745,29.175,29.66,82017.0
2021-05-05,29.71,29.92,29.37,29.435,112701.0
2021-05-06,29.43,29.58,28.985,29.01,61189.0
2021-05-07,29.035,29.41,28.76,28.975,82524.0
2021-05-10,29.02,29.42,28.875,29.32,67972.0
2021-05-11,29.01,29.495,28.95,29.26,98131.0
2021-05-12,29.225,29.585,29.195,29.47,131818.0
2021-05-13,29.47,29.635,29.225,29.295,81948.0
2021-05-14,29.32,29.56,29.075,29.46,70251.0
2021-05-17,29.42,29.88,29.175,29.285,68978.0
2021-05-18,29.405,29.66,29.3,29.605,79896.0
2021-05-19,29.38,29.99,29.27,29.93,74682.0
2021-05-20,29.97,30.91,29.92,30.735,142565.0
2021-05-21,30.76,30.95,30.38,30.71,82548.0
2021-05-25,30.76,30.76,30.4,30.535,94465.0
2021-05-26,30.535,30.75,30.38,30.7,64845.0
2021-05-27,30.66,30.8,30.34,30.415,49225.0
2021-05-28,30.515,30.615,30.325,30.39,61320.0
2021-05-31,30.39,30.55,30.005,30.015,33009.0
2021-06-01,30.08,30.13,29.605,29.815,91494.0
2021-06-02,29.88,30.13,29.455,29.765,77024.0
2021-06-03,29.71,30.35,29.505,29.83,86468.0
2021-06-04,29.89,30.29,29.765,29.995,149468.0
2021-06-07,30.115,30.25,29.89,30.015,52212.0
2021-06-08,30.08,30.44,29.765,30.3,129981.0
2021-06-09,30.515,30.55,29.435,29.51,177081.0
2021-06-10,29.93,30.66,29.635,30.005,171389.0
2021-06-11,29.97,30.13,29.47,29.51,155224.0
2021-06-14,29.655,29.795,29.345,29.56,224332.0
2021-06-15,29.68,29.68,29.3,29.47,123976.0
2021-06-16,29.455,29.58,29.01,29.46,161989.0
2021-06-17,29.41,29.78,29.295,29.38,131555.0
2021-06-18,29.47,29.66,28.59,29.295,329557.0
2021-06-21,29.295,29.605,29.02,29.335,174919.0
2021-06-22,29.36,29.815,29.345,29.695,154020.0
2021-06-23,29.61,29.695,29.295,29.535,126255.0
2021-06-24,29.545,29.905,29.505,29.795,207814.0
2021-06-25,29.79,29.92,29.505,29.555,58101.0
2021-06-28,29.715,29.925,29.55,29.68,93966.0
2021-06-29,29.875,29.875,29.625,29.77,79109.0
2021-06-30,29.68,29.935,29.305,29.755,129903.0
2021-07-02,29.805,30.56,29.595,30.295,219995.0
2021-07-05,30.145,30.44,29.855,30.07,37242.0
2021-07-06,30.025,30.22,29.74,29.925,120327.0
2021-07-07,29.965,30.355,29.805,30.245,152740.0
2021-07-08,30.255,30.455,30.075,30.455,64943.0
2021-07-09,30.45,30.695,30.345,30.59,78542.0
2021-07-12,30.625,30.675,30.28,30.315,53645.0
2021-07-13,30.465,30.465,29.85,30.12,123729.0
2021-07-14,30.085,30.185,29.765,29.865,76542.0
2021-07-15,29.89,30.075,29.595,30.025,79497.0
2021-07-16,30.025,30.795,30.015,30.5,82380.0
2021-07-19,30.44,30.755,30.195,30.415,74965.0
2021-07-20,30.535,31.115,30.235,30.88,132588.0
2021-07-21,31.1,31.1,30.245,30.315,173804.0
2021-07-22,30.27,30.44,30.035,30.135,39451.0
2021-07-23,30.135,30.685,30.0,30.26,56787.0
2021-07-26,30.27,30.525,30.035,30.44,36578.0
2021-07-27,30.59,30.635,30.195,30.295,47188.0
2021-07-28,30.315,30.6,30.23,30.315,42633.0
2021-07-29,30.425,30.525,30.23,30.475,25691.0
2021-07-30,30.645,30.855,30.44,30.745,37048.0
2021-08-03,30.6,31.285,30.6,30.915,58212.0
2021-08-04,31.03,31.135,30.54,30.6,52156.0
2021-08-05,30.83,30.99,30.455,30.49,50067.0
2021-08-06,30.59,30.83,30.44,30.565,58584.0
2021-08-09,30.685,30.835,30.355,30.38,58557.0
2021-08-10,30.355,30.725,30.135,30.195,91902.0
2021-08-11,30.195,30.33,30.06,30.17,90541.0
2021-08-12,30.15,30.515,30.1,30.5,51913.0
2021-08-13,30.44,30.735,30.44,30.65,63108.0
2021-08-16,30.65,30.755,30.525,30.66,68306.0
2021-08-17,30.5,30.88,30.5,30.78,96705.0
2021-08-18,30.78,30.835,30.44,30.695,42147.0
2021-08-19,30.61,30.78,30.44,30.7,43295.0
2021-08-20,30.725,31.19,30.65,31.14,84650.0
2021-08-23,31.0,31.225,30.835,31.22,106125.0
2021-08-24,31.09,31.2,30.625,30.645,59048.0
2021-08-25,30.645,31.075,30.56,30.81,56729.0
2021-08-26,30.87,31.075,30.58,30.865,65674.0
2021-08-27,30.865,31.03,30.37,30.415,72119.0
2021-08-30,30.45,30.67,30.295,30.535,48551.0
2021-08-31,30.5,30.78,30.27,30.28,85352.0
2021-09-01,30.26,30.77,30.15,30.39,68991.0
2021-09-02,30.575,30.575,29.975,30.025,52834.0
2021-09-03,30.04,30.23,29.68,29.905,72088.0
2021-09-07,29.805,29.85,29.29,29.475,81017.0
2021-09-08,29.44,29.645,29.3,29.325,85344.0
2021-09-09,29.17,29.36,28.75,29.205,141669.0
2021-09-10,29.495,30.625,29.375,29.96,252997.0
2021-09-13,30.015,30.23,29.34,29.34,101476.0
2021-09-14,29.56,29.68,29.3,29.34,74626.0
2021-09-15,29.215,29.34,28.995,29.205,112531.0
2021-09-16,29.255,29.525,29.255,29.365,78130.0
2021-09-17,29.46,29.465,29.215,29.325,98931.0
2021-09-20,29.34,29.525,28.995,29.215,103824.0
2021-09-21,29.255,29.58,29.17,29.325,97333.0
2021-09-22,29.325,29.495,29.14,29.195,128369.0
2021-09-23,29.25,29.34,28.97,28.995,138286.0
2021-09-24,29.045,29.44,28.96,29.24,107042.0
2021-09-27,29.275,29.48,28.96,29.08,98045.0
2021-09-28,29.275,29.36,28.73,28.77,130300.0
2021-09-29,28.78,29.36,28.78,29.14,88485.0
2021-09-30,29.29,29.29,28.76,28.91,57853.0
2021-10-01,28.975,29.06,28.335,28.445,73888.0
2021-10-04,28.585,28.6,28.25,28.32,84569.0
2021-10-05,28.42,28.565,28.205,28.395,147823.0
2021-10-06,28.395,28.695,28.285,28.385,173726.0
2021-10-07,28.555,28.79,28.395,28.575,115796.0
2021-10-08,28.645,28.91,28.54,28.77,119904.0
2021-10-12,28.855,29.06,28.42,28.555,131613.0
2021-10-13,28.795,28.9,28.54,28.755,101754.0
2021-10-14,28.795,28.875,28.635,28.755,129108.0
2021-10-15,28.61,28.96,28.59,28.9,92814.0
2021-10-18,28.865,29.115,28.635,28.975,88030.0
2021-10-19,29.085,29.18,28.935,28.985,100528.0
2021-10-20,29.01,29.13,28.73,28.73,124374.0
2021-10-21,28.73,28.9,28.54,28.54,96415.0
2021-10-22,28.625,28.685,28.32,28.515,128893.0
2021-10-25,28.525,28.925,28.385,28.865,238211.0
2021-10-26,28.925,29.06,28.635,28.76,76632.0
2021-10-27,28.795,28.96,28.145,28.19,84407.0
2021-10-28,28.23,28.53,28.205,28.43,85149.0
2021-10-29,28.43,28.82,28.345,28.745,97216.0
2021-11-01,28.755,28.965,28.66,28.925,85976.0
2021-11-02,28.935,29.645,28.925,29.55,131180.0
2021-11-03,29.635,30.08,29.47,30.01,118067.0
2021-11-04,29.925,30.29,29.83,29.84,113680.0
2021-11-05,29.84,30.06,29.7,30.035,81439.0
2021-11-08,30.085,30.53,29.755,30.505,124732.0
2021-11-09,30.465,30.9,30.44,30.71,111326.0
2021-11-10,30.67,30.77,30.43,30.61,63776.0
2021-11-11,30.685,30.685,29.96,30.43,810539.0
2021-11-12,30.555,30.555,30.25,30.26,63479.0
2021-11-15,30.25,30.67,30.175,30.575,125134.0
2021-11-16,30.575,30.96,30.555,30.78,111926.0
2021-11-17,30.855,31.02,30.32,30.345,146225.0
2021-11-18,30.32,30.54,29.985,30.0,100652.0
2021-11-19,30.06,30.24,29.67,29.72,92419.0
2021-11-22,29.745,29.9,29.43,29.555,72580.0
2021-11-23,29.53,29.755,29.335,29.735,75274.0
2021-11-24,29.865,29.875,29.32,29.385,132389.0
2021-11-25,29.385,29.815,29.31,29.66,53950.0
2021-11-26,29.585,29.875,29.19,29.19,75376.0
