Date,Open,High,Low,Close,Volume
1999-12-14,1.3555050386569727,1.3555050386569727,1.3302858276538068,1.3302858276538068,252600.0
1999-12-15,1.3365907467182638,1.3365907467182638,1.3365907467182638,1.3365907467182638,1200.0
1999-12-16,1.3555045959353262,1.3744185921593477,1.3555045959353262,1.3744185921593477,4800.0
1999-12-17,1.3870277150258363,1.3996373186180924,1.3870277150258363,1.3870277150258363,38400.0
1999-12-20,1.3555057423324428,1.3555057423324428,1.3555057423324428,1.3555057423324428,600.0
1999-12-21,1.349199988795157,1.349199988795157,1.349199988795157,1.349199988795157,1200.0
1999-12-22,1.349199988795157,1.349199988795157,1.349199988795157,1.349199988795157,6000.0
1999-12-23,1.3870286450872236,1.3870286450872236,1.3555057423324428,1.3555057423324428,8400.0
1999-12-24,1.3555057423324428,1.3555057423324428,1.3555057423324428,1.3555057423324428,0.0
1999-12-29,1.3744188329460918,1.3870277150258363,1.3744188329460918,1.3870277150258363,34800.0
1999-12-30,1.3870277150258363,1.3870277150258363,1.3870277150258363,1.3870277150258363,3000.0
1999-12-31,1.3870277150258363,1.3870277150258363,1.3870277150258363,1.3870277150258363,0.0
2000-01-04,1.3870277150258363,1.3870277150258363,1.3870277150258363,1.3870277150258363,0.0
2000-01-05,1.3996371484796826,1.3996371484796826,1.3933327533006976,1.3933327533006976,6000.0
2000-01-06,1.3933327533006976,1.3933327533006976,1.3933327533006976,1.3933327533006976,0.0
2000-01-07,1.3933327533006976,1.3933327533006976,1.3933327533006976,1.3933327533006976,600.0
2000-01-10,1.405941876167187,1.405941876167187,1.393333082827208,1.405941876167187,675600.0
2000-01-11,1.405941876167187,1.405941876167187,1.405941876167187,1.405941876167187,0.0
2000-01-12,1.393332922672752,1.393332922672752,1.3870277150258363,1.3870277150258363,48000.0
2000-01-13,1.3870277150258363,1.3870277150258363,1.3870277150258363,1.3870277150258363,600.0
2000-01-14,1.3870277150258363,1.3870277150258363,1.3870277150258363,1.3870277150258363,40200.0
2000-01-17,1.3870277526792691,1.3870277526792691,1.3239812662205623,1.3239812662205623,6000.0
2000-01-18,1.3239812662205623,1.3239812662205623,1.3239812662205623,1.3239812662205623,0.0
2000-01-19,1.3239812662205623,1.3239812662205623,1.3239812662205623,1.3239812662205623,0.0
2000-01-20,1.3239812662205623,1.3239812662205623,1.3239812662205623,1.3239812662205623,21600.0
2000-01-21,1.3239808050730573,1.3239808050730573,1.2609343405736717,1.2609343405736717,68400.0
2000-01-24,1.2861533015690745,1.2861533015690745,1.2861533015690745,1.2861533015690745,109200.0
2000-01-25,1.2987623052251591,1.3870271494652848,1.2861527067744691,1.2987623052251591,188400.0
2000-01-26,1.2987623052251591,1.2987623052251591,1.2987623052251591,1.2987623052251591,0.0
2000-01-27,1.2987623052251591,1.2987623052251591,1.2735431083237791,1.2987623052251591,237000.0
2000-01-28,1.2987623052251591,1.2987623052251591,1.2987623052251591,1.2987623052251591,44400.0
2000-01-31,1.2987623052251591,1.2987623052251591,1.2987623052251591,1.2987623052251591,30000.0
2000-02-01,1.2987623052251591,1.323980690425295,1.2987623052251591,1.2987623052251591,23400.0
2000-02-02,1.311371091974605,1.311371091974605,1.2987623052251591,1.2987623052251591,255000.0
2000-02-03,1.2987629058512036,1.2987629058512036,1.2861533015690745,1.2861533015690745,129000.0
2000-02-04,1.2861527067744691,1.2987623052251591,1.2861527067744691,1.2987623052251591,24600.0
2000-02-07,1.2987623052251591,1.2987623052251591,1.2987623052251591,1.2987623052251591,0.0
2000-02-08,1.2861528181465836,1.2861528181465836,1.2609343405736717,1.2609343405736717,316200.0
2000-02-09,1.2609347455314497,1.3870277150258363,1.2609347455314497,1.3870277150258363,7200.0
2000-02-10,1.2924572120672246,1.2924572120672246,1.2609343405736717,1.2609343405736717,24000.0
2000-02-11,1.2609343405736717,1.2609343405736717,1.2609343405736717,1.2609343405736717,24600.0
2000-02-14,1.2609343405736717,1.2609343405736717,1.2609343405736717,1.2609343405736717,0.0
2000-02-15,1.2609343405736717,1.2609343405736717,1.2609343405736717,1.2609343405736717,9600.0
2000-02-16,1.2483254561279906,1.2483254561279906,1.2483254561279906,1.2483254561279906,1260000.0
2000-02-17,1.2483247410310754,1.2609343405736717,1.2483247410310754,1.2609343405736717,9000.0
2000-02-18,1.3239815635091905,1.3239815635091905,1.2483254561279906,1.2483254561279906,1093200.0
2000-02-21,1.2483254561279906,1.2483254561279906,1.2483254561279906,1.2483254561279906,0.0
2000-02-22,1.2609343405736717,1.2609343405736717,1.2609343405736717,1.2609343405736717,22800.0
2000-02-23,1.3239808050730573,1.3807228756518022,1.229410747567839,1.2609343405736717,27000.0
2000-02-24,1.2672386635861077,1.387027191961484,1.2609342700182289,1.2672386635861077,323400.0
2000-02-25,1.3807238688550167,1.3807238688550167,1.3807238688550167,1.3807238688550167,3000.0
2000-02-28,1.3807238688550167,1.3807238688550167,1.3807238688550167,1.3807238688550167,0.0
2000-02-29,1.323980690425295,1.323980690425295,1.2987623052251591,1.2987623052251591,8400.0
2000-03-01,1.2924571001491922,1.2987623052251591,1.2924571001491922,1.2987623052251591,6000.0
2000-03-02,1.292457147739894,1.292457147739894,1.2609342778152768,1.292457147739894,132600.0
2000-03-03,1.2735431552180323,1.292457147739894,1.2735431552180323,1.292457147739894,14400.0
2000-03-06,1.292458065443847,1.292458065443847,1.273544059492181,1.273544059492181,18000.0
2000-03-07,1.273544059492181,1.273544059492181,1.273544059492181,1.273544059492181,0.0
2000-03-08,1.3807233190804962,1.3870277150258363,1.3807233190804962,1.3870277150258363,10200.0
2000-03-09,1.267238734494312,1.267238734494312,1.2609343405736717,1.2609343405736717,133800.0
2000-03-10,1.2609343405736717,1.2609343405736717,1.2609343405736717,1.2609343405736717,15000.0
2000-03-13,1.2609343405736717,1.2609343405736717,1.2609343405736717,1.2609343405736717,67200.0
2000-03-14,1.2609343405736717,1.2609343405736717,1.2609343405736717,1.2609343405736717,31200.0
2000-03-15,1.2609343405736717,1.2609343405736717,1.2609343405736717,1.2609343405736717,90000.0
2000-03-16,1.2609342778152768,1.292457147739894,1.2609342778152768,1.292457147739894,14400.0
2000-03-17,1.3239812662205623,1.3239812662205623,1.3239812662205623,1.3239812662205623,600.0
2000-03-20,1.3870277150258363,1.3870277150258363,1.3870277150258363,1.3870277150258363,600.0
2000-03-21,1.3870277150258363,1.3870277150258363,1.3870277150258363,1.3870277150258363,0.0
2000-03-22,1.3870277150258363,1.3870277150258363,1.3870277150258363,1.3870277150258363,0.0
2000-03-23,1.3807238688550167,1.3807238688550167,1.3807238688550167,1.3807238688550167,600.0
2000-03-24,1.292457147739894,1.292457147739894,1.292457147739894,1.292457147739894,161400.0
2000-03-27,1.2924576622349435,1.3239812662205623,1.2924576622349435,1.3239812662205623,156000.0
2000-03-28,1.3239812662205623,1.3239812662205623,1.3239812662205623,1.3239812662205623,0.0
2000-03-29,1.3239812662205623,1.3239812662205623,1.3239812662205623,1.3239812662205623,0.0
2000-03-30,1.3239812662205623,1.3239812662205623,1.3239812662205623,1.3239812662205623,13200.0
2000-03-31,1.2609343405736717,1.2609343405736717,1.2609343405736717,1.2609343405736717,16800.0
2000-04-03,1.2609343405736717,1.2609343405736717,1.2609343405736717,1.2609343405736717,66000.0
2000-04-04,1.2609343405736717,1.2609343405736717,1.2609343405736717,1.2609343405736717,33600.0
2000-04-05,1.2609343405736717,1.2609343405736717,1.2609343405736717,1.2609343405736717,0.0
2000-04-06,1.2924572120672246,1.2924572120672246,1.2609343405736717,1.2609343405736717,256800.0
2000-04-07,1.2609343405736717,1.2609343405736717,1.2609343405736717,1.2609343405736717,37200.0
2000-04-10,1.2609343405736717,1.2609343405736717,1.2609343405736717,1.2609343405736717,4200.0
2000-04-11,1.3239812662205623,1.3239812662205623,1.3239812662205623,1.3239812662205623,618000.0
2000-04-12,1.3239808050730573,1.3239808050730573,1.2609343405736717,1.2609343405736717,33000.0
2000-04-13,1.2609343405736717,1.2609343405736717,1.2609343405736717,1.2609343405736717,0.0
2000-04-14,1.2609343405736717,1.2609343405736717,1.2609343405736717,1.2609343405736717,9000.0
2000-04-17,1.2609347797618555,1.3239812662205623,1.2609347797618555,1.3239812662205623,18600.0
2000-04-18,1.3239812662205623,1.3239812662205623,1.3239812662205623,1.3239812662205623,4200.0
2000-04-19,1.3239812662205623,1.3239812662205623,1.3239812662205623,1.3239812662205623,600.0
2000-04-20,1.3239812662205623,1.3239812662205623,1.3239812662205623,1.3239812662205623,0.0
2000-04-24,1.3239812662205623,1.3239812662205623,1.3239812662205623,1.3239812662205623,0.0
2000-04-25,1.3239812662205623,1.3239812662205623,1.3239812662205623,1.3239812662205623,0.0
2000-04-26,1.3113717857228608,1.3113717857228608,1.3113717857228608,1.3113717857228608,2400.0
2000-04-27,1.3113717857228608,1.3113717857228608,1.3113717857228608,1.3113717857228608,0.0
2000-04-28,1.3239807391767553,1.3239807391767553,1.292457147739894,1.292457147739894,9000.0
2000-05-01,1.292457147739894,1.292457147739894,1.292457147739894,1.292457147739894,3000.0
2000-05-02,1.292457147739894,1.292457147739894,1.292457147739894,1.292457147739894,37200.0
2000-05-03,1.292457147739894,1.292457147739894,1.292457147739894,1.292457147739894,0.0
2000-05-04,1.292457147739894,1.292457147739894,1.292457147739894,1.292457147739894,57000.0
2000-05-05,1.292457147739894,1.292457147739894,1.292457147739894,1.292457147739894,6000.0
2000-05-08,1.292457147739894,1.292457147739894,1.292457147739894,1.292457147739894,0.0
2000-05-09,1.3113725060171324,1.3555057423324428,1.2987637056717174,1.3555057423324428,15600.0
2000-05-10,1.323980690425295,1.323980690425295,1.2987623052251591,1.2987623052251591,150600.0
2000-05-11,1.2987623052251591,1.2987623052251591,1.2987623052251591,1.2987623052251591,0.0
2000-05-12,1.3239812662205623,1.3239812662205623,1.3239812662205623,1.3239812662205623,116400.0
2000-05-15,1.3555057423324428,1.3555057423324428,1.3555057423324428,1.3555057423324428,8400.0
2000-05-16,1.3555048702061812,1.3555048702061812,1.3239812662205623,1.3239812662205623,7800.0
2000-05-17,1.3807238688550167,1.3807238688550167,1.3807238688550167,1.3807238688550167,600.0
2000-05-18,1.3239812662205623,1.3239812662205623,1.3239812662205623,1.3239812662205623,12000.0
2000-05-19,1.3239812662205623,1.3239812662205623,1.3239812662205623,1.3239812662205623,0.0
2000-05-23,1.3239812662205623,1.3239812662205623,1.3239812662205623,1.3239812662205623,0.0
2000-05-24,1.3239812662205623,1.3239812662205623,1.3239812662205623,1.3239812662205623,3600.0
2000-05-25,1.3555057423324428,1.3555057423324428,1.3555057423324428,1.3555057423324428,12000.0
2000-05-26,1.3555057423324428,1.3555057423324428,1.3555057423324428,1.3555057423324428,0.0
2000-05-29,1.3555057423324428,1.3555057423324428,1.3555057423324428,1.3555057423324428,0.0
2000-05-30,1.3681134758061,1.3744185921593477,1.3681134758061,1.3744185921593477,582000.0
2000-05-31,1.3744197545526844,1.3744197545526844,1.3555057423324428,1.3555057423324428,25800.0
2000-06-01,1.3555057423324428,1.3555057423324428,1.3555057423324428,1.3555057423324428,2400.0
2000-06-02,1.3555057423324428,1.3555057423324428,1.3555057423324428,1.3555057423324428,0.0
2000-06-05,1.3555057423324428,1.3555057423324428,1.3555057423324428,1.3555057423324428,6000.0
2000-06-06,1.355505153138869,1.355505153138869,1.3428955465723165,1.3428955465723165,409200.0
2000-06-07,1.3428955465723165,1.3428955465723165,1.3428955465723165,1.3428955465723165,120000.0
2000-06-08,1.3428951422525248,1.3428951422525248,1.3365907467182638,1.3365907467182638,96000.0
2000-06-09,1.3365911491399238,1.3428955465723165,1.3365911491399238,1.3428955465723165,127200.0
2000-06-12,1.3428955465723165,1.3428955465723165,1.3428955465723165,1.3428955465723165,0.0
2000-06-13,1.3365907467182638,1.3365907467182638,1.3365907467182638,1.3365907467182638,69600.0
2000-06-14,1.3365908338708992,1.3870277150258363,1.3365908338708992,1.3870277150258363,36000.0
2000-06-15,1.3870277150258363,1.3870277150258363,1.3870277150258363,1.3870277150258363,0.0
2000-06-16,1.3428955465723165,1.3428955465723165,1.3428955465723165,1.3428955465723165,30000.0
2000-06-19,1.3744185921593477,1.3744185921593477,1.3744185921593477,1.3744185921593477,960600.0
2000-06-20,1.3744185921593477,1.3744185921593477,1.3744185921593477,1.3744185921593477,0.0
2000-06-21,1.3744197545526844,1.3744197545526844,1.3555057423324428,1.3555057423324428,63600.0
2000-06-22,1.3555057423324428,1.3555057423324428,1.3555057423324428,1.3555057423324428,0.0
2000-06-23,1.387027472030121,1.387027472030121,1.3744185921593477,1.3744185921593477,633600.0
2000-06-26,1.3870277150258363,1.3870277150258363,1.3870277150258363,1.3870277150258363,2400.0
2000-06-27,1.3870277150258363,1.3870277150258363,1.3870277150258363,1.3870277150258363,15600.0
2000-06-28,1.3870277150258363,1.3870277150258363,1.3870277150258363,1.3870277150258363,7200.0
2000-06-29,1.3870277150258363,1.3870277150258363,1.3870277150258363,1.3870277150258363,0.0
2000-06-30,1.3870277150258363,1.3870277150258363,1.3870277150258363,1.3870277150258363,12000.0
2000-07-04,1.3870277150258363,1.3870277150258363,1.3870277150258363,1.3870277150258363,0.0
2000-07-05,1.3870277150258363,1.3870277150258363,1.3870277150258363,1.3870277150258363,0.0
2000-07-06,1.412246556810835,1.412246556810835,1.412246556810835,1.412246556810835,361800.0
2000-07-07,1.3870277150258363,1.3870277150258363,1.3870277150258363,1.3870277150258363,5400.0
2000-07-10,1.3870277150258363,1.3870277150258363,1.3870277150258363,1.3870277150258363,0.0
2000-07-11,1.3870277150258363,1.3870277150258363,1.3870277150258363,1.3870277150258363,0.0
2000-07-12,1.3996375531547505,1.3996375531547505,1.3996375531547505,1.3996375531547505,600.0
2000-07-13,1.3996373186180924,1.3996373186180924,1.3870277150258363,1.3870277150258363,60600.0
2000-07-14,1.3933327533006976,1.3933327533006976,1.3933327533006976,1.3933327533006976,1200.0
2000-07-17,1.3933327409514773,1.5131212086884058,1.3933327409514773,1.5131212086884058,25200.0
2000-07-18,1.5131209216673762,1.5131209216673762,1.4815973286285458,1.4815973286285458,24600.0
2000-07-19,1.538339691071361,1.538339691071361,1.5068168135652973,1.5131212086884058,319800.0
2000-07-20,1.5194256055605726,1.5446448094849758,1.5194256055605726,1.5383396928421922,1216800.0
2000-07-21,1.5131212104302072,1.5383396928421922,1.5131212104302072,1.5383396928421922,6000.0
2000-07-24,1.538339852241755,1.5446449695378617,1.5320354564581404,1.5446449695378617,930600.0
2000-07-25,1.5131212086884058,1.5131212086884058,1.5131212086884058,1.5131212086884058,135000.0
2000-07-26,1.5131212086884058,1.5131212086884058,1.5131212086884058,1.5131212086884058,0.0
2000-07-27,1.5131212086884058,1.5131212086884058,1.5131212086884058,1.5131212086884058,0.0
2000-07-28,1.5131212086884058,1.5131212086884058,1.5131212086884058,1.5131212086884058,600000.0
2000-07-31,1.525730808396511,1.525730808396511,1.525730808396511,1.525730808396511,3000.0
2000-08-01,1.5131212086884058,1.5131212086884058,1.5131212086884058,1.5131212086884058,210000.0
2000-08-02,1.4815973286285458,1.4815973286285458,1.4815973286285458,1.4815973286285458,134400.0
2000-08-03,1.4815973286285458,1.4815973286285458,1.4815973286285458,1.4815973286285458,180000.0
2000-08-04,1.4815973286285458,1.4815973286285458,1.4815973286285458,1.4815973286285458,0.0
2000-08-08,1.525730808396511,1.525730808396511,1.525730808396511,1.525730808396511,3600.0
2000-08-09,1.525730808396511,1.525730808396511,1.525730808396511,1.525730808396511,0.0
2000-08-10,1.525730808396511,1.525730808396511,1.525730808396511,1.525730808396511,0.0
2000-08-11,1.525730808396511,1.525730808396511,1.525730808396511,1.525730808396511,0.0
2000-08-14,1.5131212086884058,1.5131212086884058,1.5131212086884058,1.5131212086884058,3000.0
2000-08-15,1.5446448077068866,1.5446448077068866,1.5131212086884058,1.5131212086884058,1800.0
2000-08-16,1.5131212086884058,1.5131212086884058,1.5131212086884058,1.5131212086884058,24000.0
2000-08-17,1.5131212086884058,1.5131212086884058,1.5131212086884058,1.5131212086884058,0.0
2000-08-18,1.4815973286285458,1.487902534257101,1.4815973286285458,1.4815973286285458,259800.0
2000-08-21,1.5131212086884058,1.5131212086884058,1.5131212086884058,1.5131212086884058,1200.0
2000-08-22,1.5131212086884058,1.5131212086884058,1.5131212086884058,1.5131212086884058,0.0
2000-08-23,1.5131212086884058,1.5131212086884058,1.5131212086884058,1.5131212086884058,141000.0
2000-08-24,1.5131212086884058,1.5131212086884058,1.5131212086884058,1.5131212086884058,0.0
2000-08-25,1.5131212086884058,1.5131212086884058,1.5131212086884058,1.5131212086884058,0.0
2000-08-28,1.5131212086884058,1.5131212086884058,1.5131212086884058,1.5131212086884058,0.0
2000-08-29,1.5131212086884058,1.5131212086884058,1.5131212086884058,1.5131212086884058,0.0
2000-08-30,1.5131212086884058,1.5131212086884058,1.5131212086884058,1.5131212086884058,0.0
2000-08-31,1.5131212086884058,1.5131212086884058,1.5131212086884058,1.5131212086884058,0.0
2000-09-01,1.5131212086884058,1.5131212086884058,1.5131212086884058,1.5131212086884058,590400.0
2000-09-05,1.5131212086884058,1.5131212086884058,1.5131212086884058,1.5131212086884058,6000.0
2000-09-06,1.5131218119872945,1.639215536823804,1.5131218119872945,1.639215536823804,2400.0
2000-09-07,1.5131212086884058,1.6392148832499118,1.5131212086884058,1.5131212086884058,121200.0
2000-09-08,1.5131212086884058,1.5131212086884058,1.5131212086884058,1.5131212086884058,0.0
2000-09-11,1.5131212086884058,1.5131212086884058,1.5131212086884058,1.5131212086884058,0.0
2000-09-12,1.5131212086884058,1.5131212086884058,1.5131212086884058,1.5131212086884058,3600.0
2000-09-13,1.5131212086884058,1.5131212086884058,1.5131212086884058,1.5131212086884058,13200.0
2000-09-14,1.5131212086884058,1.5131212086884058,1.5131212086884058,1.5131212086884058,0.0
2000-09-15,1.5068162896239488,1.5068162896239488,1.5068162896239488,1.5068162896239488,20400.0
2000-09-18,1.4500751175143438,1.4500751175143438,1.4500751175143438,1.4500751175143438,176400.0
2000-09-19,1.4500747321638614,1.5131212086884058,1.4500747321638614,1.5131212086884058,1439400.0
2000-09-20,1.5131218119872945,1.639215536823804,1.5131218119872945,1.639215536823804,3600.0
2000-09-21,1.639215536823804,1.639215536823804,1.639215536823804,1.639215536823804,0.0
2000-09-22,1.639215536823804,1.639215536823804,1.639215536823804,1.639215536823804,0.0
2000-09-25,1.639215536823804,1.639215536823804,1.639215536823804,1.639215536823804,0.0
2000-09-26,1.639215536823804,1.639215536823804,1.639215536823804,1.639215536823804,0.0
2000-09-27,1.6266053410636778,1.6266053410636778,1.6266053410636778,1.6266053410636778,1800.0
2000-09-28,1.607691656763944,1.607691656763944,1.607691656763944,1.607691656763944,1200.0
2000-09-29,1.639215536823804,1.639215536823804,1.639215536823804,1.639215536823804,1200.0
2000-10-02,1.607691656763944,1.607691656763944,1.607691656763944,1.607691656763944,600.0
2000-10-03,1.6392152263584343,1.6392152263584343,1.5761680151248925,1.5761680151248925,17400.0
2000-10-04,1.5761680151248925,1.5761680151248925,1.5761680151248925,1.5761680151248925,2400.0
2000-10-05,1.5761677708546276,1.6013869761202957,1.5761677708546276,1.6013869761202957,10800.0
2000-10-06,1.607691656763944,1.607691656763944,1.607691656763944,1.607691656763944,3600.0
2000-10-10,1.607691656763944,1.607691656763944,1.607691656763944,1.607691656763944,0.0
2000-10-11,1.607691656763944,1.607691656763944,1.607691656763944,1.607691656763944,0.0
2000-10-12,1.6392152630870396,1.6392152630870396,1.607691656763944,1.607691656763944,81000.0
2000-10-13,1.607691656763944,1.607691656763944,1.607691656763944,1.607691656763944,0.0
2000-10-16,1.5761680151248925,1.5761680151248925,1.5761680151248925,1.5761680151248925,40200.0
2000-10-17,1.5761680151248925,1.5761680151248925,1.5761680151248925,1.5761680151248925,0.0
2000-10-18,1.5761680151248925,1.5761680151248925,1.5761680151248925,1.5761680151248925,0.0
2000-10-19,1.5761680151248925,1.5761680151248925,1.5761680151248925,1.5761680151248925,0.0
2000-10-20,1.5761680151248925,1.5761680151248925,1.5761680151248925,1.5761680151248925,0.0
2000-10-23,1.5131212086884058,1.5131212086884058,1.5131212086884058,1.5131212086884058,16800.0
2000-10-24,1.7022618215950045,1.7653083152239484,1.7022618215950045,1.7653083152239484,1200.0
2000-10-25,1.7653084413064155,1.7968320511286835,1.7022619431745427,1.740089950280566,34800.0
2000-10-26,1.7022624624706948,1.7022624624706948,1.7022624624706948,1.7022624624706948,13800.0
2000-10-27,1.7022624624706948,1.7022624624706948,1.7022624624706948,1.7022624624706948,0.0
2000-10-30,1.7022624624706948,1.7022624624706948,1.7022624624706948,1.7022624624706948,0.0
2000-10-31,1.7022624624706948,1.7022624624706948,1.7022624624706948,1.7022624624706948,0.0
2000-11-01,1.7022624624706948,1.7022624624706948,1.7022624624706948,1.7022624624706948,0.0
2000-11-02,1.7022617542206466,1.7022617542206466,1.607691656763944,1.607691656763944,10200.0
2000-11-03,1.607691656763944,1.607691656763944,1.607691656763944,1.607691656763944,0.0
2000-11-06,1.7653083152239484,1.7653083152239484,1.7653083152239484,1.7653083152239484,600.0
2000-11-07,1.7653083152239484,1.7653083152239484,1.7653083152239484,1.7653083152239484,2400.0
2000-11-08,1.7653083152239484,1.7653083152239484,1.7653083152239484,1.7653083152239484,0.0
2000-11-09,1.7653083152239484,1.7653083152239484,1.7653083152239484,1.7653083152239484,0.0
2000-11-10,1.7653083152239484,1.7653083152239484,1.7653083152239484,1.7653083152239484,0.0
2000-11-13,1.7716126382363846,1.7716126382363846,1.7716126382363846,1.7716126382363846,3000.0
2000-11-14,1.7779179687067648,1.7779179687067648,1.6707383439900263,1.6707383439900263,3000.0
2000-11-15,1.6707383439900263,1.6707383439900263,1.6707383439900263,1.6707383439900263,0.0
2000-11-16,1.670738214024226,1.7653083152239484,1.670738214024226,1.7653083152239484,2400.0
2000-11-17,1.7653083152239484,1.7653083152239484,1.7653083152239484,1.7653083152239484,0.0
2000-11-20,1.7653083152239484,1.7653083152239484,1.7653083152239484,1.7653083152239484,600.0
2000-11-21,1.7653083152239484,1.7653083152239484,1.7653083152239484,1.7653083152239484,11400.0
2000-11-22,1.7653083152239484,1.7653083152239484,1.7653083152239484,1.7653083152239484,0.0
2000-11-23,1.7653083152239484,1.7653083152239484,1.7653083152239484,1.7653083152239484,0.0
2000-11-24,1.6707376914780097,1.7968313608109792,1.6707376914780097,1.7968313608109792,3600.0
2000-11-27,1.7653075131044171,1.885096770611656,1.7653075131044171,1.885096770611656,6000.0
2000-11-28,1.8346606414123023,1.922926380139432,1.7337861041097464,1.7337861041097464,15600.0
2000-11-29,1.7337861041097464,1.7337861041097464,1.7337861041097464,1.7337861041097464,0.0
2000-11-30,1.7337861041097464,1.7337861041097464,1.7337861041097464,1.7337861041097464,0.0
2000-12-01,1.7653083152239484,1.7653083152239484,1.7653083152239484,1.7653083152239484,2400.0
2000-12-04,1.7653083152239484,1.7653083152239484,1.7653083152239484,1.7653083152239484,0.0
2000-12-05,1.7022624624706948,1.7022624624706948,1.7022624624706948,1.7022624624706948,180000.0
2000-12-06,1.7022618215950045,1.7653083152239484,1.7022618215950045,1.7653083152239484,3600.0
2000-12-07,1.645520344312694,1.7022624624706948,1.645520344312694,1.7022624624706948,2400.0
2000-12-08,1.6707383439900263,1.6707383439900263,1.658129549342236,1.6707383439900263,99000.0
2000-12-11,1.639215536823804,1.639215536823804,1.639215536823804,1.639215536823804,17400.0
2000-12-12,1.639215536823804,1.639215536823804,1.639215536823804,1.639215536823804,0.0
2000-12-13,1.6770433822648876,1.6770433822648876,1.6770433822648876,1.6770433822648876,10200.0
2000-12-14,1.6518240192438314,1.6518240192438314,1.5761680151248925,1.5761680151248925,127200.0
2000-12-15,1.7022624624706948,1.7022624624706948,1.7022624624706948,1.7022624624706948,6600.0
2000-12-18,1.7022624624706948,1.7022624624706948,1.7022624624706948,1.7022624624706948,7200.0
2000-12-19,1.7022612891893487,1.7968313608109792,1.7022612891893487,1.7968313608109792,6600.0
2000-12-20,1.8914020239944491,1.8914020239944491,1.7653083152239484,1.7653083152239484,5400.0
2000-12-21,1.8914010936240928,1.8914010936240928,1.8914010936240928,1.8914010936240928,24000.0
2000-12-22,1.8914010936240928,1.8914010936240928,1.8914010936240928,1.8914010936240928,0.0
2000-12-27,1.8914010936240928,1.8914010936240928,1.8914010936240928,1.8914010936240928,0.0
2000-12-28,1.8914010936240928,1.8914010936240928,1.8914010936240928,1.8914010936240928,0.0