2021-11-29,29.115,29.47,29.115,29.24,75041.0
2021-11-30,29.23,29.275,28.555,28.78,122751.0
2021-12-01,29.02,29.455,28.735,28.805,92201.0
2021-12-02,28.805,29.385,28.79,29.205,104223.0
2021-12-03,29.205,29.615,29.085,29.565,101624.0
2021-12-06,29.65,30.225,29.53,29.76,114696.0
2021-12-07,29.985,30.465,29.935,30.13,70137.0
2021-12-08,30.335,30.71,29.82,30.61,185686.0
2021-12-09,30.645,32.65,30.645,31.77,319256.0
2021-12-10,31.66,31.83,30.44,30.6,192756.0
2021-12-13,30.525,30.77,30.25,30.38,115307.0
2021-12-14,30.3,30.37,29.95,30.31,95637.0
2021-12-15,30.3,30.495,30.085,30.495,70599.0
2021-12-16,30.41,30.555,30.07,30.225,114194.0
2021-12-17,30.29,30.49,30.105,30.145,139854.0
2021-12-20,30.06,30.115,29.575,29.615,67668.0
2021-12-21,29.61,29.795,29.41,29.67,73579.0
2021-12-22,29.555,29.805,29.175,29.42,75492.0
2021-12-23,29.465,29.525,29.23,29.265,72718.0
2021-12-24,29.3,29.465,29.23,29.285,18065.0
2021-12-29,30.125,30.125,29.325,29.615,88250.0
2021-12-30,29.8,29.85,29.615,29.775,62754.0
2021-12-31,29.895,29.895,29.53,29.58,27775.0
2022-01-04,29.46,29.825,29.29,29.805,114133.0
2022-01-05,29.73,30.31,29.645,29.8,145706.0
2022-01-06,29.805,30.025,29.8,29.91,63228.0
2022-01-07,29.955,30.265,29.895,29.98,76385.0
2022-01-10,30.015,30.025,29.71,29.895,56889.0
2022-01-11,29.93,30.245,29.72,29.955,106003.0
2022-01-12,30.275,30.275,29.775,29.8,60628.0
2022-01-13,29.885,30.125,29.815,30.025,56002.0
2022-01-14,30.12,30.49,29.895,30.04,104275.0
2022-01-17,30.24,30.505,30.12,30.155,43853.0
2022-01-18,30.16,30.24,29.85,30.09,125822.0
2022-01-19,30.23,30.315,29.885,30.075,71733.0
2022-01-20,30.11,30.18,29.59,29.6,139474.0
2022-01-21,29.59,29.73,29.055,29.29,127699.0
2022-01-24,29.09,29.29,28.425,29.075,151552.0
2022-01-25,28.865,29.17,28.65,28.95,82751.0
2022-01-26,29.09,29.67,28.945,29.53,124700.0
2022-01-27,29.65,29.895,29.42,29.485,114375.0
2022-01-28,29.55,30.04,29.55,30.015,117032.0
2022-01-31,30.065,30.395,29.99,30.28,98756.0
2022-02-01,30.325,30.525,30.17,30.395,93519.0
2022-02-02,30.455,30.715,30.265,30.43,108628.0
2022-02-03,30.455,31.205,30.455,31.015,157593.0
2022-02-04,31.105,31.24,30.67,30.695,119506.0
2022-02-07,30.725,30.905,30.47,30.5,78339.0
2022-02-08,30.505,30.92,30.49,30.85,72602.0
2022-02-09,30.895,31.075,30.73,30.825,58064.0
2022-02-10,30.95,30.95,30.56,30.565,77306.0
2022-02-11,30.825,30.825,30.49,30.645,64071.0
2022-02-14,30.655,30.87,30.385,30.67,111882.0
2022-02-15,31.265,31.265,30.725,30.785,88174.0
2022-02-16,30.8,30.95,30.645,30.645,62476.0
2022-02-17,30.645,30.88,30.37,30.395,96406.0
2022-02-18,30.67,30.695,30.335,30.42,83402.0
2022-02-22,30.25,30.505,30.18,30.395,86344.0
2022-02-23,30.405,30.655,30.375,30.49,147297.0
2022-02-24,30.22,30.61,30.065,30.47,117889.0
2022-02-25,30.44,31.285,30.36,31.17,108899.0
2022-02-28,30.93,31.31,30.755,31.12,116775.0
2022-03-01,31.095,31.285,31.025,31.12,96982.0
2022-03-02,31.145,31.49,31.025,31.36,83802.0
2022-03-03,31.38,32.155,31.32,32.125,177425.0
2022-03-04,31.995,32.66,31.995,32.565,228179.0
2022-03-07,32.58,32.805,32.415,32.605,151257.0
2022-03-08,32.6,32.795,32.055,32.25,236848.0
2022-03-09,32.28,33.16,32.26,33.045,196000.0
2022-03-10,32.95,32.985,32.52,32.84,100147.0
2022-03-11,32.82,33.045,32.0,32.235,180751.0
2022-03-14,32.46,33.3,32.235,32.7,342422.0
2022-03-15,32.76,32.925,31.965,32.21,188207.0
2022-03-16,32.28,33.265,32.185,33.055,347162.0
2022-03-17,33.125,33.35,32.77,32.85,368340.0
2022-03-18,32.79,33.02,32.26,32.28,390389.0
2022-03-21,32.4,32.555,31.87,32.095,139557.0
2022-03-22,32.245,32.32,31.965,32.225,99016.0
2022-03-23,32.46,32.46,32.0,32.2,93387.0
2022-03-24,32.495,32.495,31.83,32.15,99952.0
2022-03-25,32.19,32.555,31.985,32.365,98028.0
2022-03-28,32.47,32.695,32.185,32.545,75369.0
2022-03-29,32.665,33.305,32.615,33.15,120258.0
2022-03-30,33.255,33.255,32.755,32.89,108927.0
2022-03-31,32.89,33.16,32.78,33.09,76300.0
2022-04-01,32.97,33.255,32.71,32.85,89273.0
2022-04-04,32.83,32.97,32.545,32.85,118642.0
2022-04-05,32.83,33.35,32.615,33.305,139482.0
2022-04-06,33.16,33.55,33.16,33.55,75592.0
2022-04-07,33.505,33.85,33.42,33.775,105184.0
2022-04-08,33.695,34.61,33.645,34.49,149331.0
2022-04-11,34.505,34.67,34.155,34.24,69263.0
2022-04-12,34.275,34.42,34.075,34.12,107565.0
2022-04-13,33.965,34.405,33.2,33.3,131105.0
2022-04-14,33.1,33.47,31.545,31.68,282070.0
2022-04-18,31.75,31.975,31.535,31.74,148055.0
2022-04-19,31.71,32.305,31.66,32.285,168699.0
2022-04-20,32.285,32.375,31.405,31.405,137593.0
2022-04-21,31.38,31.64,31.075,31.525,117644.0
2022-04-22,31.415,31.63,30.875,31.17,196141.0
2022-04-25,31.08,31.51,30.845,31.405,107305.0
2022-04-26,31.415,31.685,30.95,31.24,106583.0
2022-04-27,31.145,31.59,31.075,31.16,126307.0
2022-04-28,31.38,31.72,31.115,31.39,99071.0
2022-04-29,31.3,31.58,31.22,31.265,77406.0
2022-05-02,31.23,31.38,30.84,30.915,162284.0
2022-05-03,30.9,31.04,30.43,30.775,185746.0
2022-05-04,30.795,31.415,30.54,31.23,93997.0
2022-05-05,31.36,31.405,31.02,31.24,115546.0
2022-05-06,31.18,31.38,31.03,31.065,85308.0
2022-05-09,30.925,31.605,30.795,31.39,120950.0
2022-05-10,31.415,31.58,30.54,30.605,116174.0
2022-05-11,30.575,30.76,29.985,30.035,162156.0
2022-05-12,29.92,30.325,29.92,30.175,103978.0
2022-05-13,30.2,30.645,30.19,30.61,156005.0
2022-05-16,30.54,31.415,30.54,31.355,108186.0
2022-05-17,31.475,31.66,31.125,31.56,91291.0
2022-05-18,31.495,31.63,30.2,30.27,118942.0
2022-05-19,30.255,30.4,29.53,29.835,149969.0
2022-05-20,29.975,30.06,29.545,29.72,103127.0
2022-05-24,29.88,30.175,29.67,30.045,61549.0
2022-05-25,30.07,30.565,29.93,30.5,92265.0
2022-05-26,30.575,31.015,30.5,30.925,67515.0
2022-05-27,30.95,31.17,30.76,31.065,60220.0
2022-05-30,31.055,31.525,30.98,31.205,40767.0
2022-05-31,31.415,31.765,31.065,31.675,89844.0
2022-06-01,31.675,31.8,30.75,30.75,67979.0
2022-06-02,30.795,31.24,30.665,31.145,53521.0
2022-06-03,30.995,31.11,30.795,30.865,44093.0
2022-06-06,30.88,31.51,30.76,31.37,94562.0
2022-06-07,31.205,31.545,30.995,31.335,61243.0
2022-06-08,31.325,31.615,31.18,31.405,83480.0
2022-06-09,31.685,32.025,31.195,31.215,98584.0
2022-06-10,31.055,31.31,30.63,31.11,101331.0
2022-06-13,30.83,31.055,30.44,30.54,126387.0
2022-06-14,30.445,30.725,30.09,30.225,176673.0
2022-06-15,30.325,30.875,30.125,30.68,72658.0
2022-06-16,30.465,30.75,29.38,29.435,88997.0
2022-06-17,29.44,29.79,29.065,29.295,92248.0
2022-06-20,29.6,30.06,29.32,30.06,56411.0
2022-06-21,30.115,30.28,29.835,29.895,54130.0
2022-06-22,29.755,29.885,28.885,28.925,121943.0
2022-06-23,28.925,29.405,28.885,29.345,69451.0
2022-06-24,29.355,30.045,29.355,29.895,67501.0
2022-06-27,29.985,30.105,29.8,29.895,51780.0
2022-06-28,29.99,30.08,29.26,29.275,89786.0
2022-06-29,29.32,29.725,29.03,29.68,123917.0
2022-06-30,29.49,29.78,29.16,29.375,72931.0
2022-07-04,29.32,29.56,29.115,29.375,71975.0
2022-07-05,29.265,29.86,29.125,29.83,45557.0
2022-07-06,29.875,30.185,29.33,29.575,99923.0
2022-07-07,29.645,30.125,29.56,30.105,58249.0
2022-07-08,30.06,30.265,30.0,30.21,27921.0
2022-07-11,30.125,30.22,29.865,30.015,47262.0
2022-07-12,30.0,30.44,29.955,30.175,115571.0
2022-07-13,30.0,30.695,30.0,30.555,74471.0
2022-07-14,30.44,30.66,29.83,29.86,46858.0
2022-07-15,30.0,30.095,29.47,29.54,59446.0
2022-07-18,29.61,29.805,29.46,29.495,60308.0
2022-07-19,29.605,29.78,29.415,29.675,106256.0
2022-07-20,29.7,30.205,29.565,30.055,57638.0
2022-07-21,30.015,30.22,29.91,30.0,51338.0
2022-07-22,30.01,30.265,29.665,29.875,84813.0
2022-07-25,29.93,30.22,29.865,30.22,28671.0
2022-07-26,30.13,30.345,29.94,30.275,39706.0
2022-07-27,30.37,30.44,29.85,29.875,65222.0
2022-07-28,30.01,30.51,29.955,30.315,67180.0
2022-07-29,30.28,30.58,30.105,30.425,57216.0
2022-08-02,30.425,30.645,29.69,29.725,93626.0
2022-08-03,29.755,29.895,29.445,29.83,112115.0
2022-08-04,29.83,29.98,29.665,29.92,45433.0
2022-08-05,29.86,29.905,29.25,29.64,59125.0
2022-08-08,29.68,29.92,29.39,29.865,87691.0
2022-08-09,29.905,29.955,29.47,29.47,34984.0
2022-08-10,29.715,29.93,29.47,29.745,48527.0
2022-08-11,29.955,31.05,29.955,31.03,109354.0
2022-08-12,31.015,31.235,30.74,31.19,71787.0
2022-08-15,31.155,31.49,31.13,31.33,64402.0
2022-08-16,31.455,32.265,31.325,32.265,74831.0
2022-08-17,32.275,32.355,32.03,32.125,68636.0
2022-08-18,32.125,32.135,31.49,31.515,93724.0
2022-08-19,31.44,31.925,31.43,31.87,29850.0
2022-08-22,31.72,31.765,31.33,31.57,28319.0
2022-08-23,31.57,31.745,31.325,31.5,40824.0
2022-08-24,31.5,31.605,31.225,31.34,44168.0
2022-08-25,31.36,31.475,31.14,31.325,33659.0
2022-08-26,31.325,31.35,30.505,30.575,41878.0
2022-08-29,30.715,30.775,30.23,30.44,57164.0
2022-08-30,30.66,30.66,30.3,30.315,48789.0
2022-08-31,30.315,30.495,29.99,30.045,62925.0
2022-09-01,29.99,31.11,29.99,30.395,54534.0
2022-09-02,30.52,30.805,30.23,30.51,43214.0
2022-09-06,30.325,30.53,29.665,29.77,49531.0
2022-09-07,29.77,30.09,29.455,30.045,79543.0
2022-09-08,29.34,29.34,26.955,28.18,531296.0
2022-09-09,28.56,29.69,28.29,29.645,176832.0
2022-09-12,29.645,30.0,29.525,29.83,174704.0
2022-09-13,29.655,29.755,28.57,28.58,161137.0
2022-09-14,28.58,28.675,28.27,28.59,137705.0
2022-09-15,28.63,28.855,28.51,28.73,101555.0
2022-09-16,28.49,28.855,28.375,28.81,71369.0
2022-09-19,28.56,28.89,28.51,28.835,66650.0
2022-09-20,28.65,28.895,28.59,28.775,56537.0
2022-09-21,28.89,29.1,28.755,28.87,88307.0
2022-09-22,28.81,28.895,28.365,28.465,86742.0
2022-09-23,28.27,28.515,28.13,28.36,80695.0
2022-09-26,28.235,28.615,28.18,28.48,91039.0
2022-09-27,28.535,28.98,28.465,28.59,86439.0
2022-09-28,28.59,28.945,28.09,28.855,189452.0
2022-09-29,28.765,28.765,28.4,28.595,130430.0
2022-09-30,28.685,28.785,28.39,28.56,138623.0
2022-10-03,28.59,29.26,28.515,29.24,111764.0
2022-10-04,29.545,29.83,29.39,29.765,112560.0
2022-10-05,29.685,30.14,29.375,29.91,149724.0
2022-10-06,29.845,29.875,29.515,29.685,201371.0
2022-10-07,29.47,29.925,29.345,29.64,128714.0
2022-10-11,29.5,30.59,29.5,30.09,174943.0
2022-10-12,30.255,31.06,29.91,31.015,204326.0
2022-10-13,30.65,31.42,30.615,31.22,165625.0
2022-10-14,31.24,31.705,31.24,31.545,147214.0
2022-10-17,31.65,31.8,31.265,31.5,168919.0
2022-10-18,31.685,31.685,31.24,31.58,114685.0
2022-10-19,31.42,31.65,31.265,31.355,89427.0
2022-10-20,31.295,31.525,31.16,31.31,150504.0
2022-10-21,31.265,31.795,31.185,31.47,90131.0
2022-10-24,31.615,32.13,31.47,31.88,84108.0
2022-10-25,31.89,32.005,31.59,31.855,56496.0
2022-10-26,31.875,32.4,31.75,32.22,74891.0
2022-10-27,32.365,32.455,32.17,32.23,74052.0
2022-10-28,32.41,32.505,32.035,32.185,292500.0
2022-10-31,32.15,32.42,31.545,31.65,110302.0
2022-11-01,31.84,32.025,31.625,31.82,70759.0
2022-11-02,31.675,31.91,30.965,31.115,153357.0
2022-11-03,30.97,31.13,30.9,31.105,70012.0
2022-11-04,31.095,31.34,30.945,31.175,39153.0
2022-11-07,31.13,31.98,31.13,31.83,56278.0
2022-11-08,31.83,31.995,31.16,31.505,73251.0
2022-11-09,31.515,31.705,31.255,31.375,46640.0
2022-11-10,31.72,31.72,31.255,31.605,95884.0
2022-11-11,31.695,32.0,31.4,31.89,94076.0
2022-11-14,31.775,31.92,31.365,31.4,51490.0
2022-11-15,31.605,31.615,31.265,31.48,41990.0
2022-11-16,31.465,32.125,31.295,32.06,51080.0
2022-11-17,31.845,32.285,31.795,32.175,96405.0
2022-11-18,32.205,32.63,32.14,32.615,78516.0
2022-11-21,32.58,32.925,32.4,32.72,40168.0
2022-11-22,32.755,33.035,32.59,32.965,61643.0
2022-11-23,32.965,33.255,32.765,33.255,45082.0
2022-11-24,33.215,33.375,32.84,33.22,29676.0
2022-11-25,33.205,33.48,32.81,33.4,34186.0
2022-11-28,33.375,33.795,33.195,33.67,49194.0
2022-11-29,33.605,33.775,33.345,33.73,83529.0
2022-11-30,33.83,33.855,33.17,33.765,133078.0
2022-12-01,33.75,34.215,33.595,33.865,83986.0
2022-12-02,33.83,33.935,33.365,33.39,72762.0
2022-12-05,32.455,32.455,31.07,31.82,152599.0
2022-12-06,32.015,32.275,31.43,32.095,160334.0
2022-12-07,32.095,33.005,31.82,32.49,165192.0
2022-12-08,32.355,33.695,32.185,33.465,142254.0
2022-12-09,33.515,33.9,33.48,33.66,85546.0
2022-12-12,33.66,33.75,33.32,33.48,77215.0
2022-12-13,33.595,33.97,33.345,33.63,68501.0
2022-12-14,33.705,33.84,32.82,32.89,66807.0
2022-12-15,32.72,32.82,32.355,32.57,50463.0
2022-12-16,32.56,32.73,32.115,32.39,100230.0
2022-12-19,32.31,32.68,32.14,32.16,51812.0
2022-12-20,32.275,32.515,31.92,32.31,35292.0
2022-12-21,32.5,32.855,32.15,32.535,59216.0
2022-12-22,32.435,32.55,32.045,32.48,63612.0
2022-12-23,32.505,32.67,32.295,32.49,44844.0
2022-12-28,32.555,32.73,32.005,32.07,38443.0
2022-12-29,32.18,32.325,31.89,31.89,37158.0
2022-12-30,31.86,32.23,31.8,32.095,36805.0
2023-01-03,32.475,32.485,31.87,32.16,52069.0
2023-01-04,32.16,32.27,31.87,32.08,78609.0
2023-01-05,31.97,32.405,31.81,32.115,57550.0
2023-01-06,32.285,32.565,31.945,32.42,73362.0
2023-01-09,32.485,32.585,32.035,32.135,75731.0
2023-01-10,32.215,32.405,31.915,32.225,83096.0
2023-01-11,32.27,32.305,31.735,32.23,82908.0
2023-01-12,32.385,32.855,32.0,32.34,105587.0
2023-01-13,32.215,32.845,32.215,32.61,37905.0
2023-01-16,32.585,33.025,32.27,32.875,36697.0
2023-01-17,32.875,33.36,32.875,33.27,65934.0
2023-01-18,33.325,33.45,32.53,32.62,70036.0