2000-12-29,1.8914010936240928,1.8914010936240928,1.8914010936240928,1.8914010936240928,0.0
2001-01-02,1.7022624624706948,1.7022624624706948,1.7022624624706948,1.7022624624706948,1200.0
2001-01-03,1.6455196214154322,1.6455196214154322,1.6455196214154322,1.6455196214154322,12000.0
2001-01-04,1.6455196214154322,1.6455196214154322,1.6455196214154322,1.6455196214154322,0.0
2001-01-05,1.6455196214154322,1.6455196214154322,1.6455196214154322,1.6455196214154322,0.0
2001-01-08,1.6707383439900263,1.6707383439900263,1.6707383439900263,1.6707383439900263,3000.0
2001-01-09,1.6707383439900263,1.6707383439900263,1.6707383439900263,1.6707383439900263,45600.0
2001-01-10,1.6707383439900263,1.6707383439900263,1.6707383439900263,1.6707383439900263,0.0
2001-01-11,1.7337854291657828,1.7653083152239484,1.7337854291657828,1.7653083152239484,12600.0
2001-01-12,1.7653077925858638,1.7653077925858638,1.708565712589494,1.708565712589494,18600.0
2001-01-15,1.7274796601739366,1.8283548417256672,1.7274796601739366,1.8220497257543613,150000.0
2001-01-16,1.8914010936240928,1.8914010936240928,1.8914010936240928,1.8914010936240928,5400.0
2001-01-17,1.8283555985020508,1.8283555985020508,1.8283555985020508,1.8283555985020508,17400.0
2001-01-18,1.878791584647072,1.8914010936240928,1.859877501559605,1.8914010936240928,102600.0
2001-01-19,1.8914010936240928,1.8914010936240928,1.8914010936240928,1.8914010936240928,0.0
2001-01-22,1.8914010936240928,1.8914010936240928,1.8914010936240928,1.8914010936240928,0.0
2001-01-23,1.8283555985020508,1.8283555985020508,1.8283555985020508,1.8283555985020508,382200.0
2001-01-24,1.796831989756496,1.8283555985020508,1.796831989756496,1.8283555985020508,451200.0
2001-01-25,1.8283555985020508,1.8283555985020508,1.8283555985020508,1.8283555985020508,0.0
2001-01-26,1.8283555985020508,1.8283555985020508,1.8283555985020508,1.8283555985020508,36000.0
2001-01-29,1.82835621871356,1.82835621871356,1.7022624624706948,1.7022624624706948,22800.0
2001-01-30,1.8283555985020508,1.8283555985020508,1.8283555985020508,1.8283555985020508,1200.0
2001-01-31,1.8283555985020508,1.8283555985020508,1.8283555985020508,1.8283555985020508,0.0
2001-02-01,1.8283555985020508,1.8283555985020508,1.8283555985020508,1.8283555985020508,0.0
2001-02-02,1.8283555985020508,1.8283555985020508,1.765308381010941,1.8283555985020508,4800.0
2001-02-05,1.8220497257543615,1.8220497257543615,1.8220497257543615,1.8220497257543613,14400.0
2001-02-06,1.8220497257543615,1.8220497257543615,1.8220497257543615,1.8220497257543613,0.0
2001-02-07,1.8220497257543615,1.8220497257543615,1.8220497257543615,1.8220497257543613,0.0
2001-02-08,1.8220497257543615,1.8220497257543615,1.8220497257543615,1.8220497257543613,0.0
2001-02-09,1.8220497257543615,1.8220497257543615,1.8220497257543615,1.8220497257543613,0.0
2001-02-12,1.8220497257543615,1.8220497257543615,1.8220497257543615,1.8220497257543613,0.0
2001-02-13,1.8220497257543615,1.8220497257543615,1.8220497257543615,1.8220497257543613,0.0
2001-02-14,1.7968313608109792,1.7968313608109792,1.7968313608109792,1.7968313608109792,80400.0
2001-02-15,1.7968313608109792,1.7968313608109792,1.7968313608109792,1.7968313608109792,0.0
2001-02-16,1.784221849575205,1.7968313608109792,1.784221849575205,1.7968313608109792,71400.0
2001-02-19,1.7968313608109792,1.7968313608109792,1.7968313608109792,1.7968313608109792,0.0
2001-02-20,1.7968313608109792,1.7968313608109792,1.7968313608109792,1.7968313608109792,60000.0
2001-02-21,1.7968313608109792,1.7968313608109792,1.7968313608109792,1.7968313608109792,71400.0
2001-02-22,1.7842216066209278,1.7842216066209278,1.7716126382363846,1.7716126382363846,6000.0
2001-02-23,1.7716128794737211,1.7968313608109792,1.7716128794737211,1.7968313608109792,3600.0
2001-02-26,1.7968313608109792,1.7968313608109792,1.7968313608109792,1.7968313608109792,600.0
2001-02-27,1.7968321427426952,1.8598786440890824,1.7842226260196077,1.8598786440890824,19800.0
2001-02-28,1.8283555985020508,1.8283555985020508,1.8283555985020508,1.8283555985020508,52200.0
2001-03-01,1.8598784857349664,1.8598784857349664,1.8283555985020508,1.8283555985020508,3600.0
2001-03-02,1.817006534867744,1.8220497257543615,1.7968312460280782,1.8220497257543613,227400.0
2001-03-05,1.822050479920988,1.8283555985020508,1.796831989756496,1.8283555985020508,3000.0
2001-03-06,1.8283557541722395,1.8598786440890824,1.8283557541722395,1.8598786440890824,12600.0
2001-03-07,1.8598786440890824,1.8598786440890824,1.8586181614000292,1.8598786440890824,11400.0
2001-03-08,1.8283557541722395,1.8598786440890824,1.8283557541722395,1.8598786440890824,56400.0
2001-03-09,1.891402255518627,1.891402255518627,1.8598786440890824,1.8598786440890824,180600.0
2001-03-12,1.885096770611656,1.885096770611656,1.885096770611656,1.885096770611656,23400.0
2001-03-13,1.885096699891711,1.8914010936240928,1.885096699891711,1.8914010936240928,40200.0
2001-03-14,1.872488124586784,1.872488124586784,1.872488124586784,1.872488124586784,1200.0
2001-03-15,1.8914009648932573,1.9544474232189624,1.8787914567744537,1.9544474232189624,159600.0
2001-03-16,1.9544482198746125,2.187721509486584,1.9229253386187732,2.112065512203817,672600.0
2001-03-19,2.112065992981808,2.112065992981808,2.017495884661916,2.0679328669086803,107400.0
2001-03-20,2.0679324760296685,2.080541989775169,2.0174955033164625,2.080541989775169,136800.0
2001-03-21,2.017494776700579,2.017494776700579,1.9859711840684189,1.9859711840684189,60600.0
2001-03-22,2.07928013116134,2.0805413346681565,1.998580783776524,1.998580783776524,98400.0
2001-03-23,2.030104067784364,2.030104067784364,2.030104067784364,2.030104067784364,600.0
2001-03-26,2.0174955033164625,2.080541989775169,2.0174955033164625,2.080541989775169,7800.0
2001-03-27,2.0174955033164625,2.080541989775169,2.0174955033164625,2.080541989775169,42000.0
2001-03-28,2.0780203034798284,2.124674385993758,2.0742375936586845,2.080541989775169,213000.0
2001-03-29,2.080541989775169,2.080541989775169,2.080541989775169,2.080541989775169,4200.0
2001-03-30,2.078021166569266,2.078021166569266,2.078021166569266,2.078021166569266,7200.0
2001-04-02,2.080541989775169,2.080541989775169,2.080541989775169,2.080541989775169,79800.0
2001-04-03,2.080541752033241,2.1057602355081477,2.06793223972862,2.1057602355081477,99000.0
2001-04-04,2.1120655937607884,2.1120655937607884,2.080541989775169,2.080541989775169,118800.0
2001-04-05,2.0805415848104896,2.0805415848104896,2.0742371899211167,2.0742371899211167,12600.0
2001-04-06,2.080541989775169,2.080541989775169,2.080541989775169,2.080541989775169,156600.0
2001-04-09,2.080541989775169,2.080541989775169,2.080541989775169,2.080541989775169,10200.0
2001-04-10,2.080541989775169,2.080541989775169,2.080541989775169,2.080541989775169,39600.0
2001-04-11,2.14358831937004,2.1625024082260595,2.14358831937004,2.14358831937004,22200.0
2001-04-12,2.14358831937004,2.2066355227276,2.14358831937004,2.14358831937004,19200.0
2001-04-16,2.137284711620028,2.137284711620028,2.137284711620028,2.137284711620028,600.0
2001-04-17,2.137284711620028,2.137284711620028,2.137284711620028,2.137284711620028,1200.0
2001-04-18,2.1183696736465656,2.1183696736465656,2.080541679191433,2.086846074366797,24600.0
2001-04-19,2.086846074366797,2.086846074366797,2.086846074366797,2.086846074366797,0.0
2001-04-20,2.0931520663248917,2.0931520663248917,2.0931520663248917,2.0931520663248917,1200.0
2001-04-23,2.080541989775169,2.080541989775169,2.080541989775169,2.080541989775169,12600.0
2001-04-24,2.080542424708593,2.080542424708593,2.078020737886099,2.079281220541005,24600.0
2001-04-25,2.049018235846177,2.14358831937004,2.049018235846177,2.14358831937004,228600.0
2001-04-26,2.143588810979862,2.143588810979862,2.04901870576733,2.04901870576733,19200.0
2001-04-27,2.04901870576733,2.04901870576733,2.04901870576733,2.04901870576733,0.0
2001-04-30,2.042713910794092,2.112065512203817,2.042713910794092,2.112065512203817,19200.0
2001-05-01,2.112065512203817,2.112065512203817,2.112065512203817,2.112065512203817,295200.0
2001-05-02,2.1120641565301788,2.3327270697338416,2.1120641565301788,2.3327270697338416,123000.0
2001-05-03,2.3327284218806885,2.3642520226873387,2.3327284218806885,2.3642520226873387,19200.0
2001-05-04,2.3327270697338416,2.364250652268096,2.3327270697338416,2.3327270697338416,37800.0
2001-05-07,2.1435882510586928,2.269681932243013,2.1435882510586928,2.269681932243013,1800.0
2001-05-08,2.3642520226873387,2.3642520226873387,2.3642520226873387,2.3642520226873387,176400.0
2001-05-09,2.3327270697338416,2.3327270697338416,2.2696806261773723,2.3327270697338416,195600.0
2001-05-10,2.345338243581136,2.3579479380957107,2.345338243581136,2.3579479380957107,3000.0
2001-05-11,2.269681932243013,2.269681932243013,2.269681932243013,2.269681932243013,600.0
2001-05-14,2.2696806261773723,2.357946260441663,2.2696806261773723,2.3327270697338416,9000.0
2001-05-15,2.269681941779845,2.4588221035948323,2.269681941779845,2.3642520226873387,46200.0
2001-05-16,2.3768624187200125,2.3768624187200125,2.370557299383008,2.370557299383008,16800.0
2001-05-17,2.320119377392201,2.320119377392201,2.320119377392201,2.320119377392201,4800.0
2001-05-18,2.370556285657073,2.711008593968834,2.370556285657073,2.5218684427265345,99600.0
2001-05-22,2.458820682606815,2.458820682606815,2.427297100018098,2.458820682606815,10800.0
2001-05-23,2.4449529362934364,2.4449529362934364,2.4449529362934364,2.4449529362934364,600.0
2001-05-24,2.4575617976967834,2.4575617976967834,2.3957764987992194,2.3957764987992194,35400.0
2001-05-25,2.3957764987992194,2.3957764987992194,2.3957764987992194,2.3957764987992194,96600.0
2001-05-28,2.4588230176210795,2.4588230176210795,2.370557299383008,2.370557299383008,33600.0
2001-05-29,2.370557299383008,2.370557299383008,2.370557299383008,2.370557299383008,13200.0
2001-05-30,2.4272985907030176,2.4399081036336296,2.4272985907030176,2.4272985907030176,52800.0
2001-05-31,2.458822192651427,2.458822192651427,2.4272985907030176,2.4272985907030176,15000.0
2001-06-01,2.370557299383008,2.370557299383008,2.370557299383008,2.370557299383008,600.0
2001-06-04,2.4272985907030176,2.4272985907030176,2.4272985907030176,2.4272985907030176,183000.0
2001-06-05,2.458822442053453,2.461344128441609,2.458822442053453,2.461344128441609,37800.0
2001-06-06,2.4651273997183774,2.4651273997183774,2.3957764987992194,2.3957764987992194,99000.0
2001-06-07,2.371818488496902,2.484041494961452,2.371818488496902,2.3957764987992194,25800.0
2001-06-08,2.3957760702716038,2.3970365527709587,2.3957760702716038,2.3970365527709587,6000.0
2001-06-11,2.3768624035561445,2.3957764987992194,2.3768624035561445,2.3957764987992194,141600.0
2001-06-12,2.395775647081812,2.502954520005993,2.395775647081812,2.502954520005993,243600.0
2001-06-13,2.5079994050238854,2.5079994050238854,2.4588229036599256,2.496650912255981,13800.0
2001-06-14,2.496650912255981,2.496650912255981,2.496650912255981,2.496650912255981,17400.0
2001-06-15,2.4966499603227463,2.6731805997959963,2.4966499603227463,2.5218684427265345,72600.0
2001-06-18,2.5533922035759904,2.5533922035759904,2.496650118532012,2.5533922035759904,7200.0
2001-06-19,2.5533930153391533,2.5533930153391533,2.496650912255981,2.496650912255981,85200.0
2001-06-20,2.5092608592669343,2.5092608592669343,2.471432666523003,2.471432666523003,51000.0
2001-06-21,2.458821966149907,2.5218684427265345,2.458821966149907,2.5218684427265345,4800.0
2001-06-22,2.509259883617636,2.509259883617636,2.4272985907030176,2.4272985907030176,1800.0
2001-06-25,2.427298663588951,2.427298663588951,2.4209942676905807,2.4209942676905807,14400.0
2001-06-26,2.40334138196514,2.4209942676905807,2.40334138196514,2.4209942676905807,101400.0
2001-06-27,2.408384429561667,2.408384429561667,2.408384429561667,2.408384429561667,3600.0
2001-06-28,2.4083830226160723,2.458820682606815,2.4083830226160723,2.458820682606815,19200.0
2001-06-29,2.458820682606815,2.458820682606815,2.458820682606815,2.458820682606815,37200.0
2001-07-03,2.458823001934321,2.458823001934321,2.3957764987992194,2.3957764987992194,6600.0
2001-07-04,2.490344265195531,2.490344265195531,2.458820682606815,2.458820682606815,2400.0
2001-07-05,2.49034556519443,2.5533920417710574,2.458821966149907,2.5218684427265345,265200.0
2001-07-06,2.6164389284555054,2.6479625324411247,2.553392441996799,2.6479625324411247,105600.0
2001-07-09,2.6731805997959963,2.67948571643673,2.5218684427265345,2.5218684427265345,48600.0
2001-07-10,2.6227436349884194,2.6227436349884194,2.5218684427265345,2.5218684427265345,14400.0
2001-07-11,2.5533925343438875,2.5533925343438875,2.376861860816253,2.376861860816253,16200.0
2001-07-12,2.5218684427265345,2.5218684427265345,2.5218684427265345,2.5218684427265345,16200.0
2001-07-13,2.647961471951258,2.647961471951258,2.584915010742213,2.584915010742213,4200.0
2001-07-16,2.6479626054276846,2.6479626054276846,2.572306603138149,2.572306603138149,7800.0
2001-07-17,2.6479625324411247,2.6479625324411247,2.6479625324411247,2.6479625324411247,21000.0
2001-07-18,2.711009018899832,2.711009018899832,2.6479625324411247,2.6479625324411247,21900.0
2001-07-19,2.6479625324411247,2.6479625324411247,2.6479625324411247,2.6479625324411247,18600.0
2001-07-20,2.584915010742213,2.584915010742213,2.584915010742213,2.584915010742213,12000.0
2001-07-23,2.711010530981653,2.711010530981653,2.647964009358383,2.711010530981653,14400.0
2001-07-24,2.711009018899832,2.711009018899832,2.6479625324411247,2.6479625324411247,3900.0
2001-07-25,2.635353091334624,2.635353091334624,2.572306603138149,2.572306603138149,3600.0
2001-07-26,2.647961966944024,2.647961966944024,2.635352455891402,2.635352455891402,60600.0
2001-07-27,2.647961966944024,2.647961966944024,2.635352455891402,2.635352455891402,13500.0
2001-07-30,2.610134532339021,2.6479625324411247,2.610134532339021,2.6479625324411247,17100.0
2001-07-31,2.6479625324411247,2.6479625324411247,2.6479625324411247,2.6479625324411247,10200.0
2001-08-01,2.6479625324411247,2.6479625324411247,2.584916045982417,2.6479625324411247,18900.0
2001-08-02,2.647961471951258,2.647961471951258,2.584915010742213,2.584915010742213,32700.0
2001-08-03,2.584915010742213,2.584915010742213,2.584915010742213,2.584915010742213,0.0
2001-08-07,2.584916729717244,2.584916729717244,2.307510781124265,2.3957764987992194,541200.0
2001-08-08,2.383166054952853,2.6479622031128978,2.383166054952853,2.64544051713118,26100.0
2001-08-09,2.521868930832689,2.521868930832689,2.458822442053453,2.461344128441609,23100.0
2001-08-10,2.458820682606815,2.458820682606815,2.458820682606815,2.458820682606815,39900.0
2001-08-13,2.5218684427265345,2.5218684427265345,2.5218684427265345,2.5218684427265345,300.0
2001-08-14,2.5218671262722068,2.5218671262722068,2.458820682606815,2.458820682606815,6000.0
2001-08-15,2.471431477918958,2.597524431072213,2.471431477918958,2.5218684427265345,930300.0
2001-08-16,2.5596964368993738,2.5596964368993738,2.461343652049992,2.5218684427265345,5400.0
2001-08-17,2.5218684427265345,2.5218684427265345,2.5218684427265345,2.5218684427265345,0.0
2001-08-20,2.5218684427265345,2.5218684427265345,2.4840404485536958,2.5218684427265345,21300.0
2001-08-21,2.484039643602218,2.5218676255169235,2.484039643602218,2.484039643602218,46800.0
2001-08-22,2.5218684427265345,2.5218684427265345,2.4966499603227463,2.5218684427265345,38100.0
2001-08-23,2.458820682606815,2.5218671262722068,2.451255087721606,2.458820682606815,62400.0
2001-08-24,2.5218684427265345,2.5218684427265345,2.5218684427265345,2.5218684427265345,3600.0
2001-08-27,2.5218676255169235,2.5218676255169235,2.484039643602218,2.484039643602218,4200.0
2001-08-28,2.4840407506171536,2.4840407506171536,2.420994266373969,2.4462127518443677,1681800.0
2001-08-29,2.420994426509064,2.420994426509064,2.3579479380957107,2.3579479380957107,8400.0
2001-08-30,2.3579479380957107,2.3579479380957107,2.3579479380957107,2.3579479380957107,0.0
2001-08-31,2.5218695050694206,2.5218695050694206,2.3957764987992194,2.3957764987992194,58500.0
2001-09-04,2.395776514083755,2.395776514083755,2.370557299383008,2.370557299383008,18600.0
2001-09-05,2.345337322231821,2.6479615743034413,2.345337322231821,2.494127943262804,34200.0
2001-09-06,2.39577548957328,2.5218684427265345,2.39577548957328,2.5218684427265345,39300.0
2001-09-07,2.39577548957328,2.5218684427265345,2.39577548957328,2.5218684427265345,3000.0
2001-09-10,2.3957764987992194,2.3957764987992194,2.3957764987992194,2.3957764987992194,1800.0
2001-09-11,2.3352508200759763,2.3352508200759763,2.294900416396799,2.294900416396799,8700.0
2001-09-13,2.2949004159505173,2.6857902504119417,2.269681932243013,2.269681932243013,19200.0
2001-09-14,2.24446415279107,2.685791093144633,2.143588923662183,2.685791093144633,33600.0
2001-09-17,2.320120349165022,2.685791093144633,2.320120349165022,2.685791093144633,28500.0
2001-09-18,2.6479625324411247,2.6479625324411247,2.6479625324411247,2.6479625324411247,18000.0
2001-09-19,2.5218695050694206,2.5218695050694206,2.3957764987992194,2.3957764987992194,12900.0
2001-09-20,2.3957753616997737,2.3957753616997737,2.269681693764298,2.320119377392201,115200.0
2001-09-21,2.519346665837398,2.5218683516464098,2.2696817329354864,2.519346665837398,162300.0
2001-09-24,2.395775271682295,2.5193465276969063,2.2696816084845888,2.342816084656852,18000.0
2001-09-25,2.3327270697338416,2.3327270697338416,2.3327270697338416,2.3327270697338416,300.0
2001-09-26,2.4588231486895653,2.4789984493743424,2.388211039318376,2.471432666523003,6000.0
2001-09-27,2.3352521845142933,2.3352521845142933,2.3352521845142933,2.3352521845142933,2700.0
2001-09-28,2.365513984025544,2.365513984025544,2.365513984025544,2.365513984025544,900.0
2001-10-01,2.3352521845142933,2.3352521845142933,2.3352521845142933,2.3352521845142933,2100.0
2001-10-02,2.458822442053453,2.461344128441609,2.458822442053453,2.461344128441609,7200.0
2001-10-03,2.461344128441609,2.461344128441609,2.461344128441609,2.461344128441609,1200.0
2001-10-04,2.461344128441609,2.461344128441609,2.461344128441609,2.461344128441609,0.0
2001-10-05,2.3352521845142933,2.3352521845142933,2.3352521845142933,2.3352521845142933,600.0
2001-10-09,2.395775953274217,2.461344128441609,2.395775953274217,2.461344128441609,5100.0
2001-10-10,2.4588217773059204,2.484040257772863,2.34533762312518,2.34533762312518,161100.0
2001-10-11,2.4714327155125084,2.5723074171540503,2.4714327155125084,2.559697718692468,15600.0
2001-10-12,2.559695607431629,2.572305295492623,2.484039643602218,2.484039643602218,3600.0
2001-10-15,2.584915010742213,2.584915010742213,2.584915010742213,2.584915010742213,4500.0
2001-10-16,2.569784916773302,2.584916117231209,2.400819123480788,2.572306603138149,13500.0
2001-10-17,2.5723074171540503,2.5723074171540503,2.4008198832288445,2.559697718692468,15600.0
2001-10-18,2.3957764987992194,2.408385294367334,2.3957764987992194,2.3957764987992194,4500.0
2001-10-19,2.4714325190151567,2.4714325190151567,2.3957764987992194,2.3957764987992194,106500.0
2001-10-22,2.471432666523003,2.471432666523003,2.395776641791524,2.471432666523003,3000.0
2001-10-23,2.458820682606815,2.458820682606815,2.458820682606815,2.458820682606815,9000.0
2001-10-24,2.458820682606815,2.458820682606815,2.458820682606815,2.458820682606815,48600.0
2001-10-25,2.458820682606815,2.458820682606815,2.458820682606815,2.458820682606815,38400.0
2001-10-26,2.458822265146756,2.458822265146756,2.3629909741661104,2.4462127518443677,13200.0
2001-10-29,2.458820682606815,2.458820682606815,2.378120643075239,2.458820682606815,5100.0
2001-10-30,2.458823001934321,2.458823001934321,2.3957764987992194,2.3957764987992194,900.0
2001-10-31,2.345337803253285,2.5218684427265345,2.345337803253285,2.5218684427265345,81000.0
2001-11-01,2.335249479859757,2.458820682606815,2.335249479859757,2.458820682606815,47100.0
2001-11-02,2.438647702453709,2.438647702453709,2.3957764987992194,2.3957764987992194,16200.0
2001-11-05,2.408385294367334,2.408385294367334,2.3957764987992194,2.3957764987992194,6900.0
2001-11-06,2.395775780903571,2.4462127518443677,2.395775780903571,2.4462127518443677,39300.0
2001-11-07,2.345336789163325,2.345336789163325,2.282290339847077,2.282290339847077,88800.0
2001-11-08,2.395775638521132,2.446212606464427,2.395775638521132,2.408384429561667,4200.0
2001-11-09,2.458820682606815,2.458820682606815,2.458820682606815,2.458820682606815,2100.0
2001-11-12,2.4159501724480115,2.4462127518443677,2.4159501724480115,2.4462127518443677,3300.0
2001-11-13,2.458821966149907,2.5218684427265345,2.443690768480772,2.5218684427265345,18000.0
2001-11-14,2.5218685876830453,2.5218685876830453,2.509259796701662,2.509259796701662,1500.0
2001-11-15,2.398298037267547,2.398298037267547,2.398298037267547,2.398298037267547,1500.0
2001-11-16,2.51934675682645,2.5218684427265345,2.5092596524699013,2.5218684427265345,20100.0
2001-11-19,2.395775638521132,2.408384429561667,2.395775638521132,2.408384429561667,1200.0
2001-11-20,2.4462127518443677,2.4462127518443677,2.4462127518443677,2.4462127518443677,1200.0
2001-11-21,2.537000534586201,2.537000534586201,2.537000534586201,2.537000534586201,300.0
2001-11-22,2.5218684427265345,2.534477954495585,2.5218684427265345,2.5218684427265345,3300.0
2001-11-23,2.5218684427265345,2.5218684427265345,2.5218684427265345,2.5218684427265345,600.0
2001-11-26,2.5218684427265345,2.5218684427265345,2.5218684427265345,2.5218684427265345,0.0
2001-11-27,2.41090683713099,2.41090683713099,2.408384429561667,2.408384429561667,9000.0
2001-11-28,2.408384429561667,2.408384429561667,2.408384429561667,2.408384429561667,0.0
2001-11-29,2.408384429561667,2.408384429561667,2.408384429561667,2.408384429561667,0.0
2001-11-30,2.458820682606815,2.458820682606815,2.458820682606815,2.458820682606815,600.0
2001-12-03,2.410906090504888,2.534477327172216,2.410906090504888,2.534477327172216,8700.0
2001-12-04,2.408385309732312,2.408385309732312,2.370557299383008,2.370557299383008,50700.0
2001-12-05,2.370557299383008,2.370557299383008,2.370557299383008,2.370557299383008,1500.0
2001-12-06,2.370557284259365,2.3957764987992194,2.345338791232233,2.3957764987992194,57300.0
2001-12-07,2.395776415734763,2.395776415734763,2.3831668990911137,2.3831668990911137,7200.0
2001-12-10,2.3957764987992194,2.3957764987992194,2.3957764987992194,2.3957764987992194,7200.0
2001-12-11,2.42099490788754,2.42099490788754,2.3831668990911137,2.3831668990911137,12000.0
2001-12-12,2.3831669817183823,2.3957764987992194,2.360469995275421,2.3957764987992194,38700.0
2001-12-13,2.3957764987992194,2.3957764987992194,2.3957764987992194,2.3957764987992194,0.0
2001-12-14,2.3957759393706053,2.3957759393706053,2.3579479380957107,2.3579479380957107,6300.0
2001-12-17,2.362991682237772,2.3957764987992194,2.362991682237772,2.3957764987992194,100200.0
2001-12-18,2.3957764987992194,2.3957764987992194,2.3957764987992194,2.3957764987992194,1500.0
2001-12-19,2.3957764987992194,2.3957764987992194,2.3957764987992194,2.3957764987992194,71400.0
2001-12-20,2.3957757822064685,2.426038181241155,2.3957757822064685,2.4209942676905807,36600.0
2001-12-21,2.420994991826351,2.420994991826351,2.307510781124265,2.3957764987992194,95700.0
2001-12-24,2.496649351764145,2.584915010742213,2.496649351764145,2.584915010742213,16800.0
2001-12-27,2.4462127518443677,2.52186874938994,2.4462127518443677,2.4462127518443677,18300.0
2001-12-28,2.458820682606815,2.458820682606815,2.458820682606815,2.458820682606815,5700.0
2001-12-31,2.5218684427265345,2.5218684427265345,2.5218684427265345,2.5218684427265345,1800.0
2002-01-02,2.5218678280209263,2.584915010742213,2.5092590408376867,2.584915010742213,5700.0
2002-01-03,2.458822420602426,2.582393710694693,2.458822420602426,2.582393710694693,14400.0
2002-01-04,2.5849159630318965,2.6101344485792324,2.5849159630318965,2.6101344485792324,111300.0
2002-01-07,2.6479625324411247,2.8371027133297764,2.610134532339021,2.8371027133297764,15600.0
2002-01-08,2.7740562268710693,2.8371027133297764,2.7740562268710693,2.8371027133297764,18300.0
2002-01-09,2.9001496680003878,2.9001496680003878,2.897627981297935,2.897627981297935,1800.0
2002-01-10,2.897627981297935,2.897627981297935,2.786665468994595,2.897627981297935,2100.0
2002-01-11,2.774055668472481,2.774055668472481,2.774055668472481,2.774055668472481,900.0
2002-01-14,2.774056532936824,2.937977524041987,2.774056532936824,2.900149519766263,33300.0
2002-01-15,2.874931030627266,2.900149519766263,2.874931030627266,2.900149519766263,3900.0
2002-01-16,2.900149519766263,2.900149519766263,2.900149519766263,2.900149519766263,300.0
2002-01-17,2.774055668472481,2.774055668472481,2.7488364656798017,2.774055668472481,22200.0
2002-01-18,2.900148711164091,2.900148711164091,2.776577445361617,2.776577445361617,2700.0
2002-01-21,2.6731802521293955,2.7488362306354617,2.6731802521293955,2.7488362306354617,2700.0
2002-01-22,2.8244934956874004,2.9505872033362603,2.8244934956874004,2.9505872033362603,16800.0
2002-01-23,2.9505872033362603,2.9505872033362603,2.9505872033362603,2.9505872033362603,11700.0
2002-01-24,2.950587130593741,3.0060678411023645,2.950587130593741,3.00102464848545,45600.0
2002-01-25,3.0262418369519217,3.0892883013843275,2.950585863179352,2.9631953725195164,33300.0
2002-01-28,2.96571777636042,2.96571777636042,2.8371024094127137,2.902671296655399,7200.0
2002-01-29,3.076680339367617,3.076680339367617,3.076680339367617,3.076680339367617,1500.0
2002-01-30,2.9505867441932345,3.089289223813298,2.9505867441932345,3.089289223813298,6900.0
2002-01-31,3.0892883013843275,3.0892883013843275,2.9631953725195164,2.9631953725195164,8700.0
2002-02-01,2.9631953725195164,2.9631953725195164,2.9631953725195164,2.9631953725195164,0.0
2002-02-04,3.0640712165011283,3.0640712165011283,3.0262430342702378,3.0640712165011283,457800.0
2002-02-05,3.076680339367617,3.076680339367617,3.0262426492251278,3.076680339367617,17700.0
2002-02-06,3.0892892428136327,3.1775547528243795,3.0892892428136327,3.1775547528243795,12600.0
2002-02-07,3.152336830520695,3.303648842538969,3.152336830520695,3.303648842538969,4200.0
2002-02-08,3.303650208552251,3.4045249249413896,3.2784311686985244,3.4045249249413896,327300.0
2002-02-11,3.4045249249413896,3.4045249249413896,3.3540872059903784,3.4045249249413896,88500.0
2002-02-12,3.454962643892401,3.454962643892401,3.4045249249413896,3.4045249249413896,151500.0
2002-02-13,3.5306173457103216,3.5306173457103216,3.417133152320292,3.5306173457103216,18900.0
2002-02-14,3.5306173457103216,3.5306173457103216,3.467570130680376,3.5306173457103216,125100.0
2002-02-15,3.5053967157692605,3.5306157345755023,3.467568548316039,3.5053967157692605,168000.0
2002-02-18,3.42217675735018,3.5053985529091896,3.42217675735018,3.442352055120048,5100.0
2002-02-19,3.505397685552961,3.654187989590117,3.4927885334176034,3.654187989590117,268500.0
2002-02-20,3.782801649416834,3.971941731887676,3.694536181395488,3.694536181395488,260400.0
2002-02-21,3.707146215654449,3.782802187248185,3.707146215654449,3.782802187248185,49800.0
2002-02-22,3.780280501906458,3.782802187248185,3.732364512096231,3.782802187248185,86400.0
2002-02-25,3.719757937727971,3.7575861264090538,3.719757937727971,3.744976249173568,4800.0
2002-02-26,3.770194355628517,3.770194355628517,3.7222790660130616,3.732366172623845,8700.0
2002-02-27,3.782802187248185,3.782802187248185,3.7575838908064014,3.782802187248185,12900.0
2002-02-28,3.770192678271164,3.782802187248185,3.7575838908064014,3.782802187248185,20700.0
2002-03-01,3.742453553090451,3.770193541223312,3.742453553090451,3.7701935412233127,4200.0
2002-03-04,3.782802187248185,3.782802187248185,3.770192678271164,3.782802187248185,12300.0
2002-03-05,3.7474957064149774,3.782802187248185,3.744974021073252,3.782802187248185,71700.0
2002-03-06,3.782803870215504,3.782803870215504,3.732366172623846,3.732366172623845,137700.0
2002-03-07,3.782803322987216,3.782803322987216,3.734888040303287,3.737409726402118,6600.0
2002-03-08,3.772715948654646,3.772715948654646,3.770193541223312,3.7701935412233127,3600.0
2002-03-11,3.7575838908064014,3.782802187248185,3.7575838908064014,3.782802187248185,9300.0
2002-03-12,3.782802187248185,3.782802187248185,3.744974021073252,3.782802187248185,7200.0
2002-03-13,3.782802187248185,3.782802187248185,3.782802187248185,3.782802187248185,3000.0
2002-03-14,3.732364512096231,3.896286325016857,3.732364512096231,3.782802187248185,16500.0
2002-03-15,3.782802187248185,3.782802187248185,3.782802187248185,3.782802187248185,300.0
2002-03-18,3.7323665789799465,3.770194766103108,3.6567105654899543,3.669320081449784,65100.0
2002-03-19,3.6440997530377306,3.782802187248185,3.6440997530377306,3.782802187248185,97500.0
2002-03-20,3.7197565760391993,3.770193541223312,3.7197565760391993,3.7701935412233127,3300.0
2002-03-21,3.719755724631468,3.782802187248185,3.719755724631468,3.782802187248185,111000.0
2002-03-22,3.732364512096231,3.782802187248185,3.732364512096231,3.782802187248185,395100.0
2002-03-25,3.795411329653891,3.845848278422248,3.7323641516141866,3.845848278422248,27900.0
2002-03-26,3.782804068405466,3.845850562374684,3.747497570014628,3.7752382871056263,62100.0
2002-03-27,3.7575839378266527,3.896286373772751,3.7575839378266527,3.871067716259268,140100.0
2002-03-28,3.845850942265937,3.9063757556180265,3.6567107201624864,3.6567107201624864,75600.0
2002-04-01,3.744976249173568,3.744976249173568,3.694538904769685,3.744976249173568,602100.0
2002-04-02,3.739932064233563,3.742454472284432,3.739932064233563,3.742454472284432,6300.0
2002-04-03,3.739932101374373,3.739932101374373,3.719757526598973,3.719757526598973,5400.0
2002-04-04,3.732365366389963,3.7828030530865,3.732365366389963,3.7701935412233127,310500.0
2002-04-05,3.78280343840193,3.78280343840193,3.7575851336192487,3.7575851336192487,68700.0
2002-04-08,3.681927558456535,3.782802187248185,3.681927558456535,3.782802187248185,4800.0
2002-04-09,3.782802187248185,3.795411696225206,3.782802187248185,3.782802187248185,54000.0
2002-04-10,3.78280369012123,3.78280369012123,3.707147688470059,3.707147688470059,35400.0
2002-04-11,3.694536181395488,3.694536181395488,3.694536181395488,3.694536181395488,3300.0
2002-04-12,3.7575851336192487,3.7575851336192487,3.744975259715411,3.7575851336192487,1800.0
2002-04-15,3.7197565760391993,3.770193541223312,3.7197565760391993,3.7701935412233127,10800.0
2002-04-16,3.7828032281926416,3.795412740639524,3.7828032281926416,3.795412740639524,284700.0
2002-04-17,3.8080229251252,3.9063759316321214,3.8080229251252,3.896288823041944,124500.0
2002-04-18,3.896289059816135,3.906376169019297,3.871070384917273,3.906376169019297,24000.0
2002-04-19,3.871067716259268,3.871067716259268,3.871067716259268,3.871067716259268,26100.0
2002-04-22,3.871067716259268,3.8836768646379434,3.871067716259268,3.871067716259268,11100.0
2002-04-23,3.8887201718960775,3.8887201718960775,3.845848278422248,3.845848278422248,4500.0
2002-04-24,3.845848649864902,3.845848649864902,3.6567085405024935,3.782802187248185,35700.0
2002-04-25,3.7828030530865,3.7828030530865,3.757584750872549,3.7701935412233127,5100.0
2002-04-26,3.871067667818944,3.871067667818944,3.770192678271164,3.782802187248185,86400.0
2002-04-29,3.7828030530865,3.7828030530865,3.757584750872549,3.7701935412233127,18900.0
2002-04-30,3.782804437854652,3.782804437854652,3.744976249173568,3.744976249173568,7800.0
2002-05-01,3.782804437854652,3.782804437854652,3.744976249173568,3.744976249173568,4500.0
2002-05-02,3.744975687210833,3.782803870215504,3.719757379549438,3.732366172623845,19200.0
2002-05-03,3.732366172623846,3.732366172623846,3.732366172623846,3.732366172623845,900.0
2002-05-06,3.782801821894731,3.845848278422248,3.744973659373346,3.845848278422248,34800.0
2002-05-07,3.871069612950088,4.034990786725401,3.8584600976370496,3.921506591933305,181200.0
2002-05-08,3.908897853151677,4.034990843518981,3.883678822170638,4.034990843518981,58500.0
2002-05-09,4.0223800441970665,4.0223800441970665,3.971942368136837,3.971942368136837,5400.0
2002-05-10,4.034990843518981,4.034990843518981,4.034990843518981,4.034990843518981,4800.0
2002-05-13,4.047599419795938,4.186301893468946,4.047599419795938,4.173693102416828,17700.0
2002-05-14,4.052643892969107,4.173693493295839,4.052643892969107,4.161083979550338,466200.0
2002-05-15,4.161084999661462,4.161084999661462,4.135866687500593,4.135866687500593,10800.0
2002-05-16,4.161083589852246,4.173693102416828,4.161083589852246,4.173693102416828,57600.0
2002-05-17,4.173694108224344,4.198912778674655,4.173694108224344,4.198912778674655,35700.0
2002-05-21,4.161084867606006,4.18630317896655,4.161084867606006,4.18630317896655,31800.0
2002-05-22,4.148473426159,4.148473426159,4.148473426159,4.148473426159,2100.0
2002-05-23,4.123254765744293,4.148473426159,4.110645255158853,4.148473426159,13200.0
2002-05-24,4.135864637085909,4.148473426159,4.110645255158853,4.148473426159,17700.0
2002-05-27,4.085428544724744,4.085428544724744,4.034990843518981,4.034990843518981,2700.0
2002-05-28,4.034988780241759,4.085426455656397,3.997160613869816,3.997160613869816,9900.0
2002-05-29,3.997160613869816,3.997160613869816,3.959332808254002,3.997160613869816,42900.0
2002-05-30,3.997160613869816,3.997160613869816,3.997160613869816,3.997160613869816,3300.0
2002-05-31,3.9719431136824137,4.060208612410343,3.9719431136824137,4.060208612410343,80400.0
2002-06-03,3.997162104640157,4.161083979550338,3.997162104640157,4.161083979550338,12900.0
2002-06-04,4.034991146265232,4.18630317896655,4.034991146265232,4.18630317896655,1200.0
2002-06-05,4.085429322795579,4.539365834049224,4.085429322795579,4.35022559096384,68700.0
2002-06-06,4.35022559096384,4.35022559096384,4.35022559096384,4.35022559096384,68100.0
2002-06-07,4.35022559096384,4.35022559096384,4.35022559096384,4.35022559096384,300.0
2002-06-10,4.35022559096384,4.35022559096384,4.287179083772967,4.35022559096384,21600.0
2002-06-11,4.256916182406516,4.28717858894678,4.161084867606006,4.18630317896655,161400.0
2002-06-12,4.186302902315022,4.224131088368649,4.186302902315022,4.198912778674655,26100.0
2002-06-13,4.161083979550338,4.161083979550338,4.110646285324601,4.161083979550338,9900.0
2002-06-14,4.047598125286143,4.110644585676728,4.047598125286143,4.072816781593599,11400.0
2002-06-17,4.047600359009501,4.060209874500022,4.034990843518981,4.034990843518981,28800.0
2002-06-18,4.047600359009501,4.161084555398916,4.034990843518981,4.034990843518981,8400.0
2002-06-19,4.161084555398916,4.161084555398916,4.009772534050573,4.034990843518981,24900.0
2002-06-20,4.110646285324601,4.161083979550338,4.110646285324601,4.161083979550338,5400.0
2002-06-21,4.060210307992575,4.135866687500593,4.060210307992575,4.135866687500593,3900.0
2002-06-24,4.034990285120394,4.161083979550338,4.034990285120394,4.161083979550338,16200.0
2002-06-25,4.161083979550338,4.161083979550338,4.161083979550338,4.161083979550338,3000.0
2002-06-26,4.161083979550338,4.287177673980283,4.161083979550338,4.161083979550338,11700.0
2002-06-27,4.161084059890047,4.249349575543932,4.161084059890047,4.224130547566017,113400.0
2002-06-28,4.22413121196791,4.22413121196791,4.098038216783151,4.110647011242767,30000.0
2002-07-02,4.110647011242767,4.110647011242767,4.110647011242767,4.110647011242767,3300.0
2002-07-03,4.110646890964085,4.198912778674655,4.110646890964085,4.198912778674655,8700.0
2002-07-04,4.198912778674655,4.198912778674655,4.198912778674655,4.198912778674655,2400.0
2002-07-05,4.198909963133818,4.236737763066039,4.198909963133818,4.236737763066039,38400.0
2002-07-08,4.239271699416398,4.239271699416398,4.239271699416398,4.239271699416398,14100.0
2002-07-09,4.2392701286736045,4.2392701286736045,4.175997677949624,4.175997677949624,21300.0
2002-07-10,4.1759970526121934,4.1759970526121934,3.796360956920176,3.935560544897948,87000.0
2002-07-11,4.112726544463703,4.112726544463703,3.948217106153815,4.0747627722307485,31800.0
2002-07-12,4.175999118962609,4.175999118962609,4.049453449749009,4.049453449749009,33300.0
2002-07-15,4.112726646405182,4.112726646405182,4.049453449749009,4.049453449749009,1500.0
2002-07-16,4.112726544463703,4.175999015452804,4.0747627722307485,4.0747627722307485,33600.0
2002-07-17,4.150690727763427,4.163344716345336,4.125380940352612,4.125380940352612,2700.0
2002-07-18,4.112726544463703,4.112726544463703,4.0747627722307485,4.0747627722307485,3300.0
2002-07-19,4.112725227225644,4.175997677949624,4.112725227225644,4.175997677949624,13800.0
2002-07-22,4.049453720565212,4.163344685654413,4.049453720565212,4.163344685654413,3600.0
2002-07-23,3.948215682980434,3.948215682980434,3.948215682980434,3.948215682980434,3600.0
2002-07-24,3.922906464597039,3.922906464597039,3.796360861191209,3.821669547413353,6600.0
2002-07-25,3.758398217079634,3.8596344400455966,3.606543882630691,3.606543882630691,14400.0
2002-07-26,3.606543882630691,3.606543882630691,3.606543882630691,3.606543882630691,5400.0
2002-07-29,3.619199427706613,3.6698171888350393,3.619199427706613,3.6698171888350393,63300.0
2002-07-30,3.669815377007593,3.783706278953168,3.644506689963239,3.783706278953168,21300.0
2002-07-31,3.7330903921343066,3.7330903921343066,3.7305589428971135,3.7305589428971135,32700.0
2002-08-01,3.7963616833700833,3.922907314181928,3.7837069754691934,3.922907314181928,21300.0
2002-08-02,3.682471263751153,3.7457437257554087,3.682471263751153,3.7457437257554087,13500.0
2002-08-06,3.7457437257554087,3.7457437257554087,3.7457437257554087,3.7457437257554087,3000.0
2002-08-07,3.682470451979607,3.707779503611991,3.682470451979607,3.707779503611991,12000.0
2002-08-08,3.568578889397398,3.657161097069321,3.568578889397398,3.657161097069321,44100.0
2002-08-09,3.707779413030426,3.7330888260937303,3.707779413030426,3.7330888260937303,104700.0
2002-08-12,3.7710537634995727,3.7710537634995727,3.7710537634995727,3.7710537634995736,300.0
2002-08-13,3.7330884992235993,3.796360940194038,3.7330884992235993,3.796360940194038,24600.0
2002-08-14,3.745742808526935,3.745742808526935,3.7330888260937303,3.7330888260937303,7800.0
2002-08-15,3.910251509652718,3.910251509652718,3.859633054294346,3.859633054294346,3600.0
2002-08-16,3.9229071549574086,4.049452056534473,3.897597740182898,4.0367980732457145,159300.0
2002-08-19,3.922906993347052,3.948215682980434,3.8722885279325854,3.948215682980434,208500.0
2002-08-20,3.9482163783102298,3.98618014354466,3.922907684219673,3.98618014354466,26700.0
2002-08-21,3.973526674407832,3.973526674407832,3.973526674407832,3.973526674407832,300.0
2002-08-22,3.973526265450473,4.100071934664073,3.973526265450473,4.049453449749009,66600.0
2002-08-23,3.986180977191582,4.049453449749009,3.986180977191582,4.049453449749009,9000.0
2002-08-26,4.049454813909763,4.049454813909763,3.9254405521361817,4.006429938053973,18300.0
2002-08-27,4.0494534715288015,4.125380656235709,3.948217225252925,3.9507479503851344,6300.0
2002-08-28,4.074761727457281,4.074761727457281,3.7988924923363134,3.7988924923363134,8400.0
2002-08-29,3.821669006125189,3.922905908970025,3.543269876621258,3.72802572180918,24000.0
2002-08-30,3.733087814844396,3.733087814844396,3.5862946346288167,3.639443808385516,13800.0
2002-09-03,3.733091058820405,3.733091058820405,3.5938906519146703,3.5938906519146703,10500.0
2002-09-04,3.59388889542895,3.652099900151236,3.59388889542895,3.652099900151236,14700.0
2002-09-05,3.707779503611991,3.707779503611991,3.707779503611991,3.707779503611991,3900.0
2002-09-06,3.707780962243079,3.73815183614976,3.6698171888350393,3.6698171888350393,52200.0
2002-09-09,3.796360940194038,3.922906546233301,3.7457424805488175,3.796360940194038,12600.0
2002-09-10,3.834324369688902,3.922906214004602,3.834324369688902,3.859633054294346,21600.0
2002-09-11,3.973526674407832,3.973526674407832,3.973526674407832,3.973526674407832,600.0
2002-09-12,3.859633054294346,3.859633054294346,3.859633054294346,3.859633054294346,15300.0
2002-09-13,3.859633054294346,3.8849424629981137,3.859633054294346,3.859633054294346,19500.0
2002-09-16,3.986181496752348,3.986181496752348,3.8849452378257854,3.884945237825785,4500.0
2002-09-17,3.922907314181928,3.922907314181928,3.922907314181928,3.922907314181928,900.0
2002-09-18,3.922907314181928,3.9861797675385873,3.91784514138216,3.922907314181928,349200.0
2002-09-19,3.8596355321364553,3.8596355321364553,3.614137803004615,3.834326831283114,17100.0
2002-09-20,3.922907602217611,3.922907602217611,3.479998223905226,3.479998223905226,38700.0
2002-09-23,3.533149917999973,3.79383391804712,3.4167281799344384,3.79383391804712,33300.0
2002-09-24,3.6191999473179215,3.6191999473179215,3.2901813753260085,3.416727063488151,36300.0
2002-09-25,3.5432712916887663,3.682470912032541,3.5432712916887663,3.5432712916887663,165000.0
2002-09-26,3.5432712916887663,3.5432712916887663,3.5432712916887663,3.5432712916887663,6900.0
2002-09-27,3.55592534120973,3.5584567898094863,3.543271356654509,3.5584567898094863,9900.0
2002-09-30,3.669815655484693,3.7330888260937303,3.669815655484693,3.7330888260937303,34800.0
2002-10-01,3.793830216338833,3.852040485500477,3.783706234770434,3.796360940194038,15900.0
2002-10-02,3.7963623845559584,3.8571041247809608,3.793831659737915,3.8571041247809608,8400.0
2002-10-03,3.8975984310741087,3.8975984310741087,3.7179043058966568,3.7457437257554087,53400.0
2002-10-04,3.748274117882208,3.796361132003412,3.748274117882208,3.776113529892808,243300.0
2002-10-07,3.745744373601743,3.745744373601743,3.6698171888350393,3.6698171888350393,9600.0
2002-10-08,3.606545239093062,3.733090927445069,3.226908898135898,3.2952435553640043,93300.0
2002-10-09,3.543271273964447,3.5812350369905674,3.4799980942213957,3.5812350369905674,61200.0
2002-10-10,3.581235054904791,3.581235054904791,3.454689418884228,3.5432712916887663,7200.0
2002-10-11,3.5432714658208826,3.5432714658208826,3.42938053262498,3.42938053262498,1500.0
2002-10-15,3.4799982826517963,3.5432714658208826,3.42938053262498,3.42938053262498,57900.0
2002-10-16,3.416725959157811,3.416725959157811,3.391417264164795,3.391417264164795,98400.0
2002-10-17,3.479998223905226,3.479998223905226,3.4167257659028474,3.479998223905226,63300.0
2002-10-18,3.442035670707466,3.442035670707466,3.416726968239882,3.442035670707466,106800.0
2002-10-21,3.479998223905226,3.479998223905226,3.4217879390743,3.479998223905226,900.0
2002-10-22,3.40913286819496,3.479998223905226,3.40913286819496,3.479998223905226,162900.0
2002-10-23,3.479998223905226,3.479998223905226,3.479998223905226,3.479998223905226,98100.0
2002-10-24,3.4673455559826647,3.4673455559826647,3.353454581456507,3.416727063488151,72000.0
2002-10-25,3.4293817771241364,3.4293817771241364,3.416727063488151,3.416727063488151,52200.0
2002-10-28,3.416726159207073,3.4217883329612397,3.368639129035813,3.3711698538635653,30600.0
2002-10-29,3.3787632846296227,3.4673455559826647,3.3787632846296227,3.416727063488151,251700.0
2002-10-30,3.45469084234668,3.45469084234668,3.3787632846296227,3.416727063488151,17100.0
2002-10-31,3.4395054032131536,3.4395054032131536,3.3661085709936374,3.416727063488151,593400.0
2002-11-01,3.414195434021989,3.414195434021989,3.3534536935703354,3.404071448564048,16500.0
2002-11-04,3.411664888394215,3.416727063488151,3.3787632846296227,3.416727063488151,50400.0
2002-11-05,3.416726952522968,3.416726952522968,3.3534544725462268,3.353454472546227,7200.0
2002-11-06,3.3407989832849085,3.404071448564048,3.3407989832849085,3.404071448564048,32400.0
2002-11-07,3.378761586118073,3.378761586118073,3.32814348111883,3.32814348111883,3900.0
2002-11-08,3.3053666071967567,3.411664674466025,3.3053666071967567,3.4116646744660253,14400.0
2002-11-11,3.411664674466025,3.411664674466025,3.411664674466025,3.4116646744660253,300.0
2002-11-12,3.353452131487973,3.411662395898365,3.3407974270972747,3.3407974270972747,19200.0
2002-11-13,3.411663785700036,3.414195234478233,3.391417264164795,3.391417264164795,24300.0
2002-11-14,3.391417302355129,3.4141952729250677,3.391417302355129,3.4141952729250677,22200.0
2002-11-15,3.3661085709936374,3.4293817771241364,3.3661085709936374,3.416727063488151,51300.0
2002-11-18,3.416727063488151,3.4293817771241364,3.416727063488151,3.416727063488151,55500.0
2002-11-19,3.3964775073996463,3.429379816451925,3.3964775073996463,3.3964775073996463,449400.0
2002-11-20,3.416727063488151,3.416727063488151,3.411664888394215,3.416727063488151,40800.0
2002-11-21,3.416726952522968,3.416726952522968,3.3534544725462268,3.353454472546227,30000.0
2002-11-22,3.3534544725462268,3.4116647775934363,3.3534544725462268,3.353454472546227,10800.0
2002-11-25,3.3534544725462268,3.3534544725462268,3.340799759321229,3.353454472546227,8700.0
2002-11-26,3.40407164028628,3.40407164028628,3.201599522759912,3.2901806895002617,21900.0
2002-11-27,3.214252960475851,3.2901801273439197,3.214252960475851,3.214252960475851,11700.0
2002-11-28,3.290179221688005,3.290179221688005,3.2294375049133386,3.2294375049133386,7800.0
2002-11-29,3.2395631099905327,3.2775268830255246,3.206660787174208,3.2420938350998663,24600.0
2002-12-02,3.239561829853552,3.239561829853552,3.2319692954764228,3.2319692954764228,6900.0
2002-12-03,3.2901806895002617,3.3154901114965782,3.2901806895002617,3.2901806895002617,629700.0
2002-12-04,3.2319709052622034,3.290181209261884,3.2319709052622034,3.2775272203634334,22800.0
2002-12-05,3.252216918555138,3.2901806895002617,3.252216918555138,3.2901806895002617,7800.0
2002-12-06,3.2319702232425724,3.2395627597992074,3.1636355839861947,3.2395627597992074,180900.0
2002-12-09,3.226908220657525,3.3154901114965782,3.226908220657525,3.2901806895002617,96600.0
2002-12-10,3.2901806895002617,3.2901806895002617,3.2901806895002617,3.2901806895002617,0.0
2002-12-11,3.290180321911273,3.290180321911273,3.2269078601375294,3.2269078601375294,223500.0
2002-12-12,3.2294379197647283,3.416725265927948,3.2294379197647283,3.315489058298768,221700.0
2002-12-13,3.3534531056974752,3.3534531056974752,3.3028346354787064,3.3028346354787064,140100.0
2002-12-16,3.54327088751366,3.54327088751366,3.290179644342236,3.315489058298768,285300.0
2002-12-17,3.350921368919744,3.3534528171843294,3.252215885456675,3.315489058298768,40200.0
2002-12-18,3.3205505066309904,3.3534528171843294,3.239561902576884,3.315489058298768,40500.0
2002-12-19,3.353452131487973,3.4724041080557253,3.315488380365041,3.3407974270972747,60600.0
2002-12-20,3.4926523321342264,3.65463026018947,3.4799976254802965,3.65463026018947,24300.0
2002-12-23,3.606543882630691,3.720434814492044,3.606543882630691,3.606543882630691,6000.0
2002-12-24,3.669815334154776,3.796360940194038,3.669815334154776,3.796360940194038,11700.0
2002-12-27,3.834324641487788,3.846979346736709,3.79636088779021,3.846979346736709,3000.0
2002-12-30,3.859633381164476,3.859633381164476,3.796360940194038,3.796360940194038,5400.0
2002-12-31,3.7583965574988114,3.7583965574988114,3.695124127108696,3.695124127108696,900.0
2003-01-02,3.695124127108696,3.695124127108696,3.695124127108696,3.695124127108696,0.0
2003-01-03,3.7887685422466792,3.791299266434337,3.7887685422466792,3.791299266434337,3900.0
2003-01-06,3.796360984524541,3.796360984524541,3.783706278953168,3.783706278953168,5100.0
2003-01-07,3.771054700702608,3.771054700702608,3.416727063488151,3.416727063488151,112800.0
2003-01-08,3.7330916866288537,3.7330916866288537,3.5913605302972447,3.5913605302972447,6000.0
2003-01-09,3.6445082782481095,3.6445082782481095,3.63185320511243,3.63185320511243,9000.0
2003-01-10,3.548332133440507,3.758397433313045,3.548332133440507,3.758397433313045,159300.0
2003-01-13,3.7583969231323486,3.7583969231323486,3.657161097069321,3.657161097069321,8400.0
2003-01-14,3.672347103659937,3.7330888260937303,3.669815655484693,3.7330888260937303,230400.0
2003-01-15,3.745742524288244,3.783706278953168,3.745742524288244,3.783706278953168,14700.0
2003-01-16,3.783706234770434,3.796360940194038,3.783706234770434,3.796360940194038,15600.0
2003-01-17,3.821671585774636,3.922908556954989,3.796362886053615,3.910253845045099,103800.0
2003-01-20,3.846979346736709,3.9102517868337534,3.846979346736709,3.846979346736709,6600.0
2003-01-21,3.9102529390989806,3.9102529390989806,3.733089547752252,3.897598230120997,87600.0
2003-01-22,3.821671585774636,3.910253845045099,3.796362886053615,3.910253845045099,12300.0
2003-01-23,3.93556254476612,4.049453503757604,3.910253845045099,3.910253845045099,18000.0
2003-01-24,3.910251509652718,3.960869965011091,3.859633054294346,3.859633054294346,7200.0
2003-01-27,3.872288425646561,3.872288425646561,3.6951250685479975,3.7330888260937303,20100.0
2003-01-28,3.697656344909095,3.697656344909095,3.5432712916887663,3.5432712916887663,36300.0
2003-01-29,3.4926529327352758,3.4926529327352758,3.4167257659028474,3.479998223905226,214800.0
2003-01-30,3.479998223905226,3.543271406006183,3.459751341465868,3.479998223905226,16500.0
2003-01-31,3.561401075335524,3.67587474631091,3.561401075335524,3.67587474631091,9900.0
2003-02-03,3.752190097803993,3.752190097803993,3.62499697875528,3.7140320893090313,8700.0
2003-02-04,3.747101871859753,3.747101871859753,3.574119367967568,3.574119367967568,24300.0
2003-02-05,3.688595450115672,3.688595450115672,3.688595450115672,3.688595450115672,9600.0