2023-01-19,32.495,32.875,32.385,32.55,45891.0
2023-01-20,32.55,32.835,32.395,32.495,42455.0
2023-01-23,32.465,32.775,32.115,32.62,70158.0
2023-01-24,32.61,33.025,32.505,32.695,49429.0
2023-01-25,32.565,32.945,32.17,32.575,52836.0
2023-01-26,32.83,32.83,32.505,32.71,38003.0
2023-01-27,32.665,33.025,32.485,32.8,55706.0
2023-01-30,32.72,32.925,32.53,32.53,39366.0
2023-01-31,32.755,32.83,32.495,32.7,43588.0
2023-02-01,32.8,33.11,32.495,32.9,45980.0
2023-02-02,32.74,33.34,32.35,32.405,117941.0
2023-02-03,32.42,32.695,32.05,32.52,78398.0
2023-02-06,32.695,32.745,32.43,32.665,36317.0
2023-02-07,32.645,33.34,31.97,32.05,76438.0
2023-02-08,32.035,32.665,31.52,31.845,85786.0
2023-02-09,31.915,32.51,31.8,32.46,69637.0
2023-02-10,32.79,32.79,32.14,32.17,42858.0
2023-02-13,32.17,32.79,32.135,32.685,51839.0
2023-02-14,32.285,32.685,32.26,32.685,80528.0
2023-02-15,32.665,33.25,32.485,32.955,39553.0
2023-02-16,32.865,33.37,32.63,33.145,66637.0
2023-02-17,33.055,33.55,32.495,33.38,53176.0
2023-02-21,33.38,33.385,32.685,32.82,55908.0
2023-02-22,33.09,33.225,32.495,32.81,59444.0
2023-02-23,32.99,33.025,32.385,32.505,81753.0
2023-02-24,32.315,32.575,32.005,32.475,37975.0
2023-02-27,32.485,32.485,32.095,32.105,75329.0
2023-02-28,32.06,32.485,31.72,31.925,99362.0
2023-03-01,31.855,32.485,31.745,32.17,95783.0
2023-03-02,32.35,32.395,31.945,31.945,40810.0
2023-03-03,31.99,32.465,31.79,31.925,58343.0
2023-03-06,31.755,32.25,31.585,31.845,52551.0
2023-03-07,31.675,31.9,31.455,31.62,57299.0
2023-03-08,31.585,31.78,31.545,31.675,47217.0
2023-03-09,31.7,31.96,31.445,31.485,59613.0
2023-03-10,31.51,31.905,31.32,31.455,67234.0
2023-03-13,31.465,31.8,31.15,31.265,117072.0
2023-03-14,31.265,31.8,31.175,31.8,60350.0
2023-03-15,31.455,31.955,31.175,31.9,123219.0
2023-03-16,31.77,32.25,31.655,32.205,77728.0
2023-03-17,32.27,32.385,31.9,32.325,107199.0
2023-03-20,32.315,32.51,31.96,32.46,50187.0
2023-03-21,32.485,33.16,31.955,32.98,102894.0
2023-03-22,32.97,33.305,32.51,33.145,65877.0
2023-03-23,33.035,33.615,33.035,33.055,66686.0
2023-03-24,32.845,33.1,32.685,32.7,86203.0
2023-03-27,32.98,33.605,32.645,33.57,93615.0
2023-03-28,33.415,34.21,33.415,34.065,80345.0
2023-03-29,34.245,34.325,33.72,34.1,80173.0
2023-03-30,34.075,34.415,33.395,34.27,111360.0
2023-03-31,34.11,34.315,33.94,34.1,108319.0
2023-04-03,34.1,34.155,32.89,33.225,150574.0
2023-04-04,33.145,33.84,32.72,32.9,133306.0
2023-04-05,32.54,34.075,32.375,33.81,148465.0
2023-04-06,33.955,36.065,33.955,35.625,325434.0
2023-04-10,35.545,35.975,35.1,35.93,121870.0
2023-04-11,35.87,36.51,35.455,36.41,144960.0
2023-04-12,36.41,36.535,35.76,35.96,124741.0
2023-04-13,35.85,36.27,35.74,35.97,180868.0
2023-04-14,35.995,36.075,35.575,35.82,72362.0
2023-04-17,35.665,35.85,35.52,35.675,70732.0
2023-04-18,35.62,35.76,35.305,35.485,72014.0
2023-04-19,35.295,35.84,35.185,35.34,98487.0
2023-04-20,35.21,35.705,35.185,35.45,89343.0
2023-04-21,35.305,36.18,35.185,36.125,52896.0
2023-04-24,36.35,36.35,35.685,35.775,56364.0
2023-04-25,35.86,36.185,35.36,35.74,100172.0
2023-04-26,35.875,36.195,35.55,36.04,76877.0
2023-04-27,36.05,36.59,35.96,36.59,90499.0
2023-04-28,36.395,36.625,36.04,36.205,86242.0
2023-05-01,36.315,36.325,35.565,35.86,123448.0
2023-05-02,35.86,36.07,35.63,36.04,119162.0
2023-05-03,36.07,36.07,35.36,35.515,51526.0
2023-05-04,35.41,35.86,34.62,34.665,70817.0
2023-05-05,34.74,35.365,34.3,34.3,77333.0
2023-05-08,34.3,34.52,33.71,34.275,55058.0
2023-05-09,34.175,34.72,34.145,34.52,78399.0
2023-05-10,34.455,35.04,33.725,34.255,78543.0
2023-05-11,33.965,34.72,33.855,34.62,62146.0
2023-05-12,34.7,35.295,34.59,34.655,28607.0
2023-05-15,34.7,35.515,34.575,34.64,53394.0
2023-05-16,34.265,34.965,34.11,34.59,65535.0
2023-05-17,33.845,34.83,33.845,34.63,78513.0
2023-05-18,34.485,34.84,34.02,34.74,51888.0
2023-05-19,34.19,35.03,34.19,34.84,46595.0
2023-05-23,34.59,35.175,34.255,34.335,87475.0
2023-05-24,33.98,34.59,33.935,34.485,51756.0
2023-05-25,34.4,34.51,33.91,34.485,56239.0
2023-05-26,34.43,34.95,34.39,34.85,86968.0
2023-05-29,34.675,35.15,34.61,34.81,36908.0
2023-05-30,34.64,34.865,34.63,34.785,35689.0
2023-05-31,34.63,35.185,34.62,35.11,80528.0
2023-06-01,35.11,35.43,34.645,35.14,51187.0
2023-06-02,35.275,35.52,34.9,35.14,51183.0
2023-06-05,35.11,35.465,34.8,34.85,48624.0
2023-06-06,34.73,35.095,34.645,34.985,65238.0
2023-06-07,34.075,34.075,30.53,31.205,340632.0
2023-06-08,31.13,32.27,31.13,31.98,447188.0
2023-06-09,31.98,32.34,30.94,31.495,201078.0
2023-06-12,31.285,31.285,30.895,31.105,135570.0
2023-06-13,31.04,31.615,30.965,31.26,179892.0
2023-06-14,31.16,31.485,30.82,31.03,132063.0
2023-06-15,31.26,31.26,29.93,30.09,190615.0
2023-06-16,30.29,30.52,29.38,29.39,483445.0
2023-06-19,29.4,29.955,29.38,29.59,74599.0
2023-06-20,29.59,29.935,29.47,29.565,88552.0
2023-06-21,29.52,29.855,28.86,28.89,115889.0
2023-06-22,28.9,29.07,28.69,28.715,159934.0
2023-06-23,28.725,29.17,28.38,28.405,78416.0
2023-06-26,28.38,28.69,28.135,28.395,84298.0
2023-06-27,28.395,28.47,28.015,28.24,124021.0
2023-06-28,28.24,28.625,28.205,28.47,94128.0
2023-06-29,28.68,28.86,28.59,28.83,72966.0
2023-06-30,28.865,29.1,28.68,28.96,91143.0
2023-07-04,28.97,29.32,28.74,28.795,76222.0
2023-07-05,28.785,28.94,28.545,28.635,82686.0
2023-07-06,28.49,28.915,28.02,28.185,93649.0
2023-07-07,28.205,28.57,28.195,28.425,135615.0
2023-07-10,28.415,28.64,28.265,28.285,93528.0
2023-07-11,28.295,28.85,28.25,28.7,115294.0
2023-07-12,28.865,28.905,28.435,28.73,102858.0
2023-07-13,28.74,29.135,28.61,29.06,102922.0
2023-07-14,29.09,29.485,28.865,29.42,106322.0
2023-07-17,29.33,29.42,28.94,29.345,82833.0
2023-07-18,29.365,29.39,28.6,28.71,121829.0
2023-07-19,28.675,29.09,28.59,28.72,87801.0
2023-07-20,28.72,29.125,28.69,29.05,44227.0
2023-07-21,29.06,29.8,29.05,29.745,178116.0
2023-07-24,29.75,30.305,29.745,29.985,130390.0
2023-07-25,29.945,30.36,29.865,30.315,90223.0
2023-07-26,30.285,30.47,30.045,30.045,81046.0
2023-07-27,30.12,30.52,29.695,29.745,95125.0
2023-07-28,29.805,30.12,29.805,29.975,138107.0
2023-07-31,29.935,30.215,29.54,29.605,134798.0
2023-08-01,29.615,30.03,29.255,29.615,52592.0
2023-08-02,29.505,30.04,29.155,29.275,79518.0
2023-08-03,29.505,29.51,28.985,29.105,60106.0
2023-08-04,29.095,29.345,28.97,29.31,42733.0
2023-08-08,29.33,29.87,28.92,29.07,74543.0
2023-08-09,29.005,29.42,28.895,29.355,45561.0
2023-08-10,29.145,29.87,29.105,29.355,81157.0
2023-08-11,29.265,29.505,29.155,29.3,43507.0
2023-08-14,29.33,29.53,28.875,28.96,61262.0
2023-08-15,28.875,29.32,28.59,28.755,79858.0