2003-02-06,3.6122783905021247,3.6122783905021247,3.574120372825307,3.586839833351522,46800.0
2003-02-07,3.6249979767648033,3.6249979767648033,3.561401763633313,3.561401763633313,3600.0
2003-02-10,3.663155550452642,3.663155550452642,3.599559345052243,3.599559345052243,358500.0
2003-02-11,3.663157247293511,3.803069182325213,3.624999215256344,3.688595450115672,375300.0
2003-02-12,3.637717591538068,3.637717591538068,3.6249981300328766,3.6249981300328766,15300.0
2003-02-13,3.6758762060357824,3.6885949417921378,3.6377181792571553,3.650436915013509,5700.0
2003-02-14,3.714033320112233,3.714033320112233,3.637717641733597,3.637717641733597,9300.0
2003-02-17,3.714034380741759,3.803069182325213,3.688595450115672,3.688595450115672,10500.0
2003-02-18,3.790350444816095,3.790350444816095,3.637718680569387,3.688595450115672,158700.0
2003-02-19,3.6885943458539776,3.739471827972897,3.637717591538766,3.739471827972897,282600.0
2003-02-20,3.726752950264253,3.764910612953532,3.688594923673065,3.764910612953532,248700.0
2003-02-21,3.7776306156010886,3.7776306156010886,3.688595450115672,3.688595450115672,273000.0
2003-02-24,3.7521918772596536,3.764910612953532,3.749647475097438,3.764910612953532,7200.0
2003-02-25,3.752192412778928,3.752192412778928,3.688595450115672,3.688595450115672,3000.0
2003-02-26,3.7140337905417886,3.7521918165152353,3.7140337905417886,3.7521918165152353,4800.0
2003-02-27,3.75219192513808,3.777630124654252,3.75219192513808,3.777630124654252,58500.0
2003-02-28,3.6885948639582207,3.7776300152949926,3.6885948639582207,3.7521918165152353,20100.0
2003-03-03,3.7521918165152353,3.8157880412684393,3.739472353223452,3.7521918165152353,29100.0
2003-03-04,3.815787505297764,3.841225700504439,3.6249981300328766,3.6249981300328766,39900.0
2003-03-05,3.8666665780063303,3.8666665780063303,3.6249996212105575,3.6300876990271456,32100.0
2003-03-06,3.650436915013509,3.650436915013509,3.624998715696975,3.650436915013509,5100.0
2003-03-07,3.650435017963359,3.650435017963359,3.574119367967568,3.574119367967568,3900.0
2003-03-10,3.63262838119852,3.637716090921464,3.586838629790327,3.6199085610386064,16800.0
2003-03-11,3.5741208402452407,3.5741208402452407,3.497805158812941,3.497805158812941,43200.0
2003-03-12,3.5563145630801216,3.5563145630801216,3.510525147355279,3.510525147355279,9300.0
2003-03-13,3.556314029861974,3.5614021058593344,3.497805158812941,3.497805158812941,118200.0
2003-03-14,3.5028928982065777,3.6249979767648033,3.497804822698146,3.561401763633313,36000.0
2003-03-17,3.749646887714457,3.749646887714457,3.622454456073647,3.739471827972897,10200.0
2003-03-18,3.74710433553214,3.74710433553214,3.688595450115672,3.688595450115672,4500.0
2003-03-19,3.764910552003209,3.764910552003209,3.6885948639582207,3.7521918165152353,56400.0
2003-03-20,3.624999358918176,3.630087436366609,3.624999358918176,3.627543033740415,1800.0
2003-03-21,3.6300853596751184,3.688593486135184,3.607190479862736,3.607190479862736,23100.0
2003-03-24,3.752192412778928,3.752192412778928,3.688595450115672,3.688595450115672,2400.0
2003-03-25,3.688595450115672,3.688595450115672,3.688595450115672,3.688595450115672,2700.0
2003-03-26,3.7140320893090313,3.739470640338426,3.6885931743778975,3.7140320893090313,40200.0
2003-03-27,3.716578055463191,3.739472947465884,3.688595450115672,3.688595450115672,25200.0
2003-03-28,3.726751755853042,3.726751755853042,3.586839521729291,3.599559345052243,15600.0
2003-03-31,3.7089464749678505,3.7089464749678505,3.7013147233955848,3.7013147233955848,600.0
2003-04-01,3.701314561493087,3.701314561493087,3.510525147355279,3.510525147355279,56400.0
2003-04-02,3.637718949972246,3.637718949972246,3.5283325591046117,3.528332559104612,18000.0
2003-04-03,3.675875927046721,3.675875927046721,3.5156128089830827,3.5156128089830827,26100.0
2003-04-04,3.561402002938131,3.619910144492585,3.523243981373776,3.525787655397073,19500.0
2003-04-07,3.6885948639582207,3.7521918165152353,3.561402414451813,3.7521918165152353,61200.0
2003-04-08,3.75219192513808,3.7903499522161694,3.75219192513808,3.777630124654252,66900.0
2003-04-09,3.80306700226842,3.8157864602902056,3.7547339351498423,3.80306700226842,114300.0
2003-04-10,3.8030671551663895,3.866664083930408,3.752190412739067,3.866664083930408,58200.0
2003-04-11,3.866666547988459,3.917543322837332,3.828508511974303,3.917543322837332,24000.0
2003-04-14,3.909911570073701,3.917543322837332,3.9048242201006143,3.917543322837332,22800.0
2003-04-15,3.942981341805005,4.019297032235016,3.714033906613054,4.019297032235016,35400.0
2003-04-16,4.019297829058567,4.070174602196284,4.019297829058567,4.070174602196284,16200.0
2003-04-17,4.044733962995009,4.057453421549905,3.955698480914277,4.057453421549905,8400.0
2003-04-21,4.006576651049651,4.006576651049651,3.942980438872308,3.942980438872308,16200.0
2003-04-22,3.942979083221792,3.9938558171304455,3.739470328078639,3.879382165106279,20400.0
2003-04-23,4.006577568545723,4.019297032235016,3.9811393689709687,4.019297032235016,21000.0
2003-04-24,4.019295309827202,4.019295309827202,3.9684178407747086,4.006575851588638,42000.0
2003-04-25,4.019296303570378,4.019296303570378,3.818331142685101,3.930261165592395,12900.0
2003-04-28,3.9429806269757575,3.9429806269757575,3.8208755444243647,3.930261165592395,9000.0
2003-04-29,3.815785974794181,3.879382165106279,3.815785974794181,3.879382165106279,2700.0
2003-04-30,3.9277173042815257,3.981138457300181,3.9175415173191706,3.942980438872308,53700.0
2003-05-01,3.937892551300932,3.937892551300932,3.904822606727522,3.930261165592395,19500.0
2003-05-02,3.986225887145953,3.993857637246368,3.904822857453378,3.9048228574533783,284700.0
2003-05-05,3.940436037254428,4.070172863226995,3.8921029596678665,3.942980438872308,18000.0
2003-05-06,4.032015349417844,4.070173372621307,3.99385769011626,4.067629698488744,18600.0
2003-05-07,4.070174602196284,4.070174602196284,4.006578362847646,4.070174602196284,39600.0
2003-05-08,3.9862273722111694,4.0701748350809295,3.9862273722111694,4.0243854091252445,45000.0
2003-05-09,3.970964003017865,4.070174602196284,3.970964003017865,4.070174602196284,32100.0
2003-05-12,4.070174602196284,4.070174602196284,4.04473639757842,4.070174602196284,148200.0
2003-05-13,4.070172602169049,4.133769538070997,4.070172602169049,4.133769538070997,64800.0
2003-05-14,4.133769538070997,4.133769538070997,4.0447344100511655,4.133769538070997,21600.0
2003-05-15,4.133772681894328,4.133772681894328,4.044737486161308,4.044737486161308,16500.0
2003-05-16,4.070172152301262,4.070172152301262,4.044733962995009,4.057453421549905,9900.0
2003-05-20,4.057454375341001,4.062541359374871,4.006576893063351,4.021840028576089,21000.0
2003-05-21,4.04473565645555,4.095612784172963,4.021840767031752,4.0320158286733125,97500.0
2003-05-22,4.044733862402567,4.044733862402567,4.006575851588638,4.006575851588638,20400.0
2003-05-23,4.0701756976255,4.0701756976255,4.006579441160846,4.044737486161308,46500.0
2003-05-26,4.006576506954989,4.070172716845125,4.006576506954989,4.037102775038691,7800.0
2003-05-27,4.070172051076173,4.070172051076173,4.006575851588638,4.006575851588638,18300.0
2003-05-28,4.019297092596843,4.070173856412334,4.006577628716528,4.0320158286733125,13500.0
2003-05-29,4.032017652625039,4.0701756976255,4.032017652625039,4.044737486161308,113100.0
2003-05-30,4.0320158286733125,4.057455120335864,4.0320158286733125,4.0320158286733125,56700.0
2003-06-02,4.034558441372422,4.067628377769516,4.006575851588638,4.006575851588638,35100.0
2003-06-03,4.004033636530312,4.004033636530312,3.955699823181551,3.973507362322361,51000.0
2003-06-04,4.042190289625092,4.057453421549905,3.9684179394691728,4.057453421549905,219000.0
2003-06-05,4.065084655860489,4.070172002412977,3.968417793328092,3.968417793328092,94800.0
2003-06-06,4.039647579781886,4.070173856412334,4.006577628716528,4.0320158286733125,75600.0
2003-06-09,4.065084502265575,4.070171848625842,4.032013839709893,4.052365044659678,29700.0
2003-06-10,4.065084501545269,4.065084501545269,3.986224446645466,4.009119324771327,74700.0
2003-06-11,3.96842084964233,4.0294737860154735,3.96842084964233,4.0294737860154735,8400.0
2003-06-12,3.968419114335637,4.110875418377094,3.968419114335637,4.110875418377094,324300.0
2003-06-13,4.0345593543006615,4.143944973175311,4.0345593543006615,4.108330991511171,21000.0
2003-06-16,4.108328906185686,4.324557088102293,4.095609815426861,4.197363997104094,22800.0
2003-06-17,4.250787785233431,4.316928408626284,4.250787785233431,4.286401771113182,47100.0
2003-06-18,4.286401639175882,4.367804669064949,4.179559684825269,4.179559684825269,183900.0
2003-06-19,4.197367808697535,4.197367808697535,4.070174602196284,4.070174602196284,515100.0
2003-06-20,4.006576651049651,4.082892324003564,3.942980438872308,3.942980438872308,550200.0
2003-06-23,4.044735595711687,4.067630120889732,4.006577568545723,4.019297032235016,518700.0
2003-06-24,3.993856345599314,3.993856345599314,3.960786409597604,3.968417793328092,31500.0
2003-06-25,3.955699171845211,3.968418632621779,3.942980438872308,3.942980438872308,138600.0
2003-06-26,3.968418632621779,3.968418632621779,3.942980438872308,3.942980438872308,243600.0
2003-06-27,3.98113871024786,4.019296367198305,3.98113871024786,4.014208655344788,77100.0
2003-06-30,4.019294739545392,4.070171473575665,4.019294739545392,4.059996417890978,13500.0
2003-07-02,4.067632022039915,4.067632022039915,4.026930665355956,4.044737486161308,22200.0
2003-07-03,4.04473565645555,4.04473565645555,4.019297092596843,4.0320158286733125,181200.0
2003-07-04,4.044733962995009,4.0625404043879705,4.044733962995009,4.057453421549905,15900.0
2003-07-07,4.052368876820148,4.052368876820148,4.032017652625039,4.044737486161308,18600.0
2003-07-08,4.06261935768234,4.080504537314999,4.049843289488113,4.077949981595784,291000.0
2003-07-09,4.0881740377367,4.0881740377367,4.037072273465163,4.062623338356564,17400.0
2003-07-10,4.085614420248745,4.085614420248745,4.062618671020761,4.070283798926474,9000.0
2003-07-11,4.0881708231232095,4.090726475869682,4.062620143834102,4.090726475869682,157800.0
2003-07-14,4.126497568700547,4.152048978984497,4.088170818785598,4.093281393251169,448500.0
2003-07-15,4.177598912098007,4.190374980469062,4.139272534539393,4.177598912098007,42000.0
2003-07-16,4.203151986464603,4.315576983305977,4.203151986464603,4.279805144189799,88500.0
2003-07-17,4.343683323894092,4.343683323894092,4.21592769550768,4.279805144189799,75300.0
2003-07-18,4.259364334334993,4.343682983990107,4.254254124219867,4.30535622537113,16200.0
2003-07-21,4.369235143115515,4.369235143115515,4.330908737077311,4.330908737077311,47700.0
2003-07-22,4.33090551886519,4.343681221725336,4.177598912098007,4.177598912098007,50700.0
2003-07-23,4.341126091636113,4.343681744230839,4.292579292154009,4.318130335436947,18600.0
2003-07-24,4.343682983990107,4.343682983990107,4.30535622537113,4.30535622537113,53700.0
2003-07-25,4.343681744230839,4.343681744230839,4.318130335436947,4.318130335436947,17400.0
2003-07-28,4.190378388566943,4.343684754509594,4.190378388566943,4.343684754509594,41400.0
2003-07-29,4.343683290078979,4.343683290078979,4.215927662687131,4.3206871601849,803100.0
2003-07-30,4.292579770623707,4.315575894897076,4.256807940529355,4.315575894897076,11100.0
2003-07-31,4.315575894897076,4.315575894897076,4.297690345360896,4.315575894897076,18000.0
2003-08-01,4.315575422251756,4.315575422251756,4.29257930049694,4.313020500673974,15300.0
2003-08-05,4.305357402857657,4.305357402857657,4.215928518629213,4.2465897877056245,22800.0
2003-08-06,4.26702804922662,4.26702804922662,4.154603108161095,4.190374929530289,42600.0
2003-08-07,4.190376924255579,4.26703008044075,4.1673807946444885,4.26703008044075,12600.0
2003-08-08,4.267027013086289,4.267027013086289,4.215924580186771,4.215924580186771,28500.0
2003-08-11,4.218480525152585,4.221036177408822,4.190374929530289,4.190374929530289,18600.0
2003-08-12,4.261916440836601,4.261916440836601,4.215924580186771,4.215924580186771,32100.0
2003-08-13,4.203150654853914,4.2542531093252345,4.190375680880284,4.2542531093252345,13500.0
2003-08-14,4.279801981667237,4.279801981667237,4.203148880584187,4.215924580186771,35700.0
2003-08-15,4.267027013086289,4.267027013086289,4.12394085888711,4.215924580186771,7200.0
2003-08-18,4.190374929530289,4.241476278306031,4.088170038913368,4.190374929530289,35400.0
2003-08-19,4.241477002006658,4.241477002006658,4.203150618374519,4.228702028143903,94500.0
2003-08-20,4.241476278306031,4.241476278306031,4.177598861314541,4.190374929530289,60300.0
2003-08-21,4.190373912003238,4.228700279789354,4.095834173557098,4.215924580186771,22200.0
2003-08-22,4.215924580186771,4.215924580186771,4.215924580186771,4.215924580186771,4500.0
2003-08-25,4.190373912003238,4.228700279789354,4.190373912003238,4.215924580186771,56400.0
2003-08-26,4.228702358729477,4.228702358729477,4.203150946962571,4.203150946962571,6900.0
2003-08-27,4.228702028143903,4.228702028143903,4.203150618374519,4.228702028143903,18900.0
2003-08-28,4.223592670222546,4.223592670222546,4.2057071183937245,4.223592670222546,10200.0
2003-08-29,4.2057063411856745,4.2057063411856745,4.2057063411856745,4.2057063411856745,2700.0
2003-09-02,4.241475248370303,4.241475248370303,4.203148880584187,4.215924580186771,30300.0
2003-09-03,4.203148880584187,4.215924580186771,4.203148880584187,4.215924580186771,9300.0
2003-09-04,4.215924583421271,4.215924583421271,4.192928470323304,4.213369662805284,14700.0
2003-09-05,4.254254597393206,4.254254597393206,4.21592783451139,4.241478522417801,41400.0
2003-09-08,4.241478522417801,4.241478522417801,4.21592783451139,4.241478522417801,19200.0
2003-09-09,4.254251313483705,4.254251313483705,4.215924580186771,4.215924580186771,19800.0
2003-09-10,4.267027861525406,4.267027861525406,4.213370497342842,4.2516972382605145,89400.0
2003-09-11,4.279801981667237,4.279801981667237,4.215924580186771,4.215924580186771,39600.0
2003-09-12,4.21592783451139,4.254254597393206,4.203152125047085,4.241478522417801,22800.0
2003-09-15,4.228703543975696,4.251699674807005,4.228703543975696,4.241478522417801,6600.0
2003-09-16,4.241476278306031,4.241476278306031,4.190374929530289,4.190374929530289,40800.0
2003-09-17,4.238923128194698,4.238923128194698,4.203151294963689,4.238923128194698,8100.0
2003-09-18,4.215924580186771,4.241475248370303,4.215924580186771,4.215924580186771,176100.0
2003-09-19,4.203149901213318,4.203149901213318,4.113721444323053,4.190374929530289,68400.0
2003-09-22,4.093283088753881,4.139274988395808,4.088172512171429,4.088172512171429,16800.0
2003-09-23,4.090728165973783,4.100948222605306,4.088172512171429,4.088172512171429,107100.0
2003-09-24,4.139274988395808,4.139274988395808,4.088172512171429,4.088172512171429,11400.0
2003-09-25,4.088172512171429,4.088172512171429,3.9731925803110486,4.088172512171429,328800.0
2003-09-26,4.126498707758157,4.126498707758157,4.011518791785818,4.011518791785818,146700.0
2003-09-29,3.998741944574695,4.075395064214296,3.998741944574695,4.075395064214296,24900.0
2003-09-30,4.075397007222285,4.343683236625919,4.075397007222285,4.26703008044075,27600.0
2003-10-01,4.3436816749491385,4.3436816749491385,4.272138023876124,4.341126022395175,93600.0
2003-10-02,4.599193568451087,4.599193568451087,4.30535629904744,4.522540415412449,190800.0
2003-10-03,4.535313571795031,4.535313571795031,4.522537870721547,4.535313571795031,133500.0
2003-10-06,4.535314521416611,4.599191943626352,4.471436368184997,4.537869442859751,566700.0
2003-10-07,4.596635365479025,4.596635365479025,4.479099883682918,4.484210455749135,21000.0
2003-10-08,4.494455733504707,4.609698263357833,4.494455733504707,4.596893374998195,37800.0
2003-10-09,4.609698568569169,4.609698568569169,4.548235979603596,4.548235979603596,74100.0
2003-10-10,4.60969943345232,4.60969943345232,4.550797591469373,4.60969943345232,51600.0
2003-10-14,4.609698263357833,4.609698263357833,4.571283964624824,4.596893374998195,20700.0
2003-10-15,4.596893374998195,4.596893374998195,4.581527728774172,4.596893374998195,32100.0
2003-10-16,4.596894233523394,4.596894233523394,4.581528584429651,4.581528584429651,45300.0
2003-10-17,4.604577183731546,4.60969943345232,4.581528891718042,4.60969943345232,55200.0
2003-10-20,4.60969943345232,4.60969943345232,4.558480233358543,4.60969943345232,942300.0
2003-10-21,4.571284380735599,4.60457643407851,4.5584794912103686,4.5584794912103686,21900.0
2003-10-22,4.512384882545619,4.512384882545619,4.41763018969637,4.50726336370135,19500.0
2003-10-23,4.481650755110889,4.502138649343898,4.404822525534214,4.404822525534214,18000.0
2003-10-24,4.584089229221013,4.584089229221013,4.353604169017465,4.420188269785991,19800.0
2003-10-27,4.4790909723746575,4.481651730745064,4.404823484443246,4.468847572547057,27900.0
2003-10-28,4.468848770148873,4.545677037039812,4.4432386151597445,4.5328721427182845,80400.0
2003-10-29,4.5379943935237534,4.596895515287697,4.5328721427182845,4.5328721427182845,11100.0
2003-10-30,4.596894541842377,4.60969943345232,4.596894541842377,4.60969943345232,21600.0
2003-10-31,4.60969943345232,4.60969943345232,4.60969943345232,4.60969943345232,34800.0
2003-11-03,4.673722524049761,4.699332305798865,4.609699168714926,4.699332305798865,30000.0
2003-11-04,4.699330439319038,4.699330439319038,4.60969733783557,4.660916514644573,7200.0
2003-11-05,4.609699805008019,4.673723169180224,4.609699805008019,4.671162410459429,13800.0
2003-11-06,4.712136615262271,4.712136615262271,4.673722310737845,4.686527201027973,153300.0
2003-11-07,4.68652799201314,4.712137410569757,4.660918939802543,4.712137410569757,18300.0
2003-11-10,4.625065338372359,4.686527942255682,4.625065338372359,4.673723049940314,24000.0
2003-11-11,4.671162565559937,4.67372332436576,4.64811427092338,4.64811427092338,15600.0
2003-11-12,4.673723741025867,4.673723741025867,4.614822619780557,4.614822619780557,10500.0
2003-11-13,4.673723049940314,4.673723049940314,4.635308739340228,4.673723049940314,5100.0
2003-11-14,4.612260191966712,4.612260191966712,4.558480233358543,4.60969943345232,27000.0
2003-11-17,4.60969943345232,4.60969943345232,4.571285124968486,4.60969943345232,27300.0
2003-11-18,4.609698900019808,4.609698900019808,4.561041196763063,4.571284595981261,83400.0
2003-11-19,4.571285114017363,4.630187322205199,4.537993421680055,4.537993421680055,22200.0
2003-11-20,4.532869975082912,4.545674863281094,4.532869975082912,4.545674863281094,19800.0
2003-11-21,4.558479399761883,4.558479399761883,4.520065464648696,4.530309595870933,57000.0
2003-11-24,4.532868341850749,4.532868341850749,4.486771420369039,4.5277460953403486,24600.0
2003-11-25,4.527748189596403,4.527748189596403,4.4816512467931,4.4816512467931,31500.0
2003-11-26,4.481651730745064,4.545675818848875,4.468847572547057,4.468847572547057,261000.0
2003-11-27,4.558481849259176,4.558481849259176,4.481653571403248,4.50726336370135,33900.0
2003-11-28,4.50726336370135,4.550799204646647,4.468849407946449,4.50726336370135,16200.0
2003-12-01,4.507261025807538,4.507261025807538,4.4688470899777535,4.4816512467931,15600.0
2003-12-02,4.50726336370135,4.50726336370135,4.425313200655025,4.50726336370135,27000.0
2003-12-03,4.4816514842905,4.4816514842905,4.366408938002194,4.476529967831329,27300.0
2003-12-04,4.476530214004252,4.476530214004252,4.4560426816571,4.468847572547057,41700.0
2003-12-05,4.374092392521336,4.4483598839605785,4.358726742535217,4.417628583988339,40500.0
2003-12-08,4.417628583988339,4.417628583988339,4.379214275850043,4.417628583988339,127500.0
2003-12-09,4.4176274179847566,4.4176274179847566,4.356164834262922,4.392018374446555,37800.0
2003-12-10,4.415066532009389,4.417627289750518,4.315189653187669,4.315189653187669,83700.0
2003-12-11,4.417630045443098,4.417630045443098,4.315192344980193,4.340801770095919,75000.0
2003-12-12,4.353607828550045,4.392022159656052,4.315193497444037,4.353607828550045,447000.0
2003-12-15,4.353605016560322,4.353605016560322,4.30238581938601,4.327995234800178,273600.0
2003-12-16,4.330555298672096,4.35360395007168,4.315189653187669,4.315189653187669,18000.0
2003-12-17,4.315193497444037,4.353607828550045,4.315193497444037,4.353607828550045,89400.0
2003-12-18,4.3279980302485646,4.379216894159099,4.3279980302485646,4.353607828550045,111600.0
2003-12-19,4.353604780508312,4.4816514842905,4.340799890322521,4.476529967831329,40800.0
2003-12-22,4.497019226974433,4.50726336370135,4.41763018969637,4.50726336370135,48300.0
2003-12-23,4.563602782941379,4.712137410569757,4.4842137685888765,4.712137410569757,46500.0
2003-12-24,4.648111657034973,4.737744759061842,4.648111657034973,4.737744759061842,13500.0
2003-12-29,4.801767827234981,4.9042054431904445,4.737744500435723,4.763353538078776,12300.0
2003-12-30,4.771039701911861,4.865794376245912,4.630188069871662,4.865794376245912,40500.0
2003-12-31,4.865793176629705,4.942621420531991,4.865793176629705,4.873475817846951,7500.0
2004-01-02,4.84018528528429,4.865794339693717,4.81457586452881,4.81457586452881,18000.0
2004-01-05,4.814573851983915,4.814573851983915,4.545674863281094,4.545674863281094,40800.0
2004-01-06,4.609697365781793,4.755671159659716,4.609697365781793,4.737744759061842,10500.0
2004-01-07,4.755671159659716,4.755671159659716,4.622502251648131,4.737744759061842,34800.0
2004-01-08,4.660916542901311,4.737744759061842,4.660916542901311,4.737744759061842,3300.0
2004-01-09,4.737748627225236,4.737748627225236,4.655798096732502,4.655798096732502,8700.0
2004-01-12,4.609700409609223,4.609700409609223,4.448360865965215,4.5328721427182845,44100.0
2004-01-13,4.4867752949599256,4.609700525064225,4.37921535227258,4.602017515009666,25200.0
2004-01-14,4.60969943345232,4.737746884167772,4.502139882581979,4.60969943345232,13500.0
2004-01-15,4.609698974619429,4.699332107929286,4.609698974619429,4.68140496838297,21900.0
2004-01-16,4.573845183306168,4.573845183306168,4.522626723745044,4.522626723745044,26400.0
2004-01-19,4.507262720421305,4.609700409609223,4.507262720421305,4.5328721427182845,13500.0
2004-01-20,4.5328721427182845,4.584091353658318,4.5328721427182845,4.5328721427182845,17400.0
2004-01-21,4.6096989583250805,4.69164945022079,4.545675605912315,4.686527201027973,177300.0
2004-01-22,4.6096989583250805,4.686527201027973,4.6096989583250805,4.686527201027973,8700.0
2004-01-23,4.712137100947885,4.712137100947885,4.60969943345232,4.60969943345232,2100.0
2004-01-26,4.609700408695659,4.737747886501255,4.609700408695659,4.724942992182266,12900.0
2004-01-27,4.609697114145582,4.763353538078776,4.609697114145582,4.763353538078776,3000.0
2004-01-28,4.66091800661176,4.801769597299387,4.66091800661176,4.776160550216134,66000.0
2004-01-29,4.584090216919474,4.788965178145411,4.584090216919474,4.788965178145411,27600.0
2004-01-30,4.865793159258373,4.865793159258373,4.753112101616599,4.801769806074685,59100.0
2004-02-02,4.863232456884509,4.993840655726558,4.768477805160327,4.8401841667041285,184200.0
2004-02-03,4.758233618179169,4.865793159258373,4.758233618179169,4.801769806074685,18600.0
2004-02-04,4.71213693030594,4.814574960437882,4.71213693030594,4.788965178145411,15600.0
2004-02-05,4.686527514359451,4.788965178145411,4.686527514359451,4.788965178145411,27300.0
2004-02-06,4.788964970684017,4.8401841667041285,4.737746507355841,4.8401841667041285,69300.0
2004-02-09,4.696466408311983,4.850449136183647,4.696466408311983,4.850449136183647,17700.0
2004-02-10,4.850449489028398,4.850449489028398,4.81195371247939,4.81195371247939,132000.0
2004-02-11,4.760624074362205,4.799119836245301,4.747792765605829,4.747792765605829,8400.0
2004-02-12,4.799122858261204,4.799122858261204,4.747795755300968,4.799122858261204,62700.0
2004-02-13,4.837614944074145,4.837614944074145,4.747792484001975,4.837614944074145,12000.0
2004-02-16,4.801686474017157,4.888942745914819,4.799119551597104,4.837614944074145,53400.0
2004-02-17,4.901776847248944,4.901776847248944,4.837616976215721,4.876112751986485,30300.0
2004-02-18,4.876112751986485,4.901776847248944,4.850449390969877,4.876112751986485,140700.0
2004-02-19,4.914608527757248,4.914608527757248,4.850449390969877,4.876112751986485,65100.0
2004-02-20,4.881247167974008,4.940273942015866,4.881247167974008,4.927441890958627,3000.0
2004-02-23,4.947972775719452,5.004432620210544,4.940273472392401,4.965936837821267,30000.0
2004-02-24,4.999300320579431,4.999300320579431,4.978770065441123,4.996734130467905,24000.0
2004-02-25,5.004431307842291,5.0916879756363,4.953103489075862,5.004431307842291,178200.0
2004-02-26,5.055759510988915,5.068590824191001,4.996732386426786,5.068590824191001,171600.0
2004-02-27,5.0685902390533695,5.119918055796677,5.017263156555818,5.119918055796677,21600.0