2023-08-16,28.775,29.08,28.72,28.82,58838.0
2023-08-17,28.84,29.29,28.435,28.49,91145.0
2023-08-18,28.45,28.49,28.175,28.195,54642.0
2023-08-21,28.175,28.425,28.0,28.12,53625.0
2023-08-22,28.13,28.295,28.035,28.205,104238.0
2023-08-23,28.275,28.47,28.115,28.46,67748.0
2023-08-24,28.385,28.555,28.275,28.48,43009.0
2023-08-25,28.5,28.795,28.35,28.62,102206.0
2023-08-28,28.625,29.135,28.435,28.58,50391.0
2023-08-29,28.515,28.875,28.36,28.74,90724.0
2023-08-30,28.785,28.995,28.425,28.45,130611.0
2023-08-31,28.49,28.655,28.1,28.13,88894.0
2023-09-01,28.26,28.515,28.045,28.13,140041.0
2023-09-05,27.945,28.265,27.9,28.035,95451.0
2023-09-06,28.055,28.185,27.9,28.035,86590.0
2023-09-07,28.1,28.175,27.455,27.495,149249.0
2023-09-08,28.03,28.03,27.475,27.565,139777.0
2023-09-11,27.595,28.035,27.28,27.65,86191.0
2023-09-12,27.585,28.03,27.53,27.87,86671.0
2023-09-13,30.13,32.37,29.145,31.955,449501.0
2023-09-14,31.8,32.695,31.705,32.64,222152.0
2023-09-15,32.705,33.135,32.115,32.465,286924.0
2023-09-18,32.3,33.425,32.16,33.07,207542.0
2023-09-19,33.045,33.12,32.705,33.0,192489.0
2023-09-20,33.12,33.245,32.9,33.21,123048.0
2023-09-21,33.19,33.19,32.76,33.12,116365.0
2023-09-22,33.145,33.31,33.01,33.07,76556.0
2023-09-25,33.065,33.08,32.29,32.575,51904.0
2023-09-26,32.465,32.555,31.965,32.03,64750.0
2023-09-27,32.045,32.07,31.55,31.745,75112.0
2023-09-28,31.845,32.07,31.455,32.015,60976.0
2023-09-29,32.23,32.65,31.81,31.905,49414.0
2023-10-02,31.905,32.39,31.425,32.265,105981.0
2023-10-03,32.135,32.67,31.755,32.425,121701.0
2023-10-04,32.565,32.845,32.19,32.845,75714.0
2023-10-05,32.845,33.565,32.65,33.48,123670.0
2023-10-06,33.005,33.675,32.95,33.58,67916.0
2023-10-10,33.58,33.675,32.675,33.21,64422.0
2023-10-11,32.95,33.58,32.94,33.49,86291.0
2023-10-12,33.58,33.58,32.65,33.03,59864.0
2023-10-13,33.245,33.35,32.65,32.675,83583.0
2023-10-16,32.815,33.115,32.705,32.94,48018.0
2023-10-17,32.825,33.17,32.65,32.88,61320.0
2023-10-18,32.79,32.88,32.65,32.65,82412.0
2023-10-19,32.695,32.835,32.65,32.725,36239.0
2023-10-20,32.725,33.17,32.65,32.705,46580.0
2023-10-23,32.695,33.22,32.65,32.985,65014.0
2023-10-24,32.74,33.525,32.735,33.48,67443.0
2023-10-25,33.46,33.985,33.085,33.085,127991.0
2023-10-26,33.18,33.58,32.94,33.105,72610.0
2023-10-27,33.02,33.18,32.65,32.875,96561.0
2023-10-30,33.08,33.655,33.08,33.565,87039.0
2023-10-31,33.665,33.86,32.795,32.985,103770.0
2023-11-01,33.125,33.575,32.705,33.36,63384.0
2023-11-02,32.92,33.89,32.9,33.645,70664.0
2023-11-03,33.645,34.29,33.62,34.215,67476.0
2023-11-06,34.065,34.47,33.785,34.16,50114.0
2023-11-07,34.17,34.285,33.59,33.64,67133.0
2023-11-08,33.59,33.955,33.59,33.845,34024.0
2023-11-09,34.065,34.3,33.74,33.975,66708.0
2023-11-10,33.985,34.385,33.74,33.795,61142.0
2023-11-13,33.505,33.845,32.865,33.815,39203.0
2023-11-14,33.21,34.01,33.19,33.64,36090.0
2023-11-15,33.655,33.86,33.22,33.59,55621.0
2023-11-16,33.3,33.98,33.295,33.935,61489.0
2023-11-17,33.835,33.88,33.64,33.72,36820.0
2023-11-20,33.75,33.86,33.525,33.6,25772.0
2023-11-21,34.03,34.04,33.395,33.505,71015.0
2023-11-22,33.385,34.2,33.36,34.18,39023.0
2023-11-23,34.01,34.28,33.675,33.99,30895.0
2023-11-24,34.255,34.265,33.76,33.965,32238.0
2023-11-27,33.76,34.13,33.675,33.89,31932.0
2023-11-28,33.705,34.095,33.58,33.64,35411.0
2023-11-29,33.575,33.575,33.125,33.265,38970.0
2023-11-30,32.92,33.545,32.435,33.365,81635.0
2023-12-01,33.365,33.58,32.985,33.46,49069.0
2023-12-04,32.89,33.86,32.88,33.395,89192.0
2023-12-05,33.805,34.935,33.47,34.545,127328.0
2023-12-06,34.56,35.56,33.955,35.055,144330.0
2023-12-07,35.345,37.19,35.335,37.08,220159.0
2023-12-08,36.905,37.275,36.38,36.985,123912.0
2023-12-11,36.66,36.93,35.915,36.22,101830.0
2023-12-12,36.41,36.66,35.7,36.575,69200.0
2023-12-13,36.285,36.835,36.175,36.78,55595.0
2023-12-14,36.575,36.77,36.21,36.4,104474.0
2023-12-15,36.345,36.56,35.915,36.09,58785.0
2023-12-18,35.97,36.4,35.69,36.39,49511.0
2023-12-19,36.22,36.895,36.045,36.7,67789.0
2023-12-20,36.67,36.835,36.155,36.705,41896.0
2023-12-21,36.83,37.1,36.015,36.615,40470.0
2023-12-22,36.835,37.22,36.27,36.8,38985.0
2023-12-27,36.61,37.015,35.895,36.8,35250.0
2023-12-28,37.15,37.31,36.96,37.035,33530.0
2023-12-29,37.035,37.27,36.47,37.0,16106.0
2024-01-02,36.595,37.25,36.46,37.235,66637.0
2024-01-03,37.175,37.44,37.055,37.335,44675.0
2024-01-04,37.11,37.58,36.685,36.96,54494.0
2024-01-05,36.875,37.31,36.44,37.11,102133.0
2024-01-08,37.0,37.48,36.77,37.0,59520.0
2024-01-09,37.0,37.44,36.48,37.175,32387.0
2024-01-10,36.885,37.16,36.67,36.855,54975.0
2024-01-11,36.855,37.005,36.52,36.585,71734.0
2024-01-12,36.895,36.925,36.405,36.865,71611.0
2024-01-15,36.535,37.14,36.18,37.025,34449.0
2024-01-16,36.6,37.545,36.595,36.885,49043.0
2024-01-17,36.875,36.93,36.18,36.35,53168.0
2024-01-18,36.44,36.93,36.365,36.93,47871.0
2024-01-19,36.915,36.99,36.385,36.93,67222.0
2024-01-22,36.83,37.245,36.79,37.015,43034.0
2024-01-23,37.015,37.235,36.79,37.065,50942.0
2024-01-24,36.99,37.47,36.245,36.535,46527.0
2024-01-25,36.375,36.875,36.29,36.68,58038.0
2024-01-26,36.81,37.335,36.355,36.525,44410.0
2024-01-29,36.715,36.925,36.095,36.525,54665.0
2024-01-30,36.47,36.82,36.34,36.535,41879.0
2024-01-31,36.725,36.725,36.32,36.64,53054.0
2024-02-01,36.45,37.175,36.435,37.12,48568.0
2024-02-02,37.175,37.28,36.76,37.15,33362.0
2024-02-05,37.175,37.345,36.595,36.8,74031.0
2024-02-06,36.76,37.27,36.755,37.235,41470.0
2024-02-07,37.205,37.375,36.79,37.355,29685.0
2024-02-08,37.48,37.65,36.925,37.175,38517.0
2024-02-09,37.205,37.43,36.8,37.365,47750.0
2024-02-12,37.385,37.845,37.385,37.685,47691.0
2024-02-13,36.99,37.49,36.34,36.755,60645.0
2024-02-14,37.685,37.685,36.415,37.025,28059.0
2024-02-15,37.065,37.665,36.555,37.055,32196.0
2024-02-16,37.065,37.66,36.745,37.545,49419.0
2024-02-20,37.075,37.545,37.045,37.065,45106.0
2024-02-21,37.175,37.665,36.755,37.345,60914.0
2024-02-22,37.46,37.59,37.11,37.42,56746.0
2024-02-23,37.355,37.565,36.855,37.375,41612.0
2024-02-26,37.375,37.985,37.195,37.875,58374.0
2024-02-27,37.395,38.1,37.28,38.1,34622.0
2024-02-28,38.1,38.675,37.42,38.63,71773.0
2024-02-29,38.58,38.74,37.705,37.98,77599.0
2024-03-01,37.98,38.62,37.735,38.485,84939.0
2024-03-04,38.07,38.525,36.845,36.97,103798.0
2024-03-05,37.335,37.345,36.61,36.66,35728.0
2024-03-06,36.94,37.16,36.745,37.065,86533.0
2024-03-07,37.065,37.885,37.065,37.835,74763.0
2024-03-08,37.015,37.75,36.96,37.09,60315.0
2024-03-11,36.845,37.46,36.78,37.33,36281.0
2024-03-12,37.525,37.715,37.015,37.385,49583.0
2024-03-13,37.385,37.555,36.76,36.845,82785.0
2024-03-14,36.76,36.93,36.11,36.31,88062.0
2024-03-15,36.29,36.855,35.715,36.755,70673.0
2024-03-18,36.68,37.175,36.28,36.76,102078.0
2024-03-19,36.76,37.025,36.32,36.79,38253.0
2024-03-20,36.8,37.31,36.535,36.685,28078.0
2024-03-21,36.735,37.495,36.395,37.225,68221.0
2024-03-22,37.1,37.675,36.745,36.83,50510.0
2024-03-25,36.755,37.005,36.395,36.63,62345.0
2024-03-26,37.205,37.215,36.395,36.695,92524.0
2024-03-27,36.93,37.27,36.405,37.065,42165.0
2024-03-28,37.215,37.515,36.61,36.98,37719.0
2024-04-01,36.63,37.075,36.16,36.51,29220.0
2024-04-02,36.265,36.93,36.02,36.265,35804.0
2024-04-03,36.02,36.745,35.915,36.15,77608.0
2024-04-04,36.18,36.535,36.17,36.395,59317.0
2024-04-05,36.35,37.28,36.255,37.075,103207.0
2024-04-08,36.95,37.685,36.745,37.16,65063.0
2024-04-09,37.31,37.575,37.005,37.555,63599.0
2024-04-10,37.215,37.215,35.945,36.44,118821.0
2024-04-11,37.49,37.685,36.28,36.33,77488.0
2024-04-12,36.545,36.77,36.16,36.755,48428.0
2024-04-15,36.595,37.29,36.525,37.215,49221.0
2024-04-16,37.2,37.495,36.545,36.76,61116.0
2024-04-17,36.8,37.325,36.63,36.79,48083.0
2024-04-18,36.945,37.455,36.305,36.675,59365.0
2024-04-19,36.44,36.875,36.355,36.81,37659.0
2024-04-22,36.745,37.21,36.64,36.955,48008.0
2024-04-23,36.925,37.465,36.78,37.24,56405.0
2024-04-24,37.19,37.57,36.745,37.43,34434.0
2024-04-25,37.24,37.675,37.0,37.345,39568.0
2024-04-26,37.105,37.465,37.0,37.345,53228.0
2024-04-29,37.155,37.675,37.135,37.55,34404.0
2024-04-30,37.57,37.59,36.99,37.135,28785.0
2024-05-01,37.22,37.295,36.275,36.97,23278.0
2024-05-02,36.545,36.76,35.695,36.725,69737.0
2024-05-03,36.895,37.105,36.565,36.63,26348.0
2024-05-06,36.895,37.055,36.555,36.82,29223.0
2024-05-07,36.85,37.065,36.325,36.515,64658.0
2024-05-08,36.42,36.705,36.42,36.665,37935.0
2024-05-09,36.695,36.865,36.41,36.705,40017.0
2024-05-10,36.715,36.955,36.555,36.865,32713.0
2024-05-13,37.05,37.16,36.565,36.99,29541.0
2024-05-14,36.705,37.055,36.64,36.96,29960.0
2024-05-15,37.01,37.065,36.735,36.96,42551.0
2024-05-16,37.115,37.275,36.875,36.935,41023.0
2024-05-17,36.8,36.96,36.465,36.675,29730.0
2024-05-21,36.57,36.875,36.44,36.64,25737.0
2024-05-22,36.61,36.83,35.935,35.955,68169.0
2024-05-23,36.0,36.115,35.4,35.885,46288.0
2024-05-24,35.68,36.37,35.22,35.98,34866.0
2024-05-27,35.98,36.38,35.64,35.715,32985.0
2024-05-28,36.42,36.43,35.345,35.745,48901.0
2024-05-29,35.525,36.085,35.48,35.685,54638.0
2024-05-30,35.68,36.27,35.525,35.735,32527.0
2024-05-31,35.45,35.955,35.45,35.83,56609.0
2024-06-03,35.765,36.145,35.61,36.145,67965.0
2024-06-04,36.03,37.065,35.935,37.05,85751.0
2024-06-05,37.115,37.17,36.355,37.125,97725.0
2024-06-06,36.915,38.705,36.65,38.655,128903.0
2024-06-07,38.83,41.625,38.78,41.1,272216.0
2024-06-10,40.92,40.92,39.92,40.825,111393.0
2024-06-11,40.56,41.51,40.445,41.455,68597.0
2024-06-12,41.585,41.825,40.98,41.39,80242.0
2024-06-13,41.38,41.39,40.815,41.035,94511.0
2024-06-14,40.73,41.19,40.435,40.695,64854.0
2024-06-17,40.76,41.16,40.16,40.435,68514.0
2024-06-18,40.425,40.435,39.615,39.635,99391.0
2024-06-19,39.53,39.665,39.035,39.075,47523.0
2024-06-20,38.95,39.77,38.78,39.53,143924.0
2024-06-21,39.855,39.865,39.025,39.475,141096.0
2024-06-24,39.455,40.17,39.065,39.875,73448.0
2024-06-25,40.045,40.605,39.76,40.15,95125.0
2024-06-26,40.15,40.15,39.4,39.78,48998.0
2024-06-27,39.46,40.39,39.46,40.255,54191.0
2024-06-28,40.57,40.66,39.66,39.805,41241.0
2024-07-02,39.285,40.485,38.525,40.255,77134.0
2024-07-03,40.42,40.795,39.63,40.39,50676.0
2024-07-04,39.955,40.685,39.955,40.475,19987.0
2024-07-05,40.66,40.82,40.225,40.32,39325.0
2024-07-08,40.225,41.14,39.66,39.955,60445.0
2024-07-09,39.955,40.285,39.2,39.275,43925.0
2024-07-10,39.45,40.205,38.89,40.055,64058.0
2024-07-11,40.1,40.975,39.7,40.445,68973.0
2024-07-12,40.495,41.535,39.985,40.84,110484.0
2024-07-15,40.84,41.485,40.19,41.11,29555.0
2024-07-16,41.215,41.89,39.89,41.455,66990.0
2024-07-17,41.08,41.695,41.07,41.65,28963.0
2024-07-18,41.205,42.29,40.92,42.1,80877.0
2024-07-19,42.07,42.52,42.015,42.27,40186.0
2024-07-22,42.265,43.165,41.925,42.945,87116.0
2024-07-23,43.125,43.125,42.28,42.735,31644.0
2024-07-24,42.735,43.06,42.645,42.83,42122.0
2024-07-25,42.77,43.56,42.28,43.25,59236.0
2024-07-26,43.25,43.945,42.29,43.385,63082.0
2024-07-29,43.31,43.31,42.425,42.61,57846.0
2024-07-30,42.85,43.49,42.215,42.56,47479.0
2024-07-31,42.59,43.235,42.425,42.945,66032.0
2024-08-01,42.965,43.475,42.78,43.365,78757.0
2024-08-02,42.405,43.465,42.385,42.985,52132.0
2024-08-06,42.265,42.83,42.145,42.425,105345.0
2024-08-07,42.35,42.435,41.36,41.55,56810.0
2024-08-08,42.36,42.81,41.79,42.245,55532.0
2024-08-09,41.975,42.3,41.275,41.41,48600.0
2024-08-12,41.765,42.185,40.765,41.9,57653.0
2024-08-13,41.655,42.445,41.255,42.37,62636.0
2024-08-14,42.245,43.03,41.725,42.905,58261.0
2024-08-15,42.915,43.8,42.005,43.59,58195.0
2024-08-16,43.59,44.425,43.435,43.76,92086.0
2024-08-19,43.76,44.425,43.24,43.425,54450.0
2024-08-20,43.455,44.02,43.235,43.32,28920.0
2024-08-21,43.395,44.175,42.925,43.465,52517.0
2024-08-22,43.48,44.175,43.02,43.03,66917.0
2024-08-23,43.26,43.51,42.745,43.51,72232.0
2024-08-26,43.27,44.175,43.08,43.52,88953.0
2024-08-27,43.165,43.53,42.905,43.09,30222.0
2024-08-28,43.31,44.135,43.115,43.645,39817.0
2024-08-29,44.085,44.28,43.49,43.915,64358.0
2024-08-30,44.175,44.22,43.26,43.875,62700.0
2024-09-03,43.76,44.375,43.385,43.875,82735.0
2024-09-04,43.695,44.115,43.33,43.845,57684.0
2024-09-05,44.73,48.37,43.855,46.99,209132.0
2024-09-06,47.0,49.035,46.98,48.7,176910.0
2024-09-09,48.7,49.445,48.4,49.13,131844.0
2024-09-10,48.525,49.56,48.465,48.755,91886.0
2024-09-11,48.22,49.755,48.065,49.505,71007.0
2024-09-12,49.525,50.17,48.95,49.945,92390.0
2024-09-13,49.945,49.995,49.215,49.63,72608.0
2024-09-16,49.205,49.935,48.88,48.93,54754.0
2024-09-17,48.94,49.265,48.4,48.545,110463.0
2024-09-18,48.66,49.695,48.295,48.545,83622.0
2024-09-19,48.565,49.235,47.7,48.075,61628.0
2024-09-20,48.055,48.755,47.845,48.17,51695.0
2024-09-23,48.17,49.19,48.025,48.565,47392.0
2024-09-24,48.45,49.35,48.44,48.985,65529.0
2024-09-25,48.85,49.43,48.63,48.795,96905.0
2024-09-26,49.35,49.665,48.655,49.4,106319.0
2024-09-27,49.785,50.095,48.83,48.935,65238.0
2024-09-30,48.7,49.69,48.685,49.69,37591.0
2024-10-01,49.68,49.775,48.945,49.495,75923.0
2024-10-02,49.455,50.82,48.925,49.785,118169.0
2024-10-03,50.355,50.965,49.465,50.965,92901.0