2004-03-01,5.132749298135533,5.140448597934567,5.004430327052311,5.127616186854295,17700.0
2004-03-02,5.10708600983013,5.130183178597885,5.030094468276609,5.119918055796677,18600.0
2004-03-03,5.132751294222946,5.132751294222946,5.068591416607234,5.132751294222946,34200.0
2004-03-04,5.135317876345872,5.389389013979514,5.119919636705136,5.255937603759801,36600.0
2004-03-05,5.261067738226954,5.389386714267596,5.132749496431981,5.36372335960687,14700.0
2004-03-08,5.286734792447587,5.386823547104386,5.13788475549054,5.371425305397421,35100.0
2004-03-09,5.371425305397421,5.371425305397421,5.261070689146269,5.371425305397421,17100.0
2004-03-10,5.263637131183422,5.358592762781496,5.191777942222051,5.3508934590719175,102600.0
2004-03-11,5.214872847390528,5.261067544903465,5.1327493078236825,5.196908426363574,23700.0
2004-03-12,5.196909097508908,5.196909097508908,4.97876762575441,5.081422155250804,39000.0
2004-03-15,5.132749970683304,5.132749970683304,5.081422155250804,5.081422155250804,14100.0
2004-03-16,5.10708600983013,5.119918055796677,5.081422285019916,5.119918055796677,10500.0
2004-03-17,5.1327493078236825,5.196908426363574,5.1327493078236825,5.196908426363574,35100.0
2004-03-18,5.191777324315267,5.191777324315267,5.132751294222946,5.132751294222946,21600.0
2004-03-19,5.184078814337132,5.184078814337132,4.940273535539653,5.040362277332729,13200.0
2004-03-22,5.184078388644997,5.184078388644997,5.04036186344192,5.132751294222946,12900.0
2004-03-23,5.004431307842291,5.119918257601691,5.004431307842291,5.004431307842291,3600.0
2004-03-24,5.068590438835263,5.068590438835263,4.940272176849318,5.004431307842291,7500.0
2004-03-25,5.04292840259982,5.04292840259982,4.683635412627875,4.965936837821267,78900.0
2004-03-26,5.055759583209071,5.055759583209071,4.876112751986485,4.876112751986485,36600.0
2004-03-29,4.8632796746267415,4.947970130330344,4.85044763164986,4.914606745165892,56400.0
2004-03-30,4.914606745165892,4.914606745165892,4.88894302633492,4.914606745165892,17700.0
2004-03-31,4.9736366139432455,4.9736366139432455,4.888946104909932,4.927441890958627,50400.0
2004-04-01,4.927440575388478,4.927440575388478,4.876112751986485,4.876112751986485,18600.0
2004-04-02,4.927441890958627,4.927441890958627,4.811954899935568,4.927441890958627,30600.0
2004-04-05,4.97876972806456,4.97876972806456,4.876114053852693,4.927441890958627,40500.0
2004-04-06,4.953103599394998,4.953103599394998,4.9017765137311615,4.953103599394998,27900.0
2004-04-07,4.914608527757248,4.9531039364050855,4.863281438601107,4.876112751986485,99900.0
2004-04-08,4.937703522546829,4.9787662037118885,4.876110602167532,4.937703522546829,29100.0
2004-04-12,4.91460722618631,4.940271314651962,4.91460722618631,4.940271314651962,3900.0
2004-04-13,4.960846369027324,4.963417901916407,4.927414234144867,4.927414234144867,16200.0
2004-04-14,4.924841594332714,4.963417157091977,4.8759791657860045,4.886265663686114,95400.0
2004-04-15,4.827116737239293,4.886265663686114,4.770538239633647,4.886265663686114,7800.0
2004-04-16,4.762823274236731,4.886265663686114,4.762823274236731,4.886265663686114,23400.0
2004-04-19,4.757679134755602,4.886264560171624,4.757679134755602,4.881121496326749,6600.0
2004-04-20,4.770536284594191,4.88626366121979,4.770536284594191,4.847687746382193,18000.0
2004-04-21,4.847689602036302,4.873407501584605,4.770538110715368,4.770538110715368,9900.0
2004-04-22,4.78339566806408,4.8759778021464895,4.78339566806408,4.78339566806408,13500.0
2004-04-23,4.762823444194178,4.821973108526384,4.762823444194178,4.821973108526384,4500.0
2004-04-26,4.8219713521034215,4.8219713521034215,4.724245791345003,4.757678646000189,27600.0
2004-04-27,4.873407447888754,4.873407447888754,4.629093842900015,4.693386567682076,23100.0
2004-04-28,4.809113665052793,4.809113665052793,4.629093532684685,4.752535909165673,46800.0
2004-04-29,4.757680023892129,4.757680023892129,4.629093838670834,4.680528533491747,15000.0
2004-04-30,4.809113947183714,4.860548641622222,4.755107720361308,4.860548641622222,14100.0
2004-05-03,4.860547507780627,4.860547507780627,4.78339566806408,4.78339566806408,16200.0
2004-05-04,4.855405195707818,4.855405195707818,4.706245637815096,4.780825968592481,10500.0
2004-05-05,4.634236297110252,4.757678646000189,4.634236297110252,4.757678646000189,26400.0
2004-05-06,4.731961353511207,4.78339566806408,4.731961353511207,4.78339566806408,8400.0
2004-05-07,4.783395434131707,4.783395434131707,4.7319611220942335,4.757678646000189,314400.0
2004-05-10,4.886265279318038,4.886265279318038,4.706245142198605,4.819401024846702,46800.0
2004-05-11,4.796255957417885,4.796255957417885,4.603377047297051,4.693386567682076,16800.0
2004-05-12,4.739677635639008,4.739677635639008,4.629094012522348,4.629094012522348,35100.0
2004-05-13,4.629094012522348,4.629094012522348,4.564801285384429,4.629094012522348,43500.0
2004-05-14,4.629093225881818,4.629093225881818,4.577658537869714,4.577658537869714,10500.0
2004-05-17,4.757680459152724,4.757680459152724,4.567373064200684,4.567373064200684,8100.0
2004-05-18,4.626522171037232,4.629093703365084,4.564800980521001,4.564800980521001,11400.0
2004-05-19,4.567372121017182,4.629093306238395,4.564800588909939,4.603376513616839,32100.0
2004-05-20,4.629094012522348,4.629094012522348,4.629094012522348,4.629094012522348,34200.0
2004-05-21,4.577657677338372,4.629092355681524,4.577657677338372,4.616233594123935,33300.0
2004-05-25,4.629093225881818,4.629093225881818,4.577658537869714,4.577658537869714,19800.0
2004-05-26,4.6239517525294485,4.629095555017319,4.564802806455942,4.6239517525294485,287700.0
2004-05-27,4.623950042314631,4.731962496861173,4.616235077211208,4.693386567682076,22200.0
2004-05-28,4.634238838925227,4.7576812555215975,4.631666570081672,4.667670976143034,70200.0
2004-05-31,4.752535909165673,4.752535909165673,4.752535909165673,4.752535909165673,600.0
2004-06-01,4.731962100777913,4.731962100777913,4.731962100777913,4.731962100777913,13800.0
2004-06-02,4.731962845730598,4.855405239584921,4.731962845730598,4.821973108526384,13500.0
2004-06-03,4.860548867104832,4.886265663686114,4.860548867104832,4.886265663686114,95400.0
2004-06-04,4.909412543132959,4.937701615180363,4.834832931166952,4.937701615180363,88500.0
2004-06-07,4.950559126688677,4.950559126688677,4.886265663686114,4.886265663686114,33900.0
2004-06-08,4.886266433079415,4.947987637522749,4.852834297949641,4.852834297949641,11700.0
2004-06-09,4.896552642348792,4.899124174718059,4.834831450838537,4.899124174718059,12000.0
2004-06-10,4.886265838048502,4.886265838048502,4.821973108526384,4.821973108526384,21000.0
2004-06-11,4.847690127850446,4.847690127850446,4.834832096399946,4.834832096399946,4500.0
2004-06-14,4.857975343728304,4.860546875177644,4.757678259460306,4.847687746382193,3300.0
2004-06-15,4.762823260647806,4.816829121934156,4.762823260647806,4.801398823297007,4500.0
2004-06-16,4.78339566806408,4.83483035050419,4.78339566806408,4.78339566806408,48000.0
2004-06-17,4.7859671998481055,4.7859671998481055,4.78339566806408,4.78339566806408,16500.0
2004-06-18,4.737104784966494,4.819400056138329,4.737104784966494,4.78339566806408,209700.0
2004-06-21,4.783397176503232,4.821973108526384,4.737106278807861,4.821973108526384,27000.0
2004-06-22,4.821973173202726,4.821973173202726,4.739677874975344,4.739677874975344,27000.0
2004-06-23,4.731962100777913,4.757679630002873,4.6290934554272525,4.731962100777913,79200.0
2004-06-24,4.78596853161775,4.78596853161775,4.61623524636236,4.629094012522348,6900.0
2004-06-25,4.629093842900015,4.757680028238788,4.629093842900015,4.693386567682076,53700.0
2004-06-28,4.886264296984716,4.950557742004226,4.809112825158327,4.950557742004226,9900.0
2004-06-29,4.706244785966189,4.942843398331646,4.706244785966189,4.942843398331646,3900.0
2004-06-30,4.809115578195531,4.8734090600206335,4.7448228321453225,4.8734090600206335,2700.0
2004-07-02,4.873407626463386,4.873407626463386,4.629094012522348,4.629094012522348,2700.0
2004-07-05,4.726819834261012,4.726819834261012,4.636809570442259,4.654811034586238,18300.0
2004-07-06,4.654811034586238,4.88112282833257,4.539083972976249,4.654811034586238,83100.0
2004-07-07,4.649669685070702,4.783398617477348,4.649669685070702,4.701103295562739,30300.0
2004-07-08,4.693386567682076,4.693386567682076,4.693386567682076,4.693386567682076,7800.0
2004-07-09,4.693386567682076,4.788540624427135,4.693386567682076,4.693386567682076,11700.0
2004-07-12,4.647097473452926,4.775683708599583,4.647097473452926,4.775683708599583,96600.0
2004-07-13,4.775681458995591,4.821972349403389,4.719103704052729,4.731962100777913,14700.0
2004-07-14,4.783395340913033,4.873405937055317,4.719102636062734,4.719102636062734,24000.0
2004-07-15,4.706245333370884,4.806542454926675,4.693386567682076,4.693386567682076,19500.0
2004-07-16,4.662525967234003,4.680528533491747,4.659954434830987,4.680528533491747,9300.0
2004-07-19,4.675375118749335,4.69083940869094,4.639291406854502,4.688261473987374,21300.0
2004-07-20,4.688259438815502,4.695991396080986,4.665062829623857,4.690837372399988,23100.0
2004-07-21,4.657330188846483,4.690836683970671,4.652175797224351,4.657330188846483,17700.0
2004-07-22,4.657330877038561,4.677950290061629,4.63928939760257,4.652176484654788,87300.0
2004-07-23,4.639289495816866,4.677950389094383,4.639289495816866,4.641866692063314,12600.0
2004-07-26,4.685682346531324,4.690837476419422,4.641866692063314,4.641866692063314,16800.0
2004-07-27,4.6650621756588775,4.6650621756588775,4.626401657355832,4.6650621756588775,33300.0
2004-07-28,4.665063478020015,4.793932891533846,4.665063478020015,4.667641411962808,23100.0
2004-07-29,4.775892735893805,4.775892735893805,4.665064413386198,4.7063032533912414,23400.0
2004-07-30,4.7166108338469765,4.737230246957582,4.7166108338469765,4.737230246957582,900.0
2004-08-03,4.729498533677995,4.819706680322912,4.729498533677995,4.819706680322912,17100.0
2004-08-04,4.768160404593096,4.832594755535084,4.768160404593096,4.832594755535084,5700.0
2004-08-05,4.8325950545674745,4.897029409496546,4.768160699638403,4.897029409496546,56700.0
2004-08-06,4.9228012683463405,4.9228012683463405,4.897027096113286,4.9228012683463405,10800.0
2004-08-09,4.806819334938054,4.9614621560915415,4.806819334938054,4.9614621560915415,12300.0
2004-08-10,4.961462627368897,5.000123520678358,4.920224169113257,5.000123520678358,7500.0
2004-08-11,4.897029409496546,4.987237948834537,4.897029409496546,4.897029409496546,37200.0
2004-08-12,4.897029409496546,4.899607344114278,4.897029409496546,4.897029409496546,6000.0
2004-08-13,4.961465332031353,4.989815981010995,4.961465332031353,4.987238783357502,31200.0
2004-08-16,4.987237667763033,4.987237667763033,4.860946162244693,4.971773379207865,40500.0
2004-08-17,4.866100830643133,4.897029409496546,4.866100830643133,4.897029409496546,1500.0
2004-08-18,4.89702896315401,4.909916054183868,4.89702896315401,4.909916054183868,7200.0
2004-08-19,4.922804417646522,4.987238783357502,4.922804417646522,4.987238783357502,113400.0
2004-08-20,4.9614621560915415,4.9614621560915415,4.897027094231236,4.9614621560915415,32100.0
2004-08-23,4.832592769766067,4.9614621560915415,4.806819334938054,4.9614621560915415,8400.0
2004-08-24,4.835172251789721,4.897029409496546,4.835172251789721,4.897029409496546,2400.0
2004-08-25,4.943420040611429,4.943420040611429,4.81970578118518,4.912491475754866,3900.0
2004-08-26,4.858367439792865,4.922802518035243,4.858367439792865,4.860945373847193,3600.0
2004-08-27,4.920225424768583,5.0258982405778525,4.920225424768583,5.0258982405778525,7500.0
2004-08-30,4.935689712299377,5.0258982405778525,4.935689712299377,5.0258982405778525,5100.0
2004-08-31,5.025897752063422,5.090332092829897,4.9459991252692745,5.064558651481437,93000.0
2004-09-01,5.090331519324892,5.154766590227077,5.025897185817948,5.1496114601009975,168000.0
2004-09-02,5.147035113143149,5.154767071659159,5.025897655214205,5.154767071659159,21600.0
2004-09-03,4.964040924760537,5.154767499971777,4.964040924760537,5.090332417697698,62700.0
2004-09-07,5.090331994739027,5.154767071659159,5.025897655214205,5.154767071659159,17100.0
2004-09-08,5.154767071659159,5.154767071659159,5.154767071659159,5.154767071659159,48900.0
2004-09-09,5.05167109606601,5.154767071659159,5.05167109606601,5.154767071659159,25800.0
2004-09-10,5.092909928740456,5.154767071659159,5.092909928740456,5.154767071659159,11400.0
2004-09-13,5.154767071659159,5.154767071659159,5.103219083862585,5.154767071659159,5100.0
2004-09-14,5.090331994739027,5.154767071659159,5.090331994739027,5.154767071659159,2700.0
2004-09-15,5.028475269639247,5.154767499971777,5.025898072818988,5.090332417697698,20400.0
2004-09-16,5.103217462209346,5.103217462209346,5.025896058131448,5.087753181393767,97800.0
2004-09-17,5.025897655214205,5.154767071659159,5.025897655214205,5.154767071659159,135600.0
2004-09-20,5.154767369975272,5.154767369975272,5.092910223476779,5.092910223476779,9600.0
2004-09-21,5.116106598086404,5.116106598086404,5.090332417697698,5.090332417697698,8100.0
2004-09-22,5.090332954490512,5.116107137597192,5.090332954490512,5.116107137597192,24000.0
2004-09-23,5.103219083862585,5.154767071659159,5.103219083862585,5.154767071659159,17400.0
2004-09-24,5.092910223476779,5.154767369975272,5.092910223476779,5.092910223476779,97500.0
2004-09-27,5.154766086648191,5.154766086648191,5.103218108701787,5.103218108701787,4800.0
2004-09-28,5.103218108701787,5.1496109570257245,5.103218108701787,5.103218108701787,6600.0
2004-09-29,5.128992893412045,5.154767071659159,5.128992893412045,5.154767071659159,23700.0
2004-09-30,5.1547653948421,5.29909831267071,5.1547653948421,5.296521116902939,75300.0
2004-10-01,5.296521116902939,5.296521116902939,5.1547653948421,5.296521116902939,13200.0
2004-10-04,5.355803048512478,5.541374473584393,5.283635645811438,5.4382785000380345,120900.0
2004-10-05,5.412506966662302,5.541376425952779,5.412506966662302,5.541376425952779,28800.0
2004-10-06,5.554260331179602,5.554260331179602,5.453742300521416,5.47693891094162,15000.0
2004-10-07,5.528487560228708,5.644469888929551,5.4382786726862085,5.46405321993753,65400.0
2004-10-08,5.6186978803084,5.6186978803084,5.5207570027601705,5.541376425952779,6600.0
2004-10-12,5.799115134726934,5.799115134726934,5.492406118166034,5.502716015049196,39900.0
2004-10-13,5.541374473584393,5.541374473584393,5.348070721452326,5.4382785000380345,27000.0
2004-10-14,5.438279302278078,5.438279302278078,5.348071510385162,5.348071510385162,14700.0
2004-10-15,5.415210865144459,5.420375951652986,5.358399346467138,5.360981520311695,37500.0
2004-10-18,5.422959549814861,5.422959549814861,5.371311995851938,5.41004756897168,19200.0
2004-10-19,5.420376358543054,5.422958532581447,5.368728814268128,5.422958532581447,12600.0
2004-10-20,5.422959549814861,5.422959549814861,5.358400753828362,5.41004756897168,31800.0
2004-10-21,5.360984298113614,5.415213671045406,5.360984298113614,5.415213671045406,8700.0
2004-10-22,5.422958392191412,5.422958392191412,5.384222827340442,5.397135174837064,19500.0
2004-10-25,5.417793305428874,5.422958392191412,5.293840088961325,5.397135174837064,26100.0
2004-10-26,5.417794603275306,5.417794603275306,5.29642427052418,5.39455355432505,6300.0
2004-10-27,5.415211220699867,5.422958481561626,5.324828480831245,5.327411393664805,22800.0
2004-10-28,5.417793258500094,5.417793258500094,5.296422955874845,5.384222780702448,8100.0
2004-10-29,5.296423138866593,5.422958532581447,5.296423138866593,5.422958532581447,6600.0
2004-11-01,5.296423288213849,5.394552553815006,5.296423288213849,5.358399899799681,9900.0
2004-11-02,5.358398807483748,5.41004560386727,5.309333445865714,5.355815895079585,9600.0
2004-11-03,5.353236196688955,5.353236196688955,5.293841743859533,5.293841743859533,63600.0
2004-11-04,5.216371619327894,5.2421955868417385,5.169889142740772,5.1879662155283714,14400.0
2004-11-05,5.226698003373776,5.226698003373776,5.113073876754594,5.133733111111427,99900.0
2004-11-08,5.164723384620747,5.190546606275381,5.164723384620747,5.180217539259399,72000.0
2004-11-09,5.22669888826243,5.229281062113173,5.177633521591543,5.203457845966918,33600.0
2004-11-10,5.190547359198769,5.229282936119142,5.190547359198769,5.190547359198769,919800.0
2004-11-11,5.190546702058516,5.291258893773121,5.190546702058516,5.280929826566533,10500.0
2004-11-12,5.280930500555923,5.293841743859533,5.244777098374648,5.293841743859533,18300.0
2004-11-15,5.293841743859533,5.293841743859533,5.2680185184326325,5.293841743859533,11400.0
2004-11-16,5.3325733253986165,5.3325733253986165,5.268014571382217,5.268014571382217,12300.0
2004-11-17,5.268018513655457,5.332577315983844,5.255106162134038,5.311918809543025,162300.0
2004-11-18,5.293841743859533,5.293841743859533,5.242194923595894,5.293841743859533,10200.0
2004-11-19,5.293841743859533,5.293841743859533,5.216370959349314,5.293841743859533,20700.0
2004-11-22,5.20604151608495,5.242194918229213,5.190547359198769,5.190547359198769,4800.0
2004-11-23,5.242193258337775,5.288675714278085,5.226699106357671,5.226699106357671,179400.0
2004-11-24,5.206040760914032,5.229282177576901,5.180217539259399,5.180217539259399,12000.0
2004-11-25,5.226700241851296,5.26801798944113,5.226700241851296,5.247358746236411,90900.0
2004-11-26,5.242194397197484,5.249941659575478,5.102746999081793,5.247358746236411,41700.0
2004-11-29,5.224116608972604,5.224116608972604,5.154393104222972,5.221534434808794,8400.0
2004-11-30,5.190547674982976,5.229283254259958,5.167306622944677,5.213789096431138,12900.0
2004-12-01,5.164721951823428,5.229280726869685,5.164721951823428,5.229280726869685,10200.0
2004-12-02,5.190545237213873,5.190545237213873,5.100162507622921,5.100162507622921,15300.0
2004-12-03,5.100162507622921,5.102745420162771,5.061426946538316,5.100162507622921,51300.0
2004-12-06,5.100162507622921,5.100162507622921,5.03560373169483,5.100162507622921,107700.0
2004-12-07,5.141480802727965,5.164722214123561,5.100162696979161,5.13889825950192,103500.0
2004-12-08,5.10532753443502,5.16213904972078,5.092415188344257,5.113074424915921,57900.0
2004-12-09,5.100162696979161,5.13889825950192,5.100162696979161,5.13889825950192,14100.0
2004-12-10,5.1053282095332575,5.164722645182758,5.100163122650078,5.102746035501401,28800.0
2004-12-13,5.15181023681274,5.164722214123561,5.113074674289981,5.13889825950192,79500.0
2004-12-14,5.115657129719013,5.226699106357671,5.115657129719013,5.226699106357671,13800.0
2004-12-15,5.169886918919002,5.169886918919002,5.159557484120617,5.164722570929536,49200.0
2004-12-16,5.149228418731956,5.164722570929536,5.138898614523842,5.164722570929536,104400.0
2004-12-17,5.229282941472604,5.293841743859533,5.138900174839096,5.293841743859533,39300.0
2004-12-20,5.293841743859533,5.355818371467708,5.242194923595894,5.293841743859533,82200.0
2004-12-21,5.40746453260026,5.40746453260026,5.216369610800867,5.358399899799681,47700.0
2004-12-22,5.229280523591102,5.503010502295013,5.229280523591102,5.355815895079585,29100.0
2004-12-23,5.319666420438103,5.37389616156183,5.319666420438103,5.371313247617531,45300.0
2004-12-24,5.371311246713399,5.500429559497828,5.371311246713399,5.500429559497828,23400.0
2004-12-29,5.497847462144199,5.497847462144199,5.448782088861714,5.497847462144199,2700.0
2004-12-30,5.500430054866174,5.624383661078871,5.500430054866174,5.621801486683702,117000.0
2004-12-31,5.4926838875505934,5.676031592569882,5.4926838875505934,5.673448679014085,10800.0
2005-01-04,5.673447337850543,5.673447337850543,5.242193597845917,5.242193597845917,12300.0
2005-01-05,5.642458546168912,5.642458546168912,5.342905317015706,5.521088245693335,26400.0
2005-01-06,5.422959378790848,5.552077705511444,5.422959378790848,5.552077705511444,37800.0
2005-01-07,5.655372071360087,5.655372071360087,5.552077705511444,5.552077705511444,4800.0
2005-01-10,5.63729574204147,5.652789896918766,5.552077705511444,5.552077705511444,28500.0
2005-01-11,5.51334124722475,5.539164834535211,5.490100203350199,5.539164834535211,8100.0
2005-01-12,5.513340999949212,5.552076563882465,5.513340999949212,5.513340999949212,24600.0
2005-01-13,5.526253744639492,5.552077705511444,5.526253744639492,5.552077705511444,6300.0
2005-01-14,5.552077705511444,5.59081327740958,5.552077705511444,5.552077705511444,11700.0
2005-01-17,5.554660272567233,5.758666474832973,5.552078097943399,5.758666474832973,17100.0
2005-01-18,5.758664424405127,5.810311962000189,5.732841209722124,5.732841209722124,21000.0
2005-01-19,5.694105918023794,5.810312236638505,5.681193940662292,5.810312236638505,11100.0
2005-01-20,5.603724807189423,5.753502384191634,5.603724807189423,5.683778498953454,15300.0
2005-01-21,5.807731092968108,5.807731092968108,5.686360035762342,5.807731092968108,2700.0
2005-01-24,5.696689741233789,5.70701954775964,5.683778498953454,5.683778498953454,12300.0
2005-01-25,5.645042888000158,5.717348947337707,5.629548732427825,5.629548732427825,147900.0
2005-01-26,5.616635237941415,5.681194017391741,5.55207645849109,5.681194017391741,122400.0
2005-01-27,5.810311973553476,5.810311973553476,5.61663490776836,5.61663490776836,60900.0
2005-01-28,5.810311973553476,5.810311973553476,5.61663490776836,5.61663490776836,219900.0
2005-01-31,5.624382156532833,5.7560822507007,5.624382156532833,5.732841209722124,146700.0
2005-02-01,5.719931159449786,5.797401937820091,5.6811955855597285,5.683778498953454,41100.0
2005-02-02,5.745753725194366,5.756082790390207,5.701853443415868,5.71992976927074,52500.0
2005-02-03,5.719929035800819,5.745752988413023,5.70701742890439,5.74317007597826,23100.0
2005-02-04,5.771578456181594,5.797402049469017,5.686360783038003,5.758666474832973,126000.0
2005-02-07,5.784547170284733,5.797488535044567,5.722431285164663,5.797488535044567,47400.0
2005-02-08,5.823369326457017,5.888073183257752,5.800075686245656,5.888073183257752,25800.0
2005-02-09,5.888074940014696,6.012306737567967,5.849252318159318,5.903603914708855,47700.0
2005-02-10,5.978660224608102,5.978660224608102,5.903603335826119,5.908780030456528,48900.0
2005-02-11,5.939836204620351,5.952777196855516,5.893249299005424,5.893249299005424,11400.0
2005-02-14,5.965717792173736,5.978658785154166,5.888072945010663,5.978658785154166,36900.0
2005-02-15,5.978658975881015,6.030422579214224,5.903602102775716,5.952777729574181,11100.0
2005-02-16,6.069246502086866,6.157243647141759,5.955366994406582,6.146891368523471,30000.0
2005-02-17,6.18571371846427,6.18571371846427,5.888074151105342,6.066657521280787,29100.0
2005-02-18,6.146890661447816,6.146890661447816,5.913955718692531,5.981247558290428,28200.0
2005-02-21,5.906193430688356,6.185715383198133,5.906193430688356,6.04077789622565,48000.0
2005-02-22,5.965719416845374,6.056305651898477,5.965719416845374,6.04336428515383,30900.0
2005-02-23,6.082187412889145,6.21159590779485,6.0433647903694405,6.198654910208292,38400.0
2005-02-24,6.196064653676029,6.198652630097399,6.017481322207377,6.017481322207377,104700.0
2005-02-25,6.102890924668897,6.102890924668897,6.007129131404267,6.0537160398075605,7200.0
2005-02-28,6.082185971605006,6.082185971605006,5.771606175764779,5.797488535044567,82800.0
2005-03-01,6.01230505423359,6.01230505423359,5.7974881864690895,5.8259574100775815,25200.0
2005-03-02,5.831135693559448,5.8492522752096665,5.7974897670891385,5.823371021149403,39600.0
2005-03-03,5.823371281864758,5.823371281864758,5.784548658556337,5.815606609107084,18600.0
2005-03-04,5.947601642130246,6.095127056600198,5.947601642130246,6.056304812943822,15600.0
2005-03-07,6.056303930446584,6.056303930446584,5.932071806225023,6.017481322207377,112800.0
2005-03-08,6.108067781676111,6.12100840557702,5.955366050110221,6.12100840557702,12300.0
2005-03-09,6.121009745734537,6.121009745734537,5.960544048982966,5.960544048982966,4200.0
2005-03-10,6.082186084785291,6.159830942630231,6.082186084785291,6.159830942630231,24600.0
2005-03-11,6.1598291438706125,6.1727701348524215,6.082184308699092,6.110654266715206,48900.0
2005-03-14,6.198654910208292,6.209007930421519,6.12101003540885,6.198654910208292,14400.0
2005-03-15,6.21159590779485,6.23747716248803,6.198654910208292,6.198654910208292,28200.0
2005-03-16,6.1598281601627365,6.237472982934589,6.1598281601627365,6.224533104738579,69600.0
2005-03-17,6.2374786060477145,6.258184651266234,6.211597345364751,6.211597345364751,8400.0
2005-03-18,6.211595238767346,6.211595238767346,6.146891368523471,6.146891368523471,8700.0
2005-03-21,6.1468934531772375,6.250419976869303,6.123599800226496,6.211597345364751,9300.0
2005-03-22,6.211595178149376,6.302181039894701,6.211595178149376,6.302181039894701,21900.0