2024-10-04,50.965,51.115,50.04,50.095,94110.0
2024-10-07,49.65,50.465,49.64,49.92,75626.0
2024-10-08,49.92,50.495,49.61,50.175,56079.0
2024-10-09,49.94,51.055,49.93,50.54,32731.0
2024-10-10,50.475,50.705,50.01,50.395,50639.0
2024-10-11,50.81,51.15,50.455,51.035,52042.0
2024-10-15,50.83,51.295,50.065,50.395,66473.0
2024-10-16,50.435,51.2,49.68,51.045,70161.0
2024-10-17,51.2,51.375,50.475,50.705,39009.0
2024-10-18,50.735,50.84,50.365,50.53,36278.0
2024-10-21,50.355,50.435,49.475,49.795,56680.0
2024-10-22,49.505,49.79,49.38,49.69,53073.0
2024-10-23,49.31,49.73,49.05,49.06,68741.0
2024-10-24,49.06,49.775,49.04,49.595,54512.0
2024-10-25,49.495,49.825,49.04,49.465,51445.0
2024-10-28,49.755,49.875,49.01,49.535,40638.0
2024-10-29,49.515,50.54,49.05,50.475,71589.0
2024-10-30,50.135,51.74,50.125,51.43,75162.0
2024-10-31,51.12,51.355,50.705,50.735,93909.0
2024-11-01,50.735,51.925,50.735,51.355,78808.0
2024-11-04,50.775,51.56,50.62,51.46,56794.0
2024-11-05,51.365,52.64,51.12,52.03,88445.0
2024-11-06,52.05,52.75,51.79,52.505,49338.0
2024-11-07,52.845,53.97,52.275,53.87,91229.0
2024-11-08,53.87,54.145,52.74,53.205,72896.0
2024-11-11,53.25,54.105,52.41,52.41,56433.0
2024-11-12,52.36,52.68,51.8,52.265,45833.0
2024-11-13,52.175,52.925,51.45,52.005,81699.0
2024-11-14,51.975,52.33,51.655,51.85,38724.0
2024-11-15,51.86,52.275,51.355,52.07,57492.0
2024-11-18,52.05,52.47,51.22,51.305,57260.0
2024-11-19,51.305,51.86,50.94,51.19,76062.0
2024-11-20,51.12,51.74,50.795,51.72,75511.0
2024-11-21,51.695,52.235,50.83,51.44,66857.0
2024-11-22,51.305,51.84,51.21,51.325,88139.0
2024-11-25,50.715,51.615,50.29,50.32,107601.0
2024-11-26,49.785,50.165,48.935,49.35,132515.0
2024-11-27,49.275,50.155,48.41,50.115,60576.0
2024-11-28,49.875,50.29,49.855,50.29,26355.0
2024-11-29,50.505,50.52,49.66,49.9,41685.0
2024-12-02,49.4,50.135,49.38,50.04,82287.0
2024-12-03,51.015,51.78,49.845,51.635,85924.0
2024-12-04,51.24,52.09,50.63,51.115,157706.0
2024-12-05,50.965,51.625,50.54,50.91,74432.0
2024-12-06,51.005,51.275,50.695,50.87,103227.0
2024-12-09,50.86,50.86,49.755,50.505,96778.0
2024-12-10,48.41,52.44,48.355,48.955,259942.0
2024-12-11,49.245,49.535,48.22,48.7,142689.0
2024-12-12,48.7,48.965,47.21,47.28,173155.0
2024-12-13,47.435,48.16,46.425,46.475,173339.0
2024-12-16,46.785,47.105,46.11,46.72,122299.0
2024-12-17,46.69,47.615,45.67,47.415,155413.0
2024-12-18,47.2,47.84,47.09,47.405,178787.0
2024-12-19,48.275,48.855,47.385,47.61,146570.0
2024-12-20,47.23,47.755,46.815,47.26,103820.0
2024-12-23,47.23,47.57,46.7,47.27,62795.0
2024-12-24,47.23,48.065,47.115,47.92,38292.0
2024-12-27,47.49,48.17,47.445,48.09,62944.0
2024-12-30,47.735,48.615,47.395,47.725,58122.0
2024-12-31,47.9,48.105,47.49,47.94,44364.0
2025-01-02,47.96,48.425,47.705,48.085,46480.0
2025-01-03,48.31,48.605,47.795,48.175,52193.0
2025-01-06,48.73,48.935,47.41,47.59,99261.0
2025-01-07,47.58,48.62,47.345,47.725,111933.0
2025-01-08,47.335,47.725,46.035,46.385,191265.0
2025-01-09,46.21,46.585,45.675,46.585,88897.0
2025-01-10,46.34,46.485,45.91,46.165,189943.0
2025-01-13,45.97,46.36,45.63,45.765,71853.0
2025-01-14,45.87,46.535,44.66,44.71,296921.0
2025-01-15,44.955,45.615,44.785,45.0,125462.0
2025-01-16,45.01,45.38,44.855,45.07,153232.0
2025-01-17,45.37,45.38,44.545,44.72,120032.0
2025-01-20,44.905,45.37,44.465,44.555,44001.0
2025-01-21,44.6,45.355,43.975,44.56,134077.0
2025-01-22,44.405,45.295,44.405,45.185,73884.0
2025-01-23,45.38,46.24,44.56,45.92,72929.0
2025-01-24,45.87,46.535,45.87,46.22,60504.0
2025-01-27,46.125,46.61,45.97,46.085,87411.0
2025-01-28,46.34,46.835,45.975,46.38,86852.0
2025-01-29,45.87,46.77,45.77,46.165,72414.0
2025-01-30,45.97,46.64,45.87,46.415,69864.0
2025-01-31,46.435,46.555,45.13,45.325,78877.0
2025-02-03,44.115,45.12,43.74,44.97,111231.0
2025-02-04,45.16,46.475,44.405,46.135,127618.0
2025-02-05,46.135,46.3,45.195,45.335,87346.0
2025-02-06,45.335,46.425,44.99,45.52,87936.0
2025-02-07,45.48,46.045,45.06,45.13,81115.0
2025-02-10,45.13,45.725,44.755,44.99,86727.0
2025-02-11,45.0,45.38,44.67,44.805,57612.0
2025-02-12,44.805,45.38,44.6,44.885,29462.0
2025-02-13,44.915,45.51,44.545,44.57,82038.0
2025-02-14,44.6,45.42,44.405,44.465,82627.0
2025-02-18,44.465,44.505,43.41,43.44,95836.0
2025-02-19,44.64,45.575,43.705,45.08,213559.0
2025-02-20,45.06,46.145,44.405,46.005,128657.0
2025-02-21,45.655,46.33,44.78,45.0,122499.0
2025-02-24,45.215,46.155,44.515,45.95,187150.0
2025-02-25,45.225,46.34,45.02,46.045,111876.0
2025-02-26,46.26,46.85,45.84,46.37,97889.0
2025-02-27,46.18,46.785,45.54,45.755,54328.0
2025-02-28,45.755,46.32,45.01,45.45,137958.0
2025-03-03,45.46,46.075,45.265,46.005,107788.0
2025-03-04,45.745,46.165,45.345,45.55,83976.0
2025-03-05,45.49,46.015,45.295,45.49,56209.0
2025-03-06,45.325,45.51,44.905,45.4,74119.0
2025-03-07,45.295,46.165,44.96,45.93,70632.0
2025-03-10,45.91,46.175,45.235,45.46,87142.0
2025-03-11,45.56,45.645,44.65,45.05,110138.0
2025-03-12,45.195,45.79,45.02,45.635,87369.0
2025-03-13,45.4,45.655,44.59,44.73,122430.0
2025-03-14,44.865,45.37,44.505,44.72,65779.0
2025-03-17,44.395,45.765,44.385,45.655,101081.0
2025-03-18,45.95,45.97,44.805,45.54,116439.0
2025-03-19,45.41,46.405,45.39,46.32,58036.0
2025-03-20,46.155,46.72,45.96,46.61,116862.0
2025-03-21,46.6,46.6,44.915,45.245,134396.0
2025-03-24,45.285,46.105,45.14,45.89,53694.0
2025-03-25,45.765,46.59,45.725,46.505,68630.0
2025-03-26,46.64,47.645,46.575,47.215,60481.0
2025-03-27,47.215,48.025,45.97,47.87,119764.0
2025-03-28,48.085,48.78,47.11,47.92,96257.0
2025-03-31,47.795,50.445,47.195,49.62,181461.0
2025-04-01,49.355,50.34,47.685,49.19,80562.0
2025-04-02,50.36,50.75,48.995,49.785,120701.0
2025-04-03,49.275,51.005,48.8,50.83,146675.0
2025-04-04,50.83,51.93,49.765,51.25,233038.0
2025-04-07,49.405,51.265,48.76,49.08,202538.0
2025-04-08,49.385,50.455,46.63,48.67,205333.0
2025-04-09,48.26,50.505,46.095,50.4,204619.0
2025-04-10,49.805,52.81,48.78,48.915,388127.0
2025-04-11,49.1,51.16,49.02,51.12,145058.0
2025-04-14,51.53,52.895,51.315,52.81,170500.0
2025-04-15,52.195,52.695,51.595,52.43,141066.0
2025-04-16,52.48,53.095,51.575,52.47,116348.0
2025-04-17,52.35,53.085,51.575,52.89,65011.0
2025-04-21,52.765,53.54,52.115,53.4,87121.0
2025-04-22,53.895,54.2,53.695,53.97,138736.0
2025-04-23,54.365,54.67,52.685,52.8,157991.0
2025-04-24,52.83,54.16,51.7,54.08,107697.0
2025-04-25,53.815,54.315,53.795,53.955,61444.0
2025-04-28,53.885,54.285,53.745,54.12,69545.0
2025-04-29,54.08,54.18,52.96,53.64,64824.0
2025-04-30,53.41,54.55,53.39,54.375,61957.0