2005-03-23,6.328062869974456,6.356533582258933,6.276299621457032,6.289240988946325,14700.0
2005-03-24,6.3668848282707255,6.467823337485338,6.276298967681204,6.341003576947912,16800.0
2005-03-28,6.214181758076382,6.250416390819773,6.133948933367012,6.133948933367012,48000.0
2005-03-29,6.2090062771586245,6.21159425384286,6.084774510558526,6.12100840557702,14100.0
2005-03-30,6.108070821672686,6.211597345364751,6.082188820509617,6.211597345364751,215700.0
2005-03-31,6.263359192134368,6.48335356063691,6.263359192134368,6.470412192739157,30300.0
2005-04-01,6.467824796634129,6.716288419690035,6.379827633708497,6.716288419690035,48900.0
2005-04-04,6.760287450629149,6.760287450629149,6.651584249981431,6.664524878005214,19800.0
2005-04-05,6.724049970682655,6.729226663999165,6.6515814476091535,6.724049970682655,30600.0
2005-04-06,6.724050822982503,6.729227516955179,6.703345528051311,6.729227516955179,36900.0
2005-04-07,6.6904065612417,6.716287816077328,6.470412192739157,6.470412192739157,28200.0
2005-04-08,6.586878169850893,6.597231558552522,6.472999779890693,6.597231558552522,16500.0
2005-04-11,6.57393943352149,6.5972327109695446,6.470412192739157,6.470412192739157,54600.0
2005-04-12,6.610454100496404,6.610454100496404,6.4833794236596765,6.4833794236596765,44100.0
2005-04-13,6.600078119495124,6.600078119495124,6.418544083463487,6.4807844515824,18900.0
2005-04-14,6.6130438489079015,6.6130438489079015,6.483376075137548,6.548210333004493,16200.0
2005-04-15,6.548212357321399,6.548212357321399,6.457444961818637,6.457444961818637,15900.0
2005-04-18,6.548212030116914,6.548212030116914,6.15402228151318,6.4185442227403104,41100.0
2005-04-19,6.379644235820655,6.379644235820655,6.237010602656875,6.249976419714569,5100.0
2005-04-20,6.2759110885913065,6.351118030965431,6.2759110885913065,6.294064718739366,9000.0
2005-04-21,6.288876067920882,6.351116433951751,6.229229606947401,6.351116433951751,10500.0
2005-04-22,6.3511160909374045,6.418543521477701,6.288875728268046,6.288875728268046,18900.0
2005-04-25,6.288878870859643,6.4029862594403,6.249978439261596,6.25257234547508,30300.0
2005-04-26,6.262943810178795,6.418544746550908,6.262943810178795,6.35889753545065,10200.0
2005-04-27,6.330371627755089,6.478192340554823,6.330371627755089,6.478192340554823,6300.0
2005-04-28,6.478192425610724,6.478192425610724,6.343337529049708,6.470412192739157,5100.0
2005-04-29,6.467816198031668,6.467816198031668,6.3303696661577264,6.462630614398643,8100.0
2005-05-02,6.483378079411559,6.483378079411559,6.457444961818637,6.457444961818637,18300.0
2005-05-03,6.392612356464867,6.452258832397016,6.392612356464867,6.452258832397016,7200.0
2005-05-04,6.452257485628523,6.452257485628523,6.392611022146276,6.444477254056501,6600.0
2005-05-05,6.392612694361789,6.426326050707852,6.379645391028451,6.379645391028451,6000.0
2005-05-06,6.418543912865368,6.4574443273966855,6.327776526280194,6.402983450267364,41400.0
2005-05-09,6.457446336088079,6.457446336088079,6.353712359712262,6.353712359712262,5700.0
2005-05-10,6.327778494636344,6.418545909456165,6.327778494636344,6.353712359712262,12600.0
2005-05-11,6.343336412032302,6.353710548676808,6.226635907364318,6.239603207188093,15000.0
2005-05-12,6.166989751295039,6.22404305389654,6.161802682714675,6.161802682714675,18300.0
2005-05-13,6.260349979249805,6.28887625807037,6.122901943636348,6.122901943636348,18600.0
2005-05-16,6.094373940242883,6.146241276122685,6.068440828775673,6.094373940242883,28500.0
2005-05-17,6.016576263050672,6.016576263050672,5.8998753528077685,5.990642768661355,32100.0
2005-05-18,5.863568845063039,6.016576276819162,5.845414842476023,6.016576276819162,29400.0
2005-05-19,6.01657478588761,6.01657478588761,5.938774321820893,5.938774321820893,9900.0
2005-05-20,6.003608245214859,6.003608245214859,5.912840486003201,5.964707829978699,6300.0
2005-05-24,5.860973142027704,5.964707829978699,5.835040026512735,5.964707829978699,23400.0
2005-05-25,5.964708425561016,5.990641543665433,5.860973727252003,5.873941028267994,17100.0
2005-05-26,5.964708616001683,5.964708616001683,5.876534008329225,5.8843142407944695,10200.0
2005-05-27,5.89209410227781,5.962114710537398,5.860973914380639,5.8843142407944695,21900.0
2005-05-30,5.956927834279321,5.959520626397358,5.905060491481377,5.918027419926324,10800.0
2005-05-31,5.954334800807419,5.964708567670988,5.943961404925748,5.943961404925748,39900.0
2005-06-01,6.029540419611269,6.1592082028380855,6.029540419611269,6.094373940242883,23100.0
2005-06-02,6.096968796603418,6.120308748959631,5.954334064398116,5.964707829978699,6900.0
2005-06-03,5.964707829978699,5.990640945493667,5.964707829978699,5.964707829978699,12000.0
2005-06-06,5.964708835529025,6.042509308135352,5.964708835529025,6.042509308135352,5700.0
2005-06-07,5.980267899512434,6.159209141162247,5.967300970821589,6.159209141162247,26400.0
2005-06-08,6.159210257905942,6.159210257905942,5.99323517288986,6.141056257661723,26100.0
2005-06-09,6.159209141162247,6.159209141162247,6.107341797380718,6.159209141162247,15000.0
2005-06-10,6.094374868689871,6.159209141162247,6.094374868689871,6.159209141162247,6000.0
2005-06-13,6.0113877649704754,6.120308402083921,6.0113877649704754,6.120308402083921,3900.0
2005-06-14,6.120308726071563,6.159209141162247,6.042508266872046,6.159209141162247,110700.0
2005-06-15,6.120310625595779,6.120310625595779,5.980269755573003,6.016576276819162,11100.0
2005-06-16,6.107342207494121,6.107342207494121,5.912840860943468,5.967301371531127,20100.0
2005-06-17,6.089190186996689,6.089190186996689,5.972489652169162,6.065850228423964,7500.0
2005-06-20,6.003608245214859,6.065848612807232,5.938773972500024,5.964707829978699,14100.0
2005-06-21,6.029541192036064,6.029541192036064,5.873940277408516,5.9984210091105545,30900.0
2005-06-22,5.941369094322979,5.977675614138685,5.912842066062413,5.92580899826684,15900.0
2005-06-23,5.938775695803142,5.938775695803142,5.835041719714517,5.835041719714517,45300.0
2005-06-24,5.910248857547637,5.9621154730275325,5.848008473793421,5.848008473793421,12000.0
2005-06-27,5.873941962833936,5.988049703950545,5.835041537524326,5.988049703950545,22800.0
2005-06-28,5.837634883625752,5.964709560807259,5.835041719714517,5.835041719714517,45000.0
2005-06-29,5.770206987041962,5.936181314752819,5.770206987041962,5.899874059584183,42900.0
2005-06-30,5.962113118567798,5.988047343521102,5.837632400217245,5.837632400217245,9300.0
2005-07-04,5.956929698091593,5.956929698091593,5.835041719714517,5.835041719714517,16500.0
2005-07-05,5.912839563099853,6.156614298120491,5.912839563099853,6.094373940242883,25200.0
2005-07-06,6.094374868689871,6.159209141162247,6.094374868689871,6.159209141162247,39600.0
2005-07-07,6.146241276122685,6.146241276122685,6.032133582365272,6.094373940242883,17400.0
2005-07-08,6.146241887110933,6.146241887110933,6.0321341820102505,6.120308402083921,6600.0
2005-07-11,6.146239908436386,6.159206832266334,6.068439478401842,6.068439478401842,31800.0
2005-07-12,6.068442650648751,6.10474953697744,5.959521620680772,6.10474953697744,50400.0
2005-07-13,5.98027031085041,6.109937424151547,5.964710212736433,5.985456639239734,9000.0
2005-07-14,5.97767326712962,6.091780964387917,5.89987281739565,5.980267171926797,29700.0
2005-07-15,5.990665160579062,6.11281799989836,5.977670794682793,6.105020859857258,27600.0
2005-07-18,6.042643469815103,6.079029617043704,5.980267854774057,6.016654002002659,21900.0
2005-07-19,6.172592394574356,6.172592394574356,6.029647734027575,6.15959729023812,50400.0
2005-07-20,6.159598247521813,6.159598247521813,6.042643777471219,6.042643777471219,4500.0
2005-07-21,6.042643777471219,6.042643777471219,6.042643777471219,6.042643777471219,0.0
2005-07-22,6.13620961794667,6.13620961794667,6.076432774420106,6.076432774420106,14100.0
2005-07-25,6.180391199464459,6.180391199464459,6.076431080294281,6.144005046218481,10200.0
2005-07-26,6.084226866963037,6.141405257900329,6.081628440674058,6.081628440674058,6300.0
2005-07-27,6.068632963137225,6.081628440674058,5.977669081835321,6.081628440674058,354900.0
2005-07-28,5.980269069671805,6.094624758933188,5.97767027107781,6.094624758933188,10200.0
2005-07-29,6.105020099844555,6.105020099844555,5.98026884902198,6.029649366578556,28500.0
2005-08-02,6.081628440674058,6.10761790859575,6.081628440674058,6.081628440674058,38700.0
2005-08-03,6.08162997858555,6.115416221069951,5.985467733236381,6.003660067951613,122400.0
2005-08-04,6.042643495215535,6.133608120093427,6.042643495215535,6.081628440674058,37200.0
2005-08-05,6.10761790859575,6.11281624832568,6.006257347833983,6.081628440674058,75900.0
2005-08-08,6.159597308167681,6.159597308167681,6.081627797287169,6.107617262459385,57900.0
2005-08-09,6.084226931507439,6.169993589353249,6.055638665205499,6.055638665205499,40500.0
2005-08-10,6.0426437955816885,6.234968990781397,6.0426437955816885,6.224572682592752,61200.0
2005-08-11,6.081628823283628,6.232369531295256,6.081628823283628,6.229770733054788,10800.0
2005-08-12,6.242765143947451,6.393505826183657,6.172592398421539,6.242765143947451,26400.0
2005-08-15,6.237569457214942,6.237569457214942,6.107619845664224,6.208980438573113,12300.0
2005-08-16,6.1725933076567685,6.302542139514121,6.1725933076567685,6.180390445769494,7800.0
2005-08-17,6.172591650271065,6.237566048753644,6.110216049269594,6.110216049269594,20400.0
2005-08-18,6.234967857872992,6.237566655606936,6.136206108224216,6.216774414795658,3300.0
2005-08-19,6.11021775397381,6.224572682592752,6.11021775397381,6.224572682592752,6900.0
2005-08-22,6.237567876218567,6.263557345795592,6.237567876218567,6.263557345795592,6300.0
2005-08-23,6.224574347344626,6.224574347344626,6.110219388141643,6.208980438573113,7500.0
2005-08-24,6.229769479914782,6.250562092384123,6.172592212245721,6.237566616643799,7500.0
2005-08-25,6.237568306311309,6.237568306311309,6.123212624632052,6.13620773210462,7200.0
2005-08-26,6.172592212245721,6.250562092384123,6.172592212245721,6.237566616643799,21900.0
2005-08-29,6.123211189462275,6.237566844338638,6.123211189462275,6.22197294209931,18900.0
2005-08-30,6.164796605971135,6.224572682592752,6.164796605971135,6.224572682592752,4200.0
2005-08-31,6.237567104596216,6.237567104596216,6.16479592956432,6.234968306675206,5100.0
2005-09-01,6.182990590620592,6.208980438573113,6.175193822128891,6.208980438573113,7200.0
2005-09-02,6.182989461492351,6.237568318119592,6.110218272302768,6.1336089452944105,36600.0
2005-09-06,6.110216803837334,6.21937411907005,6.107617262459385,6.107617262459385,10500.0
2005-09-07,6.112818230586624,6.216777251349136,6.112818230586624,6.123213798053573,19800.0
2005-09-08,6.234969800589914,6.390908866853031,6.1128173461231095,6.390908866853031,1326600.0
2005-09-09,6.419496356678829,6.419496356678829,6.24016663819622,6.398705227283658,11100.0
2005-09-12,6.266155811264119,6.38830748701556,6.234968006983259,6.242765143947451,10800.0
2005-09-13,6.242766375863842,6.380512352725769,6.237568035669931,6.240166833978858,10200.0
2005-09-14,6.237569059754369,6.27395521635747,6.185588995373406,6.214178012193532,16200.0
2005-09-15,6.112816648828145,6.260958558985383,6.112816648828145,6.260958558985383,15900.0
2005-09-16,6.172592212245721,6.383110442473874,6.172592212245721,6.237566616643799,50100.0
2005-09-19,6.237566616643799,6.263556080972676,6.237566616643799,6.237566616643799,44700.0
2005-09-20,6.237568542081776,6.237568542081776,6.112817290212319,6.120614057560131,18900.0
2005-09-21,6.234969446246868,6.234969446246868,5.977669815641437,5.977669815641437,12300.0
2005-09-22,5.980267247248527,6.107617262459385,5.980267247248527,6.107617262459385,309900.0
2005-09-23,6.079029642597087,6.081628440674058,6.042643495215535,6.081628440674058,161700.0
2005-09-26,6.081626712533443,6.156997412168366,5.951677179123178,5.951677179123178,25500.0
2005-09-27,5.977667451429082,5.977667451429082,5.470865157638354,5.660591121665371,643800.0
2005-09-28,5.722970071723652,5.956878702305478,5.722970071723652,5.774950139196612,642000.0
2005-09-29,5.717769745956987,5.8087343677293335,5.652795334795009,5.8087343677293335,59700.0
2005-09-30,5.67878425950166,5.769749244374769,5.67878425950166,5.717769199906142,123300.0
2005-10-03,5.930888366442546,5.930888366442546,5.717770901454356,5.795740433678287,24300.0
2005-10-04,5.795739262424149,5.847719311856906,5.769749795389744,5.8087343677293335,31200.0
2005-10-05,5.782743438991224,5.842519495491153,5.717768300677045,5.7801438980840985,14700.0
2005-10-06,5.7827516821951415,5.855686845875042,5.730654497922431,5.769727292970517,13500.0
2005-10-07,5.772330794473341,5.795774539832121,5.730652983543766,5.730652983543766,21600.0
2005-10-11,5.733259318727475,5.79577548639339,5.730653919469434,5.748888360643954,13200.0
2005-10-12,5.733258543376143,5.795774702587531,5.733258543376143,5.793169303681838,25500.0
2005-10-13,5.793169207701128,5.795774606563656,5.743677435458271,5.743677435458271,19200.0
2005-10-14,5.730653049525501,5.767121181086979,5.730653049525501,5.743677435458271,3600.0
2005-10-17,5.769725768266502,5.769725768266502,5.730652983543766,5.730652983543766,78900.0
2005-10-18,5.704606940764453,5.730654976135789,5.6915821778271445,5.704606940764453,22200.0
2005-10-19,5.613436503373252,5.73065451626695,5.613436503373252,5.621251211458201,62700.0
2005-10-20,5.600413308775829,5.704606940764453,5.589993572951146,5.704606940764453,18600.0
2005-10-21,5.704604872311614,5.715023859106799,5.65250770258158,5.65250770258158,21600.0
2005-10-24,5.668138856663018,5.730655036514872,5.668138856663018,5.728050382000624,10200.0
2005-10-25,5.730653032106229,5.730653032106229,5.678556606410592,5.678556606410592,6600.0
2005-10-26,5.730652983543766,5.730652983543766,5.704604957229529,5.730652983543766,7800.0
2005-10-27,5.730654559951357,5.730654559951357,5.665533731000728,5.717630915837343,48300.0
2005-10-28,5.678558592597485,5.728050382000624,5.678558592597485,5.728050382000624,3300.0
2005-10-31,5.678558532767297,5.728050321648984,5.678558532767297,5.704606940764453,6600.0
2005-11-01,5.670742272975239,5.730653032106229,5.652507834624231,5.678556606410592,29100.0
2005-11-02,5.652509341044458,5.662929076111327,5.600412901464876,5.662929076111327,30300.0
2005-11-03,5.665532088170509,5.665532088170509,5.65250770258158,5.65250770258158,51900.0
2005-11-04,5.60041107431716,5.60041107431716,5.352950738137467,5.470168713669811,336000.0
2005-11-07,5.444122863389257,5.470170898773015,5.3399284860993,5.3399284860993,179700.0
2005-11-08,5.347741535986508,5.402443365963018,5.347741535986508,5.347741535986508,6300.0
2005-11-09,5.46235439092557,5.46235439092557,5.355555766949571,5.431096311609526,5100.0
2005-11-10,5.3425321261731,5.464959044555726,5.339926727291549,5.431096311609526,12600.0
2005-11-11,5.342533885838989,5.342533885838989,5.3399284860993,5.3399284860993,152100.0
2005-11-14,5.280015782952667,5.280015782952667,5.209684920637473,5.209684920637473,27600.0
2005-11-15,5.2096857211741785,5.2096857211741785,5.157588543504299,5.157588543504299,51900.0
2005-11-16,5.157589555253985,5.248759540904397,5.144565165125122,5.235734778149718,377400.0
2005-11-17,5.35034658599749,5.41546739979707,5.170612439374318,5.186241479401303,19200.0
2005-11-18,5.186243069740755,5.355557535639792,5.186243069740755,5.274807657051619,44100.0
2005-11-21,5.212291397593906,5.238339432600001,5.209686743143622,5.235734778149718,9300.0
2005-11-22,5.308668958169212,5.462354710099371,5.308668958169212,5.462354710099371,16200.0
2005-11-23,5.462354008075676,5.597805675618218,5.334717046127269,5.470168713669811,12900.0
2005-11-24,5.392025011809114,5.597807223471499,5.392025011809114,5.444122194048882,26400.0
2005-11-25,5.451937445298544,5.603018218566096,5.451937445298544,5.603018218566096,15000.0
2005-11-28,5.597807562427408,5.860897025847209,5.597807562427408,5.860897025847209,5400.0
2005-11-29,5.717630370269463,5.866106457215829,5.717630370269463,5.8635010579152,6900.0
2005-11-30,5.759306570421853,5.793169303681838,5.66553233160477,5.793169303681838,4200.0
2005-12-01,5.733258448388029,5.743677435458271,5.717629408844123,5.743677435458271,53400.0
2005-12-02,5.759307275379817,5.978114232028063,5.759307275379817,5.978114232028063,15600.0
2005-12-05,5.978115723475251,6.027607514943473,5.834849658316446,5.991140114467419,18900.0
2005-12-06,6.095333751901401,6.121381788634057,5.991140114467419,5.991140114467419,22800.0
2005-12-07,6.134406179626224,6.134406179626224,5.991140114467419,5.991140114467419,9300.0
2005-12-08,5.991140114467419,5.991140114467419,5.991140114467419,5.991140114467419,45600.0
2005-12-09,6.004162182173842,6.004162182173842,5.991138539856272,6.004162182173842,21900.0
2005-12-12,5.9911402414051445,6.118777263653172,5.9911402414051445,6.118777263653172,6900.0
2005-12-13,5.991138309015682,6.095331915050535,5.860895928846388,6.095331915050535,8700.0
2005-12-14,6.017188004916823,6.095333603718361,5.99113996881742,5.993744623377027,4500.0
2005-12-15,5.991139553477973,6.040631340311957,5.991139553477973,6.0171875877715815,18000.0
2005-12-16,5.991138219660958,6.066678023970997,5.991138219660958,6.056259036148633,12900.0
2005-12-19,5.939041044794807,6.056259036148633,5.939041044794807,6.056259036148633,33000.0
2005-12-20,6.056261838182756,6.056261838182756,6.004164639212934,6.043237445283827,4500.0
2005-12-21,5.9468564343187325,6.186502124768844,5.9468564343187325,6.186502124768844,37200.0
2005-12-22,6.186502061088826,6.186502061088826,6.121380492542145,6.173477672854338,15600.0
2005-12-23,6.181292007694422,6.181292007694422,6.147429269011122,6.173477672854338,7800.0
2005-12-28,6.121379865196314,6.121379865196314,6.121379865196314,6.121379865196314,58800.0
2005-12-29,6.147428638995698,6.17347704016936,6.121379865196314,6.121379865196314,8100.0
2005-12-30,6.121380492542145,6.173477672854338,6.121380492542145,6.173477672854338,2700.0
2006-01-03,6.084914519091484,6.108358274331507,6.071890127819062,6.108358274331507,21300.0
2006-01-04,6.108356912434818,6.186502124768844,6.108356912434818,6.186502124768844,18300.0
2006-01-05,6.186503504088501,6.186503504088501,6.108358274331507,6.108358274331507,21000.0
2006-01-06,6.1005415953522775,6.108356302117755,5.991138309015682,6.095331915050535,50700.0
2006-01-09,5.993742873460118,6.056259036148633,5.991138219660958,6.056259036148633,338100.0
2006-01-10,5.795775340904873,5.9260169809803855,5.795775340904873,5.899968951065877,30000.0
2006-01-11,5.912995164511017,5.9260188108640754,5.912995164511017,5.915599819256458,4200.0
2006-01-12,5.899968854720438,6.048444560462415,5.899968854720438,5.944251324628612,6900.0
2006-01-13,6.030211657481533,6.030211657481533,5.941646338877387,5.941646338877387,8100.0
2006-01-16,5.952066634505045,5.988534030817222,5.824428884283437,5.860897025847209,18600.0
2006-01-17,5.920808837075674,5.920808837075674,5.834849278106843,5.920808837075674,15300.0
2006-01-18,5.92080708607138,5.92080708607138,5.738467541116447,5.795774766274679,15300.0
2006-01-19,5.795776196199438,5.860897025847209,5.795776196199438,5.860897025847209,29700.0
2006-01-20,5.751492330055677,5.926016424370039,5.751492330055677,5.926016424370039,23400.0
2006-01-23,5.860898065308784,5.860898065308784,5.795777224111484,5.845269018706328,42300.0
2006-01-24,5.912991972455534,5.912991972455534,5.86089480678631,5.912991972455534,115500.0
2006-01-25,5.868711734075388,5.868711734075388,5.772332444140698,5.860897025847209,13500.0
2006-01-26,5.86089810231293,5.86089810231293,5.483195954055946,5.535292403767191,17700.0
2006-01-27,5.470168713669811,5.597805675618218,5.470168713669811,5.470168713669811,18900.0
2006-01-30,5.470168702787827,5.623854807286181,5.444120677860982,5.498822126408431,16800.0
2006-01-31,5.522267475011068,5.652509127989637,5.522267475011068,5.522267475011068,62700.0
2006-02-01,5.584783712495754,5.652509193974836,5.548315572275042,5.610831745294919,13500.0
2006-02-02,5.730654410249684,5.730654410249684,5.457145966974831,5.610831745294919,10800.0
2006-02-03,5.535291118632833,5.636880084917115,5.522267475011068,5.522267475011068,12000.0
2006-02-06,5.744307833630644,5.744307833630644,5.485696487577072,5.501369891165669,1182600.0
2006-02-07,5.501370167319198,5.551002427666118,5.4856967629438405,5.551002427666118,18300.0
2006-02-08,5.485695919158045,5.692062191516198,5.472634564012569,5.692062191516198,123900.0
2006-02-09,5.621531497565148,5.642429364724993,5.608470891115257,5.611082563985226,13200.0
2006-02-10,5.527493244633623,5.746921323651175,5.506596115302165,5.66594223828632,30000.0
2006-02-13,5.611083051781545,5.731245798396935,5.611083051781545,5.679001499638835,39600.0
2006-02-14,5.692060923805401,5.733857400435551,5.55622517738213,5.582347134488559,15900.0
2006-02-15,5.579736719740941,5.6790019794499,5.472634945345351,5.600634964166567,34200.0
2006-02-16,5.587573987041684,5.616308748102638,5.551002337079223,5.616308748102638,21600.0
2006-02-17,5.5927983381096045,5.739083066482792,5.5901859173025965,5.739083066482792,2700.0
2006-02-20,5.741694616482409,5.741694616482409,5.642429373633086,5.707735021769035,13200.0
2006-02-21,5.618920886976111,5.718186155036823,5.551002427666118,5.551002427666118,17700.0
2006-02-22,5.61631056351616,5.67900420025956,5.5510041313831255,5.590187841189526,65100.0
2006-02-23,5.564063784820636,5.590186125446235,5.4987581200983575,5.551002427666118,23700.0
2006-02-24,5.551000219494052,5.551000219494052,5.511816537301094,5.511816537301094,14700.0
2006-02-27,5.726021794706541,5.726021794706541,5.517042727977328,5.603246625700424,18000.0
2006-02-28,5.524878262943131,5.551000219494052,5.498755932708921,5.511816537301094,65100.0
2006-03-01,5.488306722932217,5.5483882703634775,5.48569467670475,5.48569467670475,12300.0
2006-03-02,5.543164099361736,5.543164099361736,5.472633984827386,5.472633984827386,57600.0
2006-03-03,5.48569573694239,5.551001389450412,5.459573774885875,5.5379407821055215,26400.0
2006-03-06,5.459574151203443,5.5483897251575565,5.459574151203443,5.4752475537277085,27300.0
2006-03-07,5.464796908268252,5.53010330113532,5.464796908268252,5.477858261578331,32700.0
2006-03-08,5.488306918764496,5.543163628331618,5.488306918764496,5.543163628331618,8100.0
2006-03-09,5.551002427666118,5.551002427666118,5.4856967629438405,5.551002427666118,336900.0
2006-03-10,5.543164785054549,5.590185365471709,5.524879709627604,5.587573318605971,64800.0
2006-03-13,5.556226227575447,5.587573030448038,5.556226227575447,5.556226227575447,12600.0
2006-03-14,5.485694605776702,5.56144955064316,5.485694605776702,5.56144955064316,16500.0
2006-03-15,5.577123026974486,5.577123026974486,5.485694682615352,5.493531568672784,76800.0
2006-03-16,5.4987560288919655,5.5483882703634775,5.48569467670475,5.48569467670475,32100.0
2006-03-17,5.485694877705039,5.54838847366091,5.485694877705039,5.5144296293598,7200.0
2006-03-20,5.551000316590943,5.551000316590943,5.459572719696908,5.48569467670475,96000.0
2006-03-21,5.485696673422668,5.616308748102638,5.483084626244452,5.616308748102638,42300.0
2006-03-22,5.6554906825269,5.6554906825269,5.501368362863039,5.527490321237164,31800.0
2006-03-23,5.551001389450412,5.551001389450412,5.490920577773734,5.5379407821055215,70500.0
2006-03-24,5.511818360266116,5.537941446506787,5.511818360266116,5.524880090228159,129300.0
2006-03-27,5.498757752790197,5.511818361705414,5.498757752790197,5.498757752790197,4200.0
2006-03-28,5.498758029759136,5.548390289290646,5.498758029759136,5.548390289290646,10200.0
2006-03-29,5.613695953557562,5.668553054817823,5.551002337079223,5.616308748102638,8100.0
2006-03-30,5.579737380168989,5.69467605653897,5.579737380168989,5.655492731101195,32100.0
2006-03-31,5.741695966876421,5.741695966876421,5.681614397724709,5.712961205886447,33300.0
2006-04-03,5.728633578329082,5.914102720411053,5.68422542125546,5.874919030423542,22500.0
2006-04-04,5.812225427367408,5.901041367861503,5.812225427367408,5.901041367861503,15000.0
2006-04-05,6.00291849626932,6.138754645239282,5.995081982208895,6.112632682582281,29100.0
2006-04-06,6.141366532962157,6.141366532962157,5.942836058710684,5.942836058710684,36900.0
2006-04-07,5.942836058710684,5.979407697872789,5.942836058710684,5.942836058710684,6600.0
2006-04-10,5.9428377779334856,5.963736023650404,5.814838498570072,5.955899134796131,12900.0
2006-04-11,5.895656797895776,5.9716116229872025,5.8144640965938255,5.8144640965938255,3600.0
2006-04-12,5.814467067163887,5.890421931060117,5.814467067163887,5.840657960274268,19200.0
2006-04-13,5.783034797854904,5.885180506324082,5.6311255169159,5.683507652915252,20100.0
2006-04-17,5.725413905295696,5.866847055538547,5.709699152454187,5.866847055538547,11400.0
2006-04-18,5.728032773572894,5.80398759871511,5.728032773572894,5.793510722279289,13800.0
2006-04-19,5.722794231539535,5.801368370604739,5.722794231539535,5.775177115806091,350100.0
2006-04-20,5.762083869459825,5.942803795459112,5.762083869459825,5.803990270486256,8700.0
2006-04-21,5.780416288493136,5.827560551592431,5.780416288493136,5.827560551592431,4800.0
2006-04-24,5.762085622769921,5.890423429543518,5.762085622769921,5.872088975429305,42000.0
2006-04-25,5.879944482145056,5.879944482145056,5.762083601169043,5.764703289698523,529500.0
2006-04-26,5.762084488042818,5.864230625588525,5.762084488042818,5.864230625588525,6900.0
2006-04-27,5.769940668321103,5.788275115605277,5.767322103856627,5.767322103856627,1800.0
2006-04-28,5.762082887807489,5.78827452448793,5.762082887807489,5.78827452448793,22500.0
2006-05-01,5.657316589597614,5.788273245383278,5.657316589597614,5.762081614490719,31800.0
2006-05-02,5.827560317052834,5.827560317052834,5.722794542821163,5.762081614490719,51600.0
2006-05-03,5.762081890063813,5.822321969592988,5.762081890063813,5.822321969592988,38700.0
2006-05-04,5.775177814154312,5.924468171893778,5.775177814154312,5.801369072120069,135300.0
2006-05-05,5.801368919645746,5.913991887942452,5.801368919645746,5.827560551592431,14400.0
2006-05-08,5.890419331988697,5.890419331988697,5.762081614490719,5.762081614490719,42300.0
2006-05-09,5.591839996949939,5.6913664201453305,5.505409017717858,5.631127078178613,225300.0
2006-05-10,5.631127078178613,5.762083016489192,5.55779079357109,5.631127078178613,83100.0
2006-05-11,5.631126673112825,5.693985698821543,5.631126673112825,5.662556185967183,19200.0
2006-05-12,5.628507202130257,5.869467184643563,5.628507202130257,5.843276297590757,20700.0
2006-05-15,5.853751997807671,5.853751997807671,5.633745415495101,5.633745415495101,14400.0
2006-05-16,5.633746167050613,5.762083169852081,5.633746167050613,5.759464230857464,12000.0
2006-05-17,5.696604675276352,5.900896884851687,5.696604675276352,5.900896884851687,5400.0
2006-05-18,5.777797927827938,5.8275618900888935,5.696605198954039,5.759464230857464,11400.0
2006-05-19,5.699225431711075,5.762084477883927,5.568269460187104,5.696606492121941,244200.0
2006-05-23,5.633746017103524,5.644222147472547,5.631127078178613,5.631127078178613,39300.0
2006-05-24,5.631127013130527,5.803989344267243,5.631127013130527,5.686128851281439,8400.0
2006-05-25,5.741130294825322,5.741130294825322,5.644222062672072,5.735892042384824,9900.0
2006-05-26,5.6966068264034,5.780419267554852,5.63374777654193,5.720179157436197,7800.0
2006-05-29,5.720175979202761,5.762081614490719,5.720175979202761,5.762081614490719,12600.0
2006-05-30,5.762082128511589,5.814465020300371,5.762082128511589,5.777796883647429,8100.0
2006-05-31,5.7882761319971525,5.877326447565693,5.7882761319971525,5.864230625588525,25800.0
2006-06-01,5.866847779038422,5.866847779038422,5.76208199783678,5.801369072120069,7800.0
2006-06-02,5.874704244624671,5.874704244624671,5.814464171397586,5.866847055538547,15600.0
2006-06-05,5.827559986100142,5.866847055538547,5.762081287256624,5.866847055538547,23100.0
2006-06-06,5.866847055538547,5.877323182763626,5.866847055538547,5.866847055538547,76500.0
2006-06-07,5.827560551592431,5.879942691477903,5.827560551592431,5.827560551592431,6600.0
2006-06-08,5.82756173498323,5.82756173498323,5.631127078178613,5.631127078178613,15600.0
2006-06-09,5.75946340163368,5.788273974442748,5.644221485066738,5.756844463016127,27000.0
2006-06-12,5.762082647645459,5.762082647645459,5.644221786173351,5.657317603967741,4500.0
2006-06-13,5.659936542725008,5.759463708888192,5.565648003415061,5.657317603967741,14100.0
2006-06-14,5.6311267177176605,5.657317603967741,5.6311267177176605,5.657317603967741,3600.0
2006-06-15,5.735892991657513,5.748988812260758,5.633746864828265,5.670415012649579,77100.0
2006-06-16,5.746366838563641,5.748986526179776,5.646840439968857,5.646840439968857,3000.0
2006-06-19,5.696603077029404,5.696603077029404,5.628505443163625,5.644220195285903,16500.0
2006-06-20,5.515884938486087,5.652079498809916,5.515884938486087,5.652079498809916,4200.0
2006-06-21,5.652080127240327,5.652080127240327,5.513266612657029,5.513266612657029,1800.0
2006-06-22,5.502790306470402,5.641604210210142,5.502790306470402,5.625889449862405,2700.0
2006-06-23,5.620648859063563,5.620648859063563,5.502788018133296,5.502788018133296,7800.0
2006-06-26,5.638985042295528,5.638985042295528,5.518504476511621,5.628507787178892,7200.0
2006-06-27,5.502789096472452,5.563029185227423,5.434692191275396,5.500170157658424,69000.0
2006-06-28,5.4635020169071495,5.502789096472452,5.46088307809312,5.500170157658424,8100.0
2006-06-29,5.502788018133296,5.502788018133296,5.50016907983248,5.502788018133296,6600.0
2006-06-30,5.549931682552241,5.644220195285903,5.50540711354299,5.644220195285903,11400.0
2006-07-04,5.644221862401563,5.644221862401563,5.505408739657866,5.505408739657866,3900.0
2006-07-05,5.565647229554836,5.565647229554836,5.513265089668657,5.552552162919913,81000.0
2006-07-06,5.539456428672481,5.565647311667327,5.374451318053689,5.563028373235564,14100.0
2006-07-07,5.563028379746173,5.565647318181003,5.50016936127865,5.542074998921029,282600.0
2006-07-10,5.5420764416170405,5.552553696760975,5.513266612657029,5.513266612657029,2400.0
2006-07-11,5.508028099358232,5.552553434259775,5.508028099358232,5.539457615287774,6900.0
2006-07-12,5.508028359754463,5.565648767013287,5.500170793065913,5.513266612657029,416100.0
2006-07-13,5.565647033384296,5.565647033384296,5.502788018133296,5.502788018133296,6300.0
2006-07-14,5.573506490917682,5.573506490917682,5.573506490917682,5.573506490917682,14400.0
2006-07-17,5.60765275743766,5.60765275743766,5.515723925157339,5.5761343650665,22500.0
2006-07-18,5.576130942852221,5.581383629294832,5.518346883239776,5.518346883239776,41400.0
2006-07-19,5.515720916457424,5.515720916457424,5.515720916457424,5.515720916457424,6600.0
2006-07-20,5.515722316476757,5.55249413924735,5.489457372889932,5.541987260063583,11400.0
2006-07-21,5.541987260063583,5.541987260063583,5.541987260063583,5.541987260063583,4500.0
2006-07-24,5.518347259857973,5.56825191748377,5.515720916457424,5.515720916457424,45000.0
2006-07-25,5.502590339903786,5.502590339903786,5.384396196411492,5.397529046012336,15600.0
2006-07-26,5.397527538303388,5.4369257003718765,5.31873158989513,5.4369257003718765,845400.0
2006-07-27,5.5025880722686695,5.515720916457424,5.450057822699662,5.515720916457424,8400.0
2006-07-28,5.397526821673316,5.610276041993242,5.384393977484562,5.515720916457424,58200.0
2006-07-31,5.56825191748377,5.56825191748377,5.515720916457424,5.515720916457424,16500.0
2006-08-01,5.581385165162217,5.618156986208394,5.5183484017609095,5.618156986208394,14400.0
2006-08-02,5.620784383515597,5.620784383515597,5.620784383515597,5.620784383515597,900.0
2006-08-03,5.620781783443565,5.620781783443565,5.518346883239776,5.518346883239776,1800.0
2006-08-04,5.520974354715861,5.541985853377592,5.47894910302038,5.515720916457424,30300.0
2006-08-08,5.515723212313271,5.555121385549896,5.450060091223996,5.555121385549896,6900.0
2006-08-09,5.55512102523446,5.675941130143802,5.55512102523446,5.675941130143802,29400.0
2006-08-10,5.675940105009663,5.69957907829469,5.64704881975529,5.64704881975529,16800.0
2006-08-11,5.64704881975529,5.64704881975529,5.64704881975529,5.64704881975529,3300.0
2006-08-14,5.6470497102589015,5.69695363281879,5.6470497102589015,5.69695363281879,787800.0
2006-08-15,5.64704881975529,5.696952734445649,5.64704881975529,5.64704881975529,15000.0
2006-08-16,5.64704881975529,5.660180914729223,5.64704881975529,5.64704881975529,9000.0
2006-08-17,5.69957907829469,5.69957907829469,5.64704881975529,5.64704881975529,3900.0
2006-08-18,5.647048466880191,5.6811931891564615,5.647048466880191,5.6601805610335205,3600.0
2006-08-21,5.64967516360433,5.74160396143793,5.64704881975529,5.64704881975529,152400.0
2006-08-22,5.647049259410499,5.694326833932649,5.565626206362541,5.565626206362541,108900.0
2006-08-23,5.565627356001498,5.644423329814553,5.565627356001498,5.644423329814553,2100.0
2006-08-24,5.57088079665121,5.644423329814553,5.568254452055195,5.644423329814553,3000.0
2006-08-25,5.544611897042431,5.623407820050168,5.528852712440883,5.547238239945056,3600.0
2006-08-28,5.547238239945056,5.547238239945056,5.547238239945056,5.547238239945056,900.0
2006-08-29,5.528855141511212,5.5813854041999695,5.528855141511212,5.5314814855677055,7200.0
2006-08-30,5.531481800894751,5.57875937816562,5.52885545668854,5.57875937816562,17400.0
2006-08-31,5.531479986863326,5.605022860722081,5.528853643518416,5.605022860722081,21300.0
2006-09-01,5.555119927149115,5.5813848681063565,5.555119927149115,5.5813848681063565,7800.0
2006-09-05,5.581386133633013,5.647050003829691,5.581386133633013,5.628663714387504,29100.0
2006-09-06,5.660179629711441,5.675938816414108,5.633914694268977,5.633914694268977,27000.0
2006-09-07,5.654930764137915,5.752112286813463,5.633918126670662,5.752112286813463,154800.0
2006-09-08,5.67331394162175,5.67331394162175,5.541986976045335,5.6102771784948695,104700.0
2006-09-11,5.541987553448381,5.57875937816562,5.541987553448381,5.57875937816562,2100.0
2006-09-12,5.515721719002519,5.531480908884806,5.515721719002519,5.52885456510212,5100.0
2006-09-13,5.578759060143475,5.578759060143475,5.5314814855677055,5.5314814855677055,1500.0
2006-09-14,5.531480908884806,5.531480908884806,5.52885456510212,5.52885456510212,4800.0
2006-09-15,5.528854312183406,5.639169012041765,5.528854312183406,5.639169012041765,30600.0
2006-09-18,5.52885456510212,5.531480908884806,5.52885456510212,5.52885456510212,3900.0
2006-09-19,5.52885456510212,5.589264229391133,5.52885456510212,5.52885456510212,18300.0
2006-09-20,5.52885545668854,5.57875937816562,5.52885545668854,5.57875937816562,7200.0
2006-09-21,5.528853760646178,5.534106447447276,5.515720916457424,5.515720916457424,304500.0
2006-09-22,5.515720916457424,5.515720916457424,5.318730883726801,5.515720916457424,406500.0
2006-09-25,5.41066082942912,5.515722102617986,5.41066082942912,5.463191090294803,83700.0
2006-09-26,5.400154326381482,5.515722102617986,5.397527982416136,5.463191090294803,13800.0
2006-09-27,5.4631899154310775,5.552492729894467,5.4631899154310775,5.515720916457424,18000.0
2006-09-28,5.515723212313271,5.555121385549896,5.463192189421496,5.555121385549896,5700.0
2006-09-29,5.518346883239776,5.518346883239776,5.518346883239776,5.518346883239776,1500.0
2006-10-02,5.5157217642557965,5.5813848681063565,5.5157217642557965,5.5813848681063565,4500.0
2006-10-03,5.5157203391174825,5.541985273288455,5.4500572522327895,5.513093995991837,115500.0
2006-10-04,5.513095420451564,5.647048723414372,5.476323601362479,5.5813848681063565,31800.0
2006-10-05,5.515723966527861,5.90970424985128,5.515723966527861,5.752112286813463,35400.0
2006-10-06,5.909700309185037,5.935965243115324,5.712710298878869,5.77837338516184,17400.0
2006-10-10,5.67593971670836,6.484912180551804,5.67593971670836,6.014762848151414,31800.0
2006-10-11,5.79150905584771,6.172356419733927,5.79150905584771,6.167103730965885,96000.0
2006-10-12,6.161849063615184,6.161849063615184,5.993751043442477,6.106691712881657,210900.0
2006-10-13,5.970109598567862,6.119822023635038,5.970109598567862,6.119822023635038,12300.0
2006-10-16,6.122458480932955,6.122458480932955,5.927592944872642,6.122458480932955,14400.0
2006-10-17,6.017123879142586,6.293622209719207,6.017123879142586,6.293622209719207,113700.0
2006-10-18,6.293621812368191,6.451620525552071,6.254121945722899,6.306787806752212,47100.0
2006-10-19,6.304158235335023,6.304158235335023,6.151426059865979,6.288358355114087,3300.0
2006-10-20,6.14352630810494,6.288358355114087,6.14352630810494,6.288358355114087,3300.0
2006-10-23,6.306788982294529,6.319955732530034,6.138256990151847,6.267289108286729,12900.0
2006-10-24,6.269923738611201,6.2804566126862005,6.190924357807988,6.2804566126862005,4500.0
2006-10-25,6.161959394870192,6.296258190175506,6.161959394870192,6.296258190175506,44700.0
2006-10-26,6.135623790547067,6.254123034412107,6.135623790547067,6.254123034412107,15000.0
2006-10-27,6.254124993930766,6.385790275724569,6.254124993930766,6.37262389822472,19800.0
2006-10-30,6.37262389822472,6.37262389822472,6.22779148553341,6.37262389822472,12300.0
2006-10-31,6.293621973224205,6.346287458900927,6.214622237914498,6.346287458900927,9000.0
2006-11-01,6.330488639267491,6.438454252538619,6.217256024828376,6.217256024828376,30300.0
2006-11-02,6.148789727063182,6.290988968989437,6.148789727063182,6.204089474112138,5400.0
2006-11-03,6.138257944458871,6.319956715085532,6.135624820021632,6.154057821178634,28800.0
2006-11-06,6.17249117215291,6.359456955647622,6.17249117215291,6.180390922611111,17100.0
2006-11-07,6.169856322865038,6.206723070360355,6.169856322865038,6.206723070360355,3000.0
2006-11-08,6.238324165314411,6.290990043995838,6.159324782244111,6.290990043995838,9300.0
2006-11-09,6.185655618074451,6.3568214601130455,6.185655618074451,6.346287458900927,10500.0
2006-11-10,6.346289975814205,6.438456119095817,6.346289975814205,6.4042232384704,108300.0
2006-11-13,6.35418958760925,6.451622725680535,6.351556463174228,6.451622725680535,14700.0
2006-11-14,6.4726881224721255,6.530622130674082,6.4726881224721255,6.517455002420111,18900.0
2006-11-15,6.464789122446209,6.649121394657878,6.464789122446209,6.620154765585035,9300.0
2006-11-16,6.556954606807842,6.6227872317408965,6.556954606807842,6.609620857433781,9900.0
2006-11-17,6.609621738364358,6.609621738364358,6.570121856780991,6.5832882328429205,37500.0
2006-11-20,6.580655097725708,6.580655097725708,6.412123073531819,6.412123073531819,27300.0
2006-11-21,6.254123830955249,6.435822217538237,6.254123830955249,6.414755716096804,21600.0
2006-11-22,6.425290526238682,6.425290526238682,6.391057641437394,6.391057641437394,4500.0
2006-11-23,6.398958718645694,6.422658353684257,6.391058589166902,6.393691714527228,3600.0
2006-11-24,6.396325593285368,6.396325593285368,6.393691714527228,6.393691714527228,3300.0
2006-11-27,6.393687712425002,6.451620954475986,6.346287718619892,6.38578758789126,22200.0
2006-11-28,6.348922891773542,6.348922891773542,6.319956264834916,6.319956264834916,4800.0
2006-11-29,6.288356603166227,6.288356603166227,6.21989009791821,6.21989009791821,1800.0
2006-11-30,6.217257312522512,6.264656942563361,6.217257312522512,6.264656942563361,900.0
2006-12-01,6.264656942563361,6.264656942563361,6.264656942563361,6.264656942563361,1500.0
2006-12-04,6.233056849450138,6.233056849450138,6.21989009791821,6.21989009791821,1800.0
2006-12-05,6.222525269365467,6.22779151903467,6.177758756887744,6.177758756887744,95400.0
2006-12-06,6.175124260238031,6.319956264834916,6.175124260238031,6.319956264834916,205800.0
2006-12-07,6.314689262938122,6.380522642961817,6.314689262938122,6.319956264834916,32100.0
2006-12-08,6.175125190935852,6.409489482523506,6.175125190935852,6.406856357877,12000.0
2006-12-11,6.322589996997031,6.383156380947345,6.322589996997031,6.380523256444524,51300.0
2006-12-12,6.404221728601375,6.406854852629246,6.267289108286729,6.267289108286729,213600.0
2006-12-13,6.2804581004912565,6.3304912418685735,6.188291946037819,6.312057860298347,37200.0
2006-12-14,6.309423391137573,6.319956264834916,6.24095688686423,6.319956264834916,3600.0
2006-12-15,6.2593892824029815,6.38052202696217,6.254123034412107,6.254123034412107,15000.0
2006-12-18,6.204090156482871,6.222523909791611,6.188290280830914,6.188290280830914,12000.0
2006-12-19,6.188289660744214,6.409487897706827,6.188289660744214,6.254123034412107,38100.0
2006-12-20,6.26728963615571,6.319956264834916,6.26728963615571,6.319956264834916,19500.0
2006-12-21,6.319954953547072,6.327855078054366,6.293622209719207,6.293622209719207,35100.0
2006-12-22,6.319954974703875,6.38578758789126,6.312054850170133,6.38578758789126,6300.0
2006-12-27,6.385790401445371,6.385790401445371,6.325224762394613,6.348924393040461,17700.0
2006-12-28,6.325223266731711,6.325223266731711,6.319956264834916,6.319956264834916,9600.0
2006-12-29,6.325223397333574,6.383155899009508,6.325223397333574,6.383155899009508,3900.0
2007-01-02,6.383154464179127,6.388421465000736,6.372621215933251,6.38578758789126,15600.0
2007-01-03,6.385788793833989,6.425288670564825,6.385788793833989,6.425288670564825,102600.0
2007-01-04,6.42528993949384,6.5042889551595255,6.42528993949384,6.491123331512484,16800.0
2007-01-05,6.491123140383439,6.614888286395373,6.491123140383439,6.5727552783749,26100.0
2007-01-08,6.572756305163452,6.707055477558183,6.572756305163452,6.596456690925625,19800.0
2007-01-09,6.596453455494923,6.596453455494923,6.578020082298128,6.5806532060698535,26700.0
2007-01-10,6.506924017815226,6.583289922653249,6.456890871860203,6.456890871860203,31500.0
2007-01-11,6.451623365780095,6.551688884816879,6.451623365780095,6.470055992051592,20700.0
2007-01-12,6.57802259009356,6.583288839644707,6.4937565700940265,6.556956085093677,11700.0
2007-01-15,6.467422091245856,6.517454462233076,6.467422091245856,6.483221589084597,1500.0
2007-01-16,6.480588601260869,6.480588601260869,6.448988847847964,6.451622725680535,142500.0
2007-01-17,6.4542558501155565,6.4542558501155565,6.451622725680535,6.451622725680535,55200.0
2007-01-18,6.451624621442712,6.5569571637702495,6.451624621442712,6.456890871860203,24600.0
2007-01-19,6.45425393772067,6.477953557408767,6.45425393772067,6.45425393772067,9900.0
2007-01-22,6.448989568853784,6.491123331512484,6.448989568853784,6.491123331512484,7200.0
2007-01-23,6.554323676323179,6.596456690925625,6.554323676323179,6.596456690925625,26400.0
2007-01-24,6.541156065949223,6.5990893334906096,6.541156065949223,6.5990893334906096,102300.0
2007-01-25,6.454255215711266,6.583287341115027,6.454255215711266,6.52272171807493,211500.0
2007-01-26,6.45425716110025,6.462157289407533,6.319957993467255,6.391057641437394,6000.0
2007-01-29,6.514822755757459,6.514822755757459,6.259390830106121,6.406856357877,55800.0
2007-01-30,6.385787326555781,6.454253814050681,6.319954716062567,6.346287458900927,124200.0
2007-01-31,6.47795502077629,6.47795502077629,6.319956264834916,6.319956264834916,20400.0
2007-02-01,6.319956264834916,6.319956264834916,6.314689262938122,6.319956264834916,233700.0
2007-02-02,6.319956993922147,6.359456875813678,6.319956993922147,6.356823751260264,6000.0
2007-02-05,6.314689991417738,6.359456875813678,6.312056866864324,6.356823751260264,43800.0
2007-02-06,6.335756517127802,6.335756517127802,6.319956264834916,6.319956264834916,6000.0
2007-02-07,6.338442980314962,6.446725177997464,6.330519745245261,6.3437253888951926,64800.0
2007-02-08,6.341083286898362,6.430878180589694,6.338442460625411,6.338442460625411,105300.0
2007-02-09,6.3410855410293285,6.3410855410293285,6.306752520472587,6.306752520472587,56100.0
2007-02-12,6.325237778504815,6.325237778504815,6.2724178479748165,6.2882639404740095,12900.0
2007-02-13,6.285623005296732,6.298828272638853,6.272418493555981,6.272418493555981,57000.0
2007-02-14,6.275058096467254,6.457287954521648,6.275058096467254,6.338442460625411,38100.0
2007-02-15,6.34636760997965,6.467853966805771,6.343726782909864,6.351650019720673,4500.0
2007-02-16,6.338444928976161,6.47049611686367,6.338444928976161,6.47049611686367,20100.0
2007-02-19,6.53123672182577,6.536519130249868,6.4044679868625805,6.536519130249868,17100.0
2007-02-20,6.430878517780543,6.544442365085382,6.430878517780543,6.536519130249868,10800.0
2007-02-21,6.576134548826179,6.576134548826179,6.53123672182577,6.536519130249868,153900.0
2007-02-22,6.576134548826179,6.576134548826179,6.496903711673554,6.536519130249868,7800.0
2007-02-23,6.544443761075348,6.544443761075348,6.544443761075348,6.544443761075348,1800.0
2007-02-26,6.562931117223258,6.562931117223258,6.428239102034392,6.47049611686367,76500.0
2007-02-27,6.404468811902924,6.4071103942558985,6.338443609504373,6.404468811902924,27300.0
2007-02-28,6.404471236434826,6.409753647539172,6.404471236434826,6.409753647539172,5700.0
2007-03-01,6.462573916248889,6.549728031590766,6.462573916248889,6.496906943479645,15000.0
2007-03-02,6.5101106659383925,6.549726092492455,6.5101106659383925,6.547084509947814,43800.0
2007-03-05,6.417673243750728,6.496903320532099,6.417673243750728,6.433518956866515,8700.0
2007-03-06,6.433520733057248,6.494264287240713,6.433520733057248,6.494264287240713,5700.0
2007-03-07,6.470493936356855,6.549724773509479,6.470493936356855,6.536519130249868,8700.0
2007-03-08,6.536521115957532,6.549726763228844,6.533880288743867,6.533880288743867,20700.0
2007-03-09,6.536521551928269,6.536521551928269,6.528598314157319,6.528598314157319,2400.0
2007-03-12,6.4704955437782194,6.536520754073428,6.367495732132768,6.430880115360515,37500.0
2007-03-13,6.430878988261217,6.430878988261217,6.338443256687679,6.407110037617007,30900.0
2007-03-14,6.2988270441262575,6.362211408284414,6.2988270441262575,6.338442460625411,4800.0
2007-03-15,6.338441948917017,6.338441948917017,6.246006236415156,6.246006236415156,9600.0
2007-03-16,6.253927529349321,6.256569110350026,6.253927529349321,6.253927529349321,5100.0
2007-03-19,6.335801828491699,6.3384426548455695,6.246006932048906,6.275058288745214,15000.0
2007-03-20,6.272417896296517,6.272417896296517,6.248648568464288,6.2697763141586655,6900.0
2007-03-21,6.288265489570732,6.338444605946007,6.132444974908407,6.132444974908407,20400.0
2007-03-22,6.137725899670957,6.137725899670957,5.947572788849114,6.047930997315549,72600.0
2007-03-23,6.047930997315549,6.074341529397009,6.013597985650819,6.047930997315549,25500.0
2007-03-26,6.074342293921752,6.074342293921752,5.968700907901045,5.981906553404503,11700.0
2007-03-27,6.032085330781555,6.06641910047251,6.032085330781555,6.06641910047251,30000.0
2007-03-28,6.074340960164364,6.074340960164364,6.010956595830229,6.061135695361113,6000.0
2007-03-29,6.047930430557861,6.074340960164364,6.047930430557861,6.061135695361113,40800.0
2007-03-30,6.074342587503875,6.335803349328818,6.074342587503875,6.179983223028959,100800.0
2007-04-02,6.166776790789388,6.293545915060558,6.166776790789388,6.293545915060558,87000.0
2007-04-03,6.246008584401996,6.438803315661147,6.240726930297018,6.438803315661147,6300.0
2007-04-04,6.248646696264514,6.335800368469113,6.248646696264514,6.322595106340916,6000.0
2007-04-05,6.312035395464362,6.457290725627979,6.312035395464362,6.399188744682841,7800.0
2007-04-09,6.3516503145308505,6.39390581641306,6.312034884239515,6.39390581641306,8400.0
2007-04-10,6.409795943638631,6.481310317712781,6.343578916573819,6.478661075863893,29100.0
2007-04-11,6.385958920224544,6.425689217522729,6.385958920224544,6.425689217522729,1200.0
2007-04-12,6.322391979105704,6.404501074103414,6.322391979105704,6.346230237906941,153000.0
2007-04-13,6.446877388091644,6.446877388091644,6.356822862321391,6.420391030321217,377400.0
2007-04-16,6.420390447839638,6.4362828672939445,6.224388235392715,6.423038931817931,18900.0
2007-04-17,6.423039327726325,6.423039327726325,6.335632909820686,6.335632909820686,24000.0
2007-04-18,6.314445917294242,6.39390614560034,6.184659930486975,6.303850462394251,79200.0
2007-04-19,6.200550019372278,6.356822320735414,6.200550019372278,6.356822320735414,36900.0
2007-04-20,6.481311838410306,6.489258050236791,6.383310327399411,6.481311838410306,11700.0
2007-04-23,6.478661760167428,6.481311002296139,6.303849290394808,6.446877674754225,4200.0
2007-04-24,6.367416787771971,6.367416787771971,6.367416787771971,6.367416787771971,900.0
2007-04-25,6.449526859143573,6.449526859143573,6.356823088070234,6.409796563284662,20100.0
2007-04-26,6.356824556500939,6.462771531403615,6.290607886634901,6.346230237906941,9300.0
2007-04-27,6.40979575413419,6.423038931817931,6.356822285606949,6.423038931817931,11700.0
2007-04-30,6.322390991719419,6.436284161400901,6.322390991719419,6.436284161400901,39000.0
2007-05-01,6.457472036240418,6.460120520129111,6.383308425019062,6.460120520129111,4500.0
2007-05-02,6.343580023398531,6.45747357231563,6.343580023398531,6.45747357231563,4500.0
2007-05-03,6.383310273970383,6.41774360566612,6.319742095475509,6.41774360566612,15600.0
2007-05-04,6.33563251929992,6.423038931817931,6.33563251929992,6.423038931817931,221400.0
2007-05-07,6.367418608242897,6.423040574977796,6.367418608242897,6.41774360566612,5700.0
2007-05-08,6.319743125307825,6.423041621643094,6.319743125307825,6.393906770096294,59700.0
2007-05-09,6.340933374283295,6.351527694320879,6.330339054245711,6.34358185956861,22500.0