2025-05-01,54.405,54.985,54.15,54.65,68157.0
2025-05-02,54.455,54.995,54.345,54.57,55555.0
2025-05-05,54.57,55.83,53.715,54.975,93717.0
2025-05-06,54.67,55.685,54.375,55.035,106757.0
2025-05-07,54.905,56.285,54.58,55.92,129057.0
2025-05-08,56.245,56.43,55.065,55.37,145875.0
2025-05-09,54.965,55.36,54.21,54.505,98889.0
2025-05-12,54.485,54.505,53.355,53.795,138660.0
2025-05-13,53.815,54.65,53.39,53.845,81272.0
2025-05-14,53.5,54.07,52.96,53.245,48130.0
2025-05-15,53.39,54.2,52.745,54.15,38506.0
2025-05-16,54.07,54.7,53.285,54.465,53752.0
2025-05-20,54.11,56.41,53.37,55.93,123548.0
2025-05-21,56.92,56.93,55.25,55.525,111405.0
2025-05-22,55.92,56.165,55.015,55.635,141212.0
2025-05-23,55.655,55.96,55.495,55.77,50866.0
2025-05-26,56.105,56.205,55.055,56.02,50681.0
2025-05-27,56.02,56.065,55.055,55.105,81427.0
2025-05-28,56.045,56.295,55.3,56.095,121828.0
2025-05-29,55.97,56.275,55.4,55.76,89813.0
2025-05-30,55.76,56.55,55.19,56.305,60446.0
2025-06-02,56.48,56.98,56.34,56.885,90975.0
2025-06-03,56.745,56.785,55.455,55.525,49232.0
2025-06-04,55.19,56.035,54.78,55.105,93587.0
2025-06-05,55.065,55.76,54.15,54.23,76163.0
2025-06-06,54.275,54.83,54.08,54.445,51749.0
2025-06-09,54.415,54.985,53.37,53.45,77541.0
2025-06-10,53.215,54.02,53.195,53.38,125678.0
2025-06-11,53.46,54.23,49.91,51.13,423771.0
2025-06-12,51.1,51.18,49.255,49.44,193392.0
2025-06-13,49.52,49.9,48.9,49.115,123175.0
2025-06-16,49.38,49.54,48.585,48.67,142756.0
2025-06-17,48.87,49.195,48.655,49.005,103593.0
2025-06-18,48.74,49.255,48.525,48.615,107148.0
2025-06-19,49.025,49.035,48.23,48.535,91119.0
2025-06-20,48.2,49.015,47.74,47.805,162163.0
2025-06-23,47.74,48.605,47.64,47.845,71470.0
2025-06-24,48.065,48.575,47.66,48.27,100950.0
2025-06-25,48.555,48.76,47.69,48.28,88645.0
2025-06-26,48.345,48.435,47.355,47.53,146102.0
2025-06-27,47.84,48.085,47.09,47.69,174980.0
2025-06-30,47.69,47.96,47.54,47.86,61882.0
2025-07-02,47.75,47.84,46.77,47.205,126535.0
2025-07-03,47.305,47.91,47.295,47.66,61881.0
2025-07-04,47.66,47.72,47.395,47.58,32492.0
2025-07-07,47.7,47.79,47.115,47.255,76046.0
2025-07-08,47.345,48.75,47.045,48.395,191684.0
2025-07-09,48.395,48.83,47.055,47.125,183197.0
2025-07-10,47.185,47.58,46.83,47.45,95290.0
2025-07-11,47.165,47.61,46.965,47.225,74718.0
2025-07-14,47.355,47.75,47.245,47.62,87156.0
2025-07-15,47.62,47.86,47.425,47.56,98605.0
2025-07-16,47.6,47.79,47.005,47.135,97183.0
2025-07-17,47.135,47.325,46.905,47.265,109443.0
2025-07-18,47.395,47.57,47.125,47.245,73384.0
2025-07-21,47.235,47.48,46.83,46.895,74603.0
2025-07-22,46.86,47.295,46.81,47.045,56917.0
2025-07-23,47.095,47.095,46.235,46.275,108860.0
2025-07-24,46.36,46.6,45.755,45.845,93989.0
2025-07-25,45.995,46.34,45.865,46.025,65007.0
2025-07-28,46.6,47.95,46.6,47.71,233756.0
2025-07-29,47.94,48.245,47.65,47.96,101953.0
2025-07-30,48.065,48.185,47.52,47.64,95235.0
2025-07-31,47.59,47.77,47.115,47.155,77985.0
2025-08-01,47.225,48.075,46.68,46.79,55858.0
2025-08-05,47.72,48.205,47.075,48.02,153943.0
2025-08-06,47.93,48.05,47.265,47.425,68449.0
2025-08-07,47.54,48.215,47.325,48.175,96427.0
2025-08-08,48.055,48.195,47.095,47.58,151431.0
2025-08-11,47.69,48.195,46.86,47.9,50751.0
2025-08-12,47.9,48.585,47.49,48.535,80515.0
2025-08-13,48.585,49.035,48.155,48.385,105548.0
2025-08-14,48.115,48.75,48.045,48.295,80433.0
2025-08-15,48.325,50.16,48.325,50.08,232162.0
2025-08-18,50.16,51.32,49.97,51.23,207905.0
2025-08-19,51.44,52.035,50.585,51.635,208528.0
2025-08-20,51.625,51.915,51.1,51.27,153123.0
2025-08-21,51.22,51.535,50.935,51.02,95067.0
2025-08-22,51.13,51.22,50.24,50.26,61087.0
2025-08-25,50.535,50.565,49.755,49.91,95897.0
2025-08-26,49.775,50.505,49.645,49.765,106475.0
2025-08-27,49.655,50.24,49.575,50.01,88710.0
2025-08-28,50.05,50.25,49.535,49.86,95985.0
2025-08-29,49.89,50.29,49.695,50.03,172382.0
2025-09-02,49.81,49.91,49.19,49.405,77738.0
2025-09-03,49.605,50.585,49.515,49.99,101164.0
2025-09-04,50.15,50.565,49.85,50.465,79355.0
2025-09-05,50.415,50.825,49.8,50.785,68550.0
2025-09-08,50.785,51.1,50.545,50.765,64684.0
2025-09-09,50.04,51.29,48.285,48.405,359548.0
2025-09-10,48.105,48.185,46.85,47.045,258712.0
2025-09-11,47.055,47.99,46.905,47.88,219601.0
2025-09-12,47.94,48.155,47.255,47.355,91247.0
2025-09-15,47.275,47.59,46.935,47.285,118745.0
2025-09-16,47.59,48.25,47.275,48.155,310719.0
2025-09-17,48.295,48.39,47.69,47.74,169981.0
2025-09-18,47.72,48.425,47.64,48.335,151330.0
2025-09-19,48.295,48.605,47.86,48.545,199680.0
2025-09-22,48.585,48.63,47.52,47.53,168041.0
2025-09-23,47.52,47.99,47.395,47.88,246232.0
2025-09-24,47.94,48.64,47.84,48.345,176831.0
2025-09-25,48.305,48.575,48.01,48.03,205426.0
2025-09-26,48.02,48.34,47.66,47.74,220729.0
2025-09-29,47.8,48.44,47.74,48.21,127589.0
2025-09-30,48.32,48.45,47.63,47.82,191647.0
2025-10-01,47.67,48.05,47.32,47.37,150972.0
2025-10-02,47.36,47.37,46.9,47.24,216996.0
2025-10-03,47.14,47.58,47.0,47.21,300144.0
2025-10-06,47.21,47.4,46.37,46.43,146471.0
2025-10-07,46.44,46.79,45.9,46.01,117520.0
2025-10-08,46.0,46.46,45.93,46.19,122787.0
2025-10-09,46.19,46.49,45.65,45.66,113410.0
2025-10-10,45.66,45.96,45.51,45.56,110649.0
2025-10-14,45.52,46.42,45.51,46.06,96898.0
2025-10-15,46.1,46.5,45.96,46.04,124601.0
2025-10-16,46.2,46.39,45.95,46.33,92855.0
2025-10-17,46.36,46.69,46.05,46.55,85729.0
2025-10-20,46.56,46.74,46.22,46.29,63265.0
2025-10-21,46.25,46.65,46.25,46.32,103397.0
2025-10-22,46.48,46.99,46.31,46.94,72584.0
2025-10-23,47.0,47.09,46.53,46.59,99597.0
2025-10-24,46.75,46.86,46.12,46.17,108259.0
2025-10-27,46.19,46.45,45.81,46.08,147454.0
2025-10-28,45.87,46.19,45.71,45.86,87980.0
2025-10-29,45.8,46.1,44.62,44.87,197543.0
2025-10-30,44.98,45.26,44.9,45.05,101718.0
2025-10-31,45.03,45.5,44.84,45.5,107596.0
2025-11-03,45.5,45.63,44.98,45.5,82490.0
2025-11-04,45.55,45.82,45.205,45.77,121438.0
2025-11-05,45.59,46.65,45.59,46.61,117959.0
2025-11-06,46.6,46.78,45.96,46.37,139255.0
2025-11-07,46.23,46.81,46.05,46.73,105845.0
2025-11-10,46.83,47.23,46.75,47.19,115467.0
2025-11-11,47.23,47.39,47.11,47.21,138303.0
2025-11-12,47.24,48.15,47.24,48.07,127086.0
2025-11-13,48.03,48.4,47.7,47.97,99120.0
2025-11-14,47.96,48.05,47.38,47.87,111894.0
2025-11-17,47.9,48.13,47.68,48.02,87247.0
2025-11-18,48.15,48.49,47.84,47.94,97960.0
2025-11-19,47.88,48.3,47.75,48.07,157059.0
2025-11-20,48.07,48.37,48.0,48.11,106917.0
2025-11-21,48.24,48.76,48.15,48.31,140337.0
2025-11-24,48.17,48.4,48.09,48.32,86265.0
2025-11-25,48.43,49.21,48.43,49.0,55485.0
2025-11-26,49.0,49.79,49.0,49.56,110970.0