2007-05-10,6.420391430177917,6.423039914561437,6.359471742602638,6.362120984778542,8400.0
2007-05-11,6.3594722593781015,6.589907090902156,6.3594722593781015,6.507798006001696,19200.0
2007-05-14,6.489258543083873,6.555475211817859,6.489258543083873,6.528988847441275,14100.0
2007-05-15,6.528988707455707,6.528988707455707,6.391256887597435,6.489258403950148,19200.0
2007-05-16,6.425688984745172,6.48131094427223,6.399201868241776,6.409796563284662,5700.0
2007-05-17,6.409796563284662,6.409796563284662,6.409796563284662,6.409796563284662,3300.0
2007-05-18,6.409796563284662,6.409796563284662,6.407147321179667,6.409796563284662,6900.0
2007-05-22,6.48660709405062,6.48660709405062,6.415092722090779,6.423038931817931,88800.0
2007-05-23,6.423038931817931,6.444228319228828,6.423038931817931,6.423038931817931,49800.0
2007-05-24,6.423038931817931,6.42833665756679,6.423038931817931,6.423038931817931,35400.0
2007-05-25,6.423038931817931,6.423038931817931,6.415092722090779,6.423038931817931,161400.0
2007-05-28,6.4203904833193866,6.4203904833193866,6.356822320735414,6.356822320735414,5100.0
2007-05-29,6.356824631354781,6.420392817044925,6.356824631354781,6.375364783836663,17400.0
2007-05-30,6.449525489873605,6.449525489873605,6.356821738481786,6.359470222232129,27300.0
2007-05-31,6.4468786657770725,6.462771089822863,6.385959727714835,6.385959727714835,15300.0
2007-06-01,6.460121702061191,6.460121702061191,6.449527006775788,6.449527006775788,2400.0
2007-06-04,6.460123274499227,6.462771759517142,6.460123274499227,6.462771759517142,1800.0
2007-06-05,6.462769222661429,6.462769222661429,6.423038931817931,6.423038931817931,2400.0
2007-06-06,6.423038955244481,6.462769246232885,6.423038955244481,6.444228342732661,173400.0
2007-06-07,6.423039975321762,6.462770272619947,6.423039975321762,6.425689217522729,20700.0
2007-06-08,6.489259052022383,6.518393903563103,6.489259052022383,6.518393903563103,7500.0
2007-06-11,6.489256335821183,6.489256335821183,6.423038931817931,6.423038931817931,15300.0
2007-06-12,6.423038931817931,6.473363916366877,6.423038931817931,6.423038931817931,2700.0
2007-06-13,6.423040015165143,6.621690745095945,6.423040015165143,6.468068039352186,16800.0
2007-06-14,6.425688173588495,6.425688173588495,6.423038931817931,6.423038931817931,4200.0
2007-06-15,6.4362828672939445,6.4362828672939445,6.423038931817931,6.423038931817931,16800.0
2007-06-18,6.4362828672939445,6.4362828672939445,6.423038931817931,6.423038931817931,5700.0
2007-06-19,6.423038931817931,6.4362828672939445,6.423038931817931,6.423038931817931,7800.0
2007-06-20,6.423038931817931,6.454823012934276,6.423038931817931,6.423038931817931,34200.0
2007-06-21,6.423038931817931,6.441579835250534,6.423038931817931,6.423038931817931,376800.0
2007-06-22,6.423039975321762,6.608447524185031,6.423039975321762,6.425689217522729,33600.0
2007-06-25,6.423039975321762,6.608447524185031,6.423039975321762,6.425689217522729,52800.0
2007-06-26,6.423039975321762,6.4892573900828685,6.423039975321762,6.425689217522729,10200.0
2007-06-27,6.425688173588495,6.550175256283308,6.423038931817931,6.423038931817931,15600.0
2007-06-28,6.423040223262007,6.4892576405792175,6.423040223262007,6.436284161400901,222900.0
2007-06-29,6.4866086646215,6.55017684224564,6.441581394919179,6.441581394919179,34500.0
2007-07-03,6.526338276288573,6.587257962863632,6.438932230728414,6.499851917303471,56400.0
2007-07-04,6.499851917303471,6.499851917303471,6.499851917303471,6.499851917303471,1200.0
2007-07-05,6.589906794480664,6.589906794480664,6.589906794480664,6.589906794480664,1200.0
2007-07-06,6.491906172022249,6.608447827057063,6.489257687492292,6.608447827057063,14100.0
2007-07-09,6.452173335310312,6.621688403237361,6.452173335310312,6.526336177528395,399300.0
2007-07-10,6.526338164931036,6.526338164931036,6.438932120862267,6.4760131743671785,18600.0
2007-07-11,6.489256527674861,6.489256527674861,6.452174719713343,6.478661075863893,843600.0
2007-07-12,6.460124556812469,6.462773042356099,6.423042728030783,6.428340456910759,192900.0
2007-07-13,6.35682240743389,6.5554731076662005,6.35682240743389,6.5554731076662005,18000.0
2007-07-16,6.555473732606492,6.608447207198974,6.446877541347639,6.595204027998943,11100.0
2007-07-17,6.544880857413019,6.544880857413019,6.462771759517142,6.462771759517142,35700.0
2007-07-18,6.489258543976539,6.502501726166652,6.423041117440919,6.502501726166652,102600.0
2007-07-19,6.5954658145884935,6.5954658145884935,6.481247034010013,6.574215844246399,12000.0
2007-07-20,6.507813268351926,6.61671923311991,6.507813268351926,6.5901571363293545,15000.0
2007-07-23,6.624687912138519,6.640625779397524,6.547657673570909,6.547657673570909,33300.0
2007-07-24,6.614063491269131,6.614063491269131,6.534375677173628,6.537031734987661,28800.0
2007-07-25,6.523749179470454,6.667186131067192,6.513123431987234,6.667186131067192,16800.0
2007-07-26,6.510471816440691,6.624689940274069,6.377659001806188,6.390940815241339,16200.0
2007-07-27,6.388282642779183,6.505156786644372,6.388282642779183,6.494531795387599,18300.0
2007-07-30,6.505156830325617,6.50781364812714,6.441406882356903,6.502500772483418,13200.0
2007-07-31,6.396247964761405,6.499841773321953,6.385622978241323,6.401560078041956,18900.0
2007-08-01,6.382968932390213,6.467968851327896,6.375,6.375,83700.0
2007-08-02,6.3643748314623,6.428124385090164,6.337811599166712,6.337811599166712,30300.0
2007-08-03,6.398907022109284,6.505156937135011,6.385625972720902,6.486563771975012,10500.0
2007-08-07,6.478592821959172,6.478592821959172,6.377655054120962,6.377655054120962,70800.0
2007-08-08,6.428125445432291,6.436094378437513,6.401562588734643,6.436094378437513,4800.0
2007-08-09,6.428124870023947,6.441405917204288,6.3617184941834175,6.441405917204288,225900.0
2007-08-10,6.44406180031309,6.6007798062295775,6.374998997061826,6.377655054120962,443400.0
2007-08-13,6.38296945978252,6.38296945978252,6.149219663390334,6.3723444690374205,35100.0
2007-08-14,6.329846037818791,6.388284264525647,6.215627542802499,6.295314997457966,596700.0
2007-08-15,6.2421877624404924,6.441406528900925,6.2421877624404924,6.3723444690374205,20100.0
2007-08-16,6.263437606394291,6.414843901991844,6.234218314290047,6.375,42000.0
2007-08-17,6.337812155485153,6.401562094688416,6.321874670684338,6.375,84600.0
2007-08-20,6.375,6.398906037211418,6.24218724668026,6.375,34500.0
2007-08-21,6.375000588573964,6.401562685714733,6.348438491433194,6.348438491433194,88800.0
2007-08-22,6.308594986392246,6.372344935529706,6.308594986392246,6.31125104428314,48300.0
2007-08-23,6.311248279111689,6.372342143590967,6.311248279111689,6.316561152525065,1800.0
2007-08-24,6.372344471791092,6.375000529488694,6.276719555043876,6.279375612741477,651900.0
2007-08-27,6.308594082795711,6.308594082795711,6.308594082795711,6.308594082795711,4200.0
2007-08-28,6.30859400331974,6.375,6.2714061588048935,6.375,99000.0
2007-08-29,6.282031711488541,6.375000571145653,6.282031711488541,6.292657082287304,5700.0
2007-08-30,6.247500200299783,6.375000080312557,6.247500200299783,6.308594082795711,8700.0
2007-08-31,6.308594524566825,6.375000526733875,6.276719552331527,6.3723444690374205,13800.0
2007-09-04,6.287344165813924,6.369687654134206,6.242187765137917,6.279375612741477,8400.0
2007-09-05,6.27937457653348,6.374999477500895,6.242186735066573,6.242186735066573,66000.0
2007-09-06,6.242187355912909,6.308594113714448,6.242187355912909,6.244844173395618,25500.0
2007-09-07,6.247499148447819,6.345780099420916,6.247499148447819,6.345780099420916,3900.0
2007-09-10,6.271405261306817,6.319217708866845,6.242186353363688,6.247499227516581,10800.0
2007-09-11,6.24218866319544,6.292657946486901,6.24218866319544,6.282032574228905,19500.0
2007-09-12,6.295312060028049,6.295312060028049,6.242186735066573,6.242186735066573,34500.0
2007-09-13,6.255469551189508,6.332501308498127,6.109376110018932,6.234219188495603,42000.0
2007-09-14,6.239532149570692,6.486563771975012,6.239532149570692,6.486563771975012,16500.0
2007-09-17,6.507811653369877,6.5848426268975775,6.465310941125281,6.465310941125281,9600.0
2007-09-18,6.380312308787023,6.502499301438659,6.181093576463734,6.353749076516736,10200.0
2007-09-19,6.266094225259862,6.2953131400022615,6.258125292155701,6.292657082287304,39000.0
2007-09-20,6.260783481778648,6.4839087178540495,6.260783481778648,6.4839087178540495,12300.0
2007-09-21,6.414844740941456,6.507813604428056,6.377656891563089,6.494531795387599,27900.0
2007-09-24,6.598125193470314,6.598125193470314,6.244844448623218,6.534375250341848,71100.0
2007-09-25,6.43,6.49,6.375,6.375,5064.0
2007-09-26,6.375,6.375,6.32,6.375,6306.0
2007-09-27,6.35,6.495,6.31,6.475,22644.0
2007-09-28,6.39,6.525,6.39,6.525,5826.0
2007-10-01,6.435,6.535,6.435,6.485,13464.0
2007-10-02,6.46,6.595,6.46,6.505,8433.0
2007-10-03,6.47,6.625,6.41,6.625,17361.0
2007-10-04,6.625,6.625,6.415,6.6,66252.0
2007-10-05,6.6,7.17,6.6,6.85,29700.0
2007-10-09,6.64,6.825,6.635,6.76,11901.0
2007-10-10,6.62,6.745,6.595,6.715,25062.0
2007-10-11,6.72,6.77,6.525,6.635,23235.0
2007-10-12,6.525,6.65,6.4,6.58,10233.0
2007-10-15,6.52,6.65,6.42,6.51,25632.0
2007-10-16,6.5,6.63,6.42,6.425,15537.0
2007-10-17,6.445,6.565,6.42,6.42,21324.0
2007-10-18,6.565,6.565,6.435,6.525,10059.0
2007-10-19,6.46,6.56,6.42,6.47,35268.0
2007-10-22,6.44,6.525,6.44,6.485,12918.0
2007-10-23,6.52,6.52,6.36,6.465,49182.0
2007-10-24,6.38,6.44,6.34,6.39,9543.0
2007-10-25,6.39,6.39,6.355,6.38,29676.0
2007-10-26,6.46,6.46,6.4,6.445,37233.0
2007-10-29,6.42,6.42,6.33,6.36,9384.0
2007-10-30,6.295,6.405,6.295,6.395,335265.0
2007-10-31,6.39,6.66,6.39,6.54,192336.0
2007-11-01,6.46,6.725,6.46,6.54,18873.0
2007-11-02,6.42,6.54,6.39,6.45,31608.0
2007-11-05,6.39,6.59,6.39,6.585,16740.0
2007-11-06,6.47,6.47,6.4,6.44,11841.0
2007-11-07,6.4,6.43,6.395,6.42,7662.0
2007-11-08,6.395,6.46,6.39,6.405,138312.0
2007-11-09,6.39,6.465,6.29,6.29,126786.0
2007-11-12,6.445,6.445,6.31,6.31,8436.0
2007-11-13,6.3,6.325,6.17,6.17,8793.0
2007-11-14,6.14,6.325,6.14,6.325,30072.0
2007-11-15,6.235,6.315,6.22,6.22,7989.0
2007-11-16,6.195,6.325,6.18,6.325,11739.0
2007-11-19,6.205,6.325,6.13,6.13,304215.0
2007-11-20,6.255,6.255,6.09,6.115,8448.0
2007-11-21,6.115,6.26,5.995,6.225,8130.0
2007-11-22,5.93,6.26,5.93,6.26,18540.0
2007-11-23,6.1,6.235,5.995,6.205,5919.0
2007-11-26,6.23,6.23,5.97,6.13,51201.0
2007-11-27,6.16,6.295,6.155,6.155,25164.0
2007-11-28,6.155,6.2,6.125,6.125,11904.0
2007-11-29,6.125,6.195,6.125,6.165,6546.0
2007-11-30,6.155,6.175,6.125,6.135,30618.0
2007-12-03,6.135,6.195,6.135,6.195,8229.0
2007-12-04,6.195,6.195,6.155,6.155,11577.0
2007-12-05,6.155,6.31,6.155,6.285,12573.0
2007-12-06,6.195,6.245,6.125,6.245,13641.0
2007-12-07,6.245,6.245,6.16,6.2,13953.0
2007-12-10,6.195,6.285,6.155,6.285,22356.0
2007-12-11,6.17,6.285,6.17,6.215,5274.0
2007-12-12,6.285,6.285,6.13,6.21,47097.0
2007-12-13,6.375,6.385,6.26,6.385,194895.0
2007-12-14,6.26,6.39,6.26,6.26,17331.0
2007-12-17,6.26,6.345,6.26,6.275,1857.0
2007-12-18,6.275,6.385,6.26,6.26,4563.0
2007-12-19,6.26,6.285,6.26,6.26,18438.0
2007-12-20,6.26,6.39,6.26,6.39,634257.0
2007-12-21,6.3,6.46,6.26,6.285,26931.0
2007-12-24,6.275,6.42,6.26,6.42,5889.0
2007-12-27,6.295,6.385,6.29,6.315,4416.0
2007-12-28,6.31,6.445,6.265,6.425,4743.0
2007-12-31,6.445,6.525,6.38,6.435,103293.0
2008-01-02,6.39,6.525,6.39,6.43,3177.0
2008-01-03,6.465,6.51,6.43,6.43,14061.0
2008-01-04,6.43,6.43,6.28,6.285,7875.0
2008-01-07,6.26,6.26,5.95,6.075,32169.0
2008-01-08,6.06,6.285,6.06,6.065,232254.0
2008-01-09,6.065,6.24,6.05,6.155,44856.0
2008-01-10,6.115,6.245,6.1,6.245,28929.0
2008-01-11,6.045,6.275,6.045,6.1,11172.0
2008-01-14,6.1,6.215,6.1,6.16,9942.0
2008-01-15,6.185,6.225,6.125,6.205,102471.0
2008-01-16,6.13,6.225,6.075,6.08,28920.0
2008-01-17,6.075,6.075,5.645,5.725,21345.0
2008-01-18,5.725,5.86,4.795,5.325,961005.0
2008-01-21,5.33,5.48,5.325,5.48,5901.0
2008-01-22,6.125,6.125,5.34,5.46,6510.0
2008-01-23,5.565,5.565,5.325,5.33,16452.0
2008-01-24,5.465,5.585,5.46,5.585,11571.0
2008-01-25,5.465,5.695,5.465,5.505,47241.0
2008-01-28,5.525,5.525,5.445,5.475,22629.0
2008-01-29,5.49,5.545,5.465,5.485,2694.0
2008-01-30,5.46,5.46,5.34,5.395,7095.0
2008-01-31,5.355,5.62,5.355,5.595,55929.0
2008-02-01,5.595,5.785,5.595,5.775,10902.0
2008-02-04,5.66,5.895,5.66,5.86,9468.0
2008-02-05,5.875,5.96,5.635,5.7,13896.0
2008-02-06,5.675,5.7,5.525,5.585,11901.0
2008-02-07,5.5,5.54,5.465,5.54,21807.0
2008-02-08,5.565,5.565,5.49,5.565,11604.0
2008-02-11,5.53,5.595,5.525,5.53,1464.0
2008-02-12,5.55,5.615,5.55,5.615,20667.0
2008-02-13,5.64,5.64,5.565,5.59,13722.0
2008-02-14,5.56,5.615,5.56,5.56,7512.0
2008-02-15,5.61,5.695,5.595,5.605,102543.0
2008-02-19,5.62,5.705,5.605,5.615,37632.0
2008-02-20,5.615,5.64,5.59,5.59,4005.0
2008-02-21,5.575,5.615,5.39,5.575,37404.0
2008-02-22,5.52,5.575,5.415,5.575,136023.0
2008-02-25,5.485,5.61,5.415,5.415,16032.0
2008-02-26,5.415,5.48,5.35,5.415,14613.0
2008-02-27,5.48,5.48,5.35,5.48,50613.0
2008-02-28,5.44,5.875,5.44,5.61,40032.0
2008-02-29,5.535,5.985,5.47,5.52,21753.0
2008-03-03,5.535,5.535,5.47,5.47,36759.0
2008-03-04,5.415,5.455,5.35,5.38,19353.0
2008-03-05,5.36,5.41,5.28,5.32,50940.0
2008-03-06,5.305,5.435,5.16,5.265,19521.0
2008-03-07,5.185,5.215,5.145,5.185,13254.0
2008-03-10,5.145,5.155,5.095,5.095,5502.0
2008-03-11,5.09,5.09,5.03,5.03,26688.0
2008-03-12,5.04,5.135,4.975,5.135,1990047.0
2008-03-13,5.135,5.285,5.135,5.285,11331.0
2008-03-14,5.2,5.285,5.2,5.28,3597.0
2008-03-17,5.225,5.41,5.225,5.35,14730.0
2008-03-18,5.35,5.35,5.225,5.225,22101.0
2008-03-19,5.23,5.24,5.145,5.145,55662.0
2008-03-20,5.265,5.265,5.15,5.235,4356.0
2008-03-24,5.145,5.215,5.145,5.185,32142.0
2008-03-25,5.16,5.335,5.16,5.24,223335.0
2008-03-26,5.175,5.35,5.175,5.35,51153.0
2008-03-27,5.37,5.465,5.31,5.465,10248.0
2008-03-28,5.465,5.615,5.465,5.615,13314.0
2008-03-31,5.615,5.615,5.46,5.59,9828.0
2008-04-01,5.595,5.945,5.595,5.855,9189.0
2008-04-02,5.77,5.935,5.625,5.78,14628.0
2008-04-03,5.985,6.015,5.67,5.67,25116.0
2008-04-04,5.68,5.885,5.51,5.51,29502.0
2008-04-07,5.51,5.59,5.48,5.505,10467.0
2008-04-08,5.565,5.725,5.555,5.61,9534.0
2008-04-09,5.465,5.475,5.43,5.44,7224.0
2008-04-10,5.53,5.57,5.44,5.57,23721.0
2008-04-11,5.53,5.735,5.53,5.705,10101.0
2008-04-14,5.735,5.855,5.615,5.76,21309.0
2008-04-15,5.705,5.755,5.635,5.755,21168.0
2008-04-16,5.705,5.705,5.665,5.695,18627.0
2008-04-17,5.635,5.635,5.57,5.61,5817.0
2008-04-18,5.69,5.69,5.57,5.635,89748.0
2008-04-21,5.57,5.595,5.24,5.43,226188.0
2008-04-22,5.51,5.635,5.235,5.37,34650.0
2008-04-23,5.24,5.32,5.125,5.165,37827.0
2008-04-24,5.165,5.46,5.115,5.33,49614.0
2008-04-25,5.705,5.705,5.37,5.47,11136.0
2008-04-28,5.505,5.635,5.505,5.51,4875.0
2008-04-29,5.51,5.635,5.505,5.505,4692.0
2008-04-30,5.505,5.635,5.415,5.415,5532.0
2008-05-01,5.54,5.635,5.46,5.56,15459.0
2008-05-02,5.44,5.535,5.44,5.465,2907.0
2008-05-05,5.46,5.515,5.29,5.505,32580.0
2008-05-06,5.36,5.455,5.36,5.45,7338.0
2008-05-07,5.37,5.49,5.37,5.42,32397.0
2008-05-08,5.575,5.575,5.46,5.525,14238.0
2008-05-09,5.505,5.705,5.475,5.705,63993.0
2008-05-12,5.635,5.635,5.44,5.495,43161.0
2008-05-13,5.42,5.505,5.42,5.505,12366.0
2008-05-14,5.505,5.505,5.45,5.505,2298.0
2008-05-15,5.5,5.505,5.45,5.505,34563.0
2008-05-16,5.455,5.505,5.43,5.475,24330.0
2008-05-20,5.505,5.505,5.24,5.275,14211.0
2008-05-21,5.3,5.38,5.275,5.275,8130.0
2008-05-22,5.46,5.46,5.315,5.37,10656.0
2008-05-23,5.46,5.46,5.11,5.205,32295.0
2008-05-26,5.435,5.435,5.11,5.18,10995.0
2008-05-27,5.18,5.22,5.125,5.22,11748.0
2008-05-28,5.155,5.365,5.155,5.365,7338.0
2008-05-29,5.21,5.365,5.21,5.325,9723.0
2008-05-30,5.365,5.365,5.205,5.315,12888.0
2008-06-02,5.265,5.365,5.26,5.365,177903.0
2008-06-03,5.315,5.43,5.315,5.38,29007.0
2008-06-04,5.37,5.62,5.37,5.475,24663.0
2008-06-05,5.42,5.62,5.42,5.61,5460.0
2008-06-06,5.505,5.705,5.505,5.7,12165.0
2008-06-09,5.435,5.69,5.435,5.58,12225.0
2008-06-10,5.39,5.7,5.385,5.585,18270.0
2008-06-11,5.585,5.675,5.38,5.38,12030.0
2008-06-12,5.475,5.505,5.475,5.49,11352.0
2008-06-13,5.635,5.635,5.395,5.635,9669.0
2008-06-16,5.515,5.675,5.515,5.635,116349.0
2008-06-17,5.635,5.635,5.51,5.63,7173.0
2008-06-18,5.51,5.635,5.51,5.635,6621.0
2008-06-19,5.515,5.57,5.42,5.42,391119.0
2008-06-20,5.45,5.555,5.4,5.45,2919.0
2008-06-23,5.395,5.395,5.245,5.355,243654.0
2008-06-24,5.385,5.46,5.345,5.395,75429.0
2008-06-25,5.355,5.515,5.345,5.515,3543.0
2008-06-26,5.35,5.38,5.235,5.33,4686.0
2008-06-27,5.33,5.33,5.25,5.3,58434.0
2008-06-30,5.18,5.26,5.035,5.26,8715.0
2008-07-02,5.09,5.3,5.09,5.185,29949.0
2008-07-03,5.1,5.29,5.075,5.29,38502.0
2008-07-04,5.165,5.29,5.08,5.08,305349.0
2008-07-07,5.085,5.2,5.085,5.175,1270431.0
2008-07-08,5.09,5.255,5.075,5.255,21567.0
2008-07-09,5.085,5.295,5.085,5.295,20403.0
2008-07-10,5.25,5.3,5.2,5.285,20397.0
2008-07-11,5.245,5.3,5.075,5.27,12141.0
2008-07-14,5.075,5.25,5.075,5.13,26727.0
2008-07-15,5.125,5.225,5.075,5.075,55023.0
2008-07-16,5.075,5.075,5.075,5.075,39846.0
2008-07-17,5.075,5.3,5.075,5.165,440244.0
2008-07-18,5.165,5.3,5.1,5.29,14340.0
2008-07-21,5.26,5.46,5.26,5.39,10743.0
2008-07-22,5.215,5.39,5.125,5.37,19401.0
2008-07-23,5.185,5.35,5.135,5.14,18504.0
2008-07-24,5.135,5.295,5.12,5.285,8439.0
2008-07-25,5.285,5.285,5.16,5.225,17895.0
2008-07-28,5.12,5.215,5.12,5.13,12399.0
2008-07-29,5.095,5.24,5.085,5.19,47259.0
2008-07-30,5.065,5.24,5.065,5.24,6882.0
2008-07-31,5.065,5.24,4.91,5.11,21144.0
2008-08-01,5.12,5.25,5.12,5.19,5940.0
2008-08-05,5.095,5.245,5.095,5.24,21348.0
2008-08-06,5.15,5.25,5.095,5.095,204903.0
2008-08-07,5.095,5.17,5.065,5.13,22233.0
2008-08-08,5.055,5.175,5.055,5.11,10548.0
2008-08-11,5.055,5.12,5.055,5.12,12513.0
2008-08-12,5.12,5.12,4.95,5.12,16569.0
2008-08-13,5.12,5.12,4.985,5.03,18348.0
2008-08-14,5.115,5.115,4.985,5.02,7593.0
2008-08-15,5.02,5.12,5.02,5.12,28788.0
2008-08-18,5.07,5.12,5.06,5.12,1227.0
2008-08-19,5.16,5.16,5.055,5.06,3705.0
2008-08-20,5.025,5.165,5.025,5.155,562707.0
2008-08-21,5.09,5.16,5.085,5.14,2160.0
2008-08-22,5.085,5.16,5.085,5.12,6345.0
2008-08-25,5.12,5.125,5.12,5.125,3234.0
2008-08-26,5.12,5.17,5.12,5.12,77154.0
2008-08-27,5.12,5.16,5.12,5.12,22857.0
2008-08-28,5.175,5.19,5.135,5.175,136272.0
2008-08-29,5.19,5.19,5.12,5.15,3225.0
2008-09-02,5.19,5.23,5.125,5.125,14490.0
2008-09-03,5.12,5.255,5.12,5.125,55611.0
2008-09-04,5.125,5.255,5.125,5.24,2562.0
2008-09-05,5.12,5.255,5.12,5.255,42228.0
2008-09-08,5.13,5.25,5.12,5.25,17565.0
2008-09-09,5.125,5.25,5.12,5.12,16092.0
2008-09-10,5.255,5.255,5.13,5.25,9135.0
2008-09-11,5.255,5.255,5.1,5.105,58053.0
2008-09-12,5.095,5.12,5.015,5.015,49806.0
2008-09-15,5.12,5.12,5.025,5.055,2217.0
2008-09-16,5.04,5.135,4.93,5.125,19755.0
2008-09-17,5.025,5.215,5.025,5.12,9558.0
2008-09-18,5.07,5.25,5.06,5.25,25008.0
2008-09-19,5.255,5.325,5.15,5.27,13050.0
2008-09-22,5.325,5.92,5.325,5.78,24120.0
2008-09-23,5.405,6.16,5.405,6.06,138492.0
2008-09-24,5.415,5.97,5.415,5.81,6306.0
2008-09-25,5.795,5.9,5.41,5.595,10833.0
2008-09-26,5.56,5.745,5.56,5.725,14718.0
2008-09-29,5.725,5.83,5.63,5.75,31365.0
2008-09-30,5.605,5.795,5.405,5.405,110193.0
2008-10-01,5.64,5.66,5.515,5.595,13671.0
2008-10-02,5.295,5.475,5.23,5.425,7086.0
2008-10-03,5.11,5.11,4.755,4.755,67602.0
2008-10-06,4.755,4.755,4.245,4.31,45840.0
2008-10-07,4.565,4.565,4.125,4.18,66135.0
2008-10-08,4.18,4.31,3.935,4.045,279642.0
2008-10-09,4.045,4.095,3.775,3.84,116826.0
2008-10-10,3.81,3.81,3.505,3.715,23937.0
2008-10-14,4.065,4.88,4.065,4.875,39873.0
2008-10-15,4.475,4.86,4.475,4.605,4983.0
2008-10-16,4.54,4.54,4.305,4.34,15156.0
2008-10-17,4.85,4.85,4.475,4.84,32628.0
2008-10-20,4.675,4.675,4.39,4.585,22890.0
2008-10-21,4.53,4.805,4.53,4.805,3651.0
2008-10-22,4.64,4.78,4.64,4.78,6090.0
2008-10-23,4.81,4.85,4.665,4.85,3219.0
2008-10-24,4.69,4.69,4.37,4.61,311178.0
2008-10-27,4.865,4.865,4.635,4.84,15285.0
2008-10-28,4.84,4.84,4.675,4.715,33780.0
2008-10-29,4.745,4.745,4.475,4.475,612204.0
2008-10-30,4.51,4.51,4.23,4.47,9240.0
2008-10-31,4.525,4.525,4.215,4.34,52485.0
2008-11-03,4.34,4.405,3.95,4.07,192597.0
2008-11-04,4.285,4.34,4.135,4.2,143961.0
2008-11-05,4.2,4.265,3.945,3.98,156027.0
2008-11-06,3.98,4.265,3.98,4.095,43560.0
2008-11-07,4.15,4.225,4.01,4.225,47508.0
2008-11-10,4.255,4.26,4.2,4.26,8490.0
2008-11-11,4.135,4.405,4.135,4.285,49899.0
2008-11-12,4.255,4.405,4.255,4.27,8394.0
2008-11-13,4.27,4.405,4.245,4.34,874914.0
2008-11-14,4.435,4.445,4.285,4.31,30348.0
2008-11-17,4.405,4.405,4.135,4.235,13032.0
2008-11-18,4.375,4.375,4.075,4.095,13017.0
2008-11-19,4.08,4.265,4.065,4.08,8262.0
2008-11-20,4.08,4.24,4.04,4.14,12384.0
2008-11-21,4.065,5.215,4.065,4.9,372744.0
2008-11-24,4.88,4.88,4.065,4.2,143964.0
2008-11-25,4.2,4.325,4.2,4.27,391089.0
2008-11-26,4.135,4.26,4.065,4.135,27174.0
2008-11-27,4.07,4.255,4.0,4.065,427065.0
2008-11-28,4.07,4.27,4.07,4.265,82839.0
2008-12-01,4.265,4.27,4.175,4.175,7911.0
2008-12-02,4.16,4.27,4.16,4.16,7830.0
2008-12-03,4.07,4.405,4.07,4.405,94401.0
2008-12-04,4.22,4.31,4.2,4.31,50457.0
2008-12-05,4.2,4.265,4.2,4.205,6900.0
2008-12-08,4.2,4.33,4.2,4.215,8385.0
2008-12-09,4.34,4.34,4.215,4.34,13782.0
2008-12-10,4.23,4.34,4.23,4.34,29547.0
2008-12-11,4.205,4.34,4.205,4.23,7116.0
2008-12-12,4.2,4.34,4.2,4.23,47697.0
2008-12-15,4.2,4.23,3.99,4.01,117222.0
2008-12-16,4.015,4.135,3.675,3.93,1224780.0
2008-12-17,3.795,3.795,3.795,3.795,0.0
2008-12-18,3.755,4.305,3.755,3.93,362409.0
2008-12-19,3.8,4.16,3.8,4.065,31815.0
2008-12-22,3.935,4.27,3.93,4.0,33978.0
2008-12-23,4.0,4.225,4.0,4.0,27915.0
2008-12-24,4.235,4.235,4.0,4.225,10065.0
2008-12-29,4.08,4.28,4.08,4.265,11784.0
2008-12-30,4.2,4.54,4.105,4.54,14478.0
2008-12-31,4.54,4.745,4.465,4.74,5352.0
2009-01-02,4.505,4.75,4.505,4.61,3111.0
2009-01-05,4.87,4.87,4.61,4.745,5637.0
2009-01-06,4.61,4.885,4.61,4.64,4191.0
2009-01-07,4.665,4.865,4.61,4.65,10665.0
2009-01-08,4.635,4.865,4.635,4.86,16989.0
2009-01-09,4.68,5.0,4.675,4.775,429684.0
2009-01-12,4.655,4.915,4.655,4.7,3432.0
2009-01-13,4.69,4.875,4.65,4.875,26118.0
2009-01-14,4.355,4.84,4.355,4.695,30360.0
2009-01-15,4.77,4.8,4.68,4.68,13665.0
2009-01-16,4.615,4.795,4.615,4.77,144609.0
2009-01-19,4.705,4.78,4.705,4.78,17865.0
2009-01-20,4.7,4.76,4.66,4.76,10770.0
2009-01-21,4.68,4.765,4.68,4.76,8421.0
2009-01-22,4.49,4.865,4.49,4.865,218097.0
2009-01-23,4.61,4.865,4.61,4.865,11346.0
2009-01-26,4.745,5.015,4.745,5.0,8061.0
2009-01-27,5.35,5.35,4.79,5.12,9345.0
2009-01-28,4.78,5.145,4.78,5.08,13452.0
2009-01-29,4.88,5.03,4.88,4.95,8892.0
2009-01-30,4.95,5.015,4.88,4.95,9162.0
2009-02-02,4.88,5.015,4.88,5.015,42129.0
2009-02-03,5.035,5.09,4.97,5.035,23808.0
2009-02-04,5.035,5.035,4.835,4.84,6201.0
2009-02-05,4.77,5.0,4.77,4.995,274884.0
2009-02-06,4.81,5.035,4.81,4.985,10404.0
2009-02-09,4.83,5.025,4.695,5.025,47712.0
2009-02-10,4.87,5.035,4.87,5.025,2388.0
2009-02-11,4.955,5.015,4.795,4.895,14883.0
2009-02-12,4.975,4.975,4.765,4.895,11529.0
2009-02-13,4.915,4.99,4.805,4.925,33504.0
2009-02-17,4.835,4.965,4.835,4.915,10467.0
2009-02-18,4.9,4.9,4.785,4.845,6756.0
2009-02-19,4.845,4.895,4.765,4.8,15156.0
2009-02-20,4.795,4.795,4.425,4.565,169275.0
2009-02-23,4.47,4.525,4.36,4.36,6777.0
2009-02-24,4.355,4.56,4.09,4.355,17835.0
2009-02-25,4.495,4.7,4.33,4.625,66921.0
2009-02-26,4.36,4.625,4.36,4.625,11694.0
2009-02-27,4.845,4.845,4.36,4.775,11973.0
2009-03-02,4.495,4.765,4.495,4.505,14832.0
2009-03-03,4.51,4.71,4.425,4.425,34665.0
2009-03-04,4.54,4.71,4.495,4.515,93909.0
2009-03-05,4.495,4.615,4.495,4.495,15198.0
2009-03-06,4.495,4.495,4.395,4.395,18627.0
2009-03-09,4.425,4.6,4.425,4.52,2499.0
2009-03-10,4.47,4.615,4.47,4.615,22539.0
2009-03-11,4.495,4.605,4.495,4.605,20010.0
2009-03-12,4.54,4.615,4.52,4.56,24219.0
2009-03-13,4.52,4.63,4.495,4.61,62289.0
2009-03-16,4.61,4.615,4.505,4.555,38052.0
2009-03-17,4.61,4.61,4.495,4.56,221985.0
2009-03-18,4.495,4.63,4.495,4.63,68004.0
2009-03-19,4.56,4.655,4.545,4.63,21615.0
2009-03-20,4.51,4.62,4.51,4.595,2046.0
2009-03-23,4.62,4.62,4.5,4.595,48798.0
2009-03-24,4.495,4.55,4.495,4.545,28638.0
2009-03-25,4.505,4.545,4.48,4.48,27339.0
2009-03-26,4.415,4.425,4.15,4.325,67215.0
2009-03-27,4.23,4.27,4.17,4.17,5850.0
2009-03-30,4.195,4.245,4.125,4.145,6072.0
2009-03-31,4.115,4.175,3.99,4.085,34317.0
2009-04-01,4.0,4.01,3.895,3.95,269772.0
2009-04-02,3.975,3.975,3.935,3.975,122871.0
2009-04-03,4.22,4.22,3.91,3.93,98292.0
2009-04-06,3.935,3.96,3.91,3.92,102894.0
2009-04-07,3.93,3.97,3.795,3.805,76263.0
2009-04-08,4.005,4.005,3.9,3.92,14385.0
2009-04-09,3.9,3.955,3.9,3.91,48753.0
2009-04-13,3.93,4.005,3.93,3.97,23370.0
2009-04-14,4.005,4.23,3.97,4.08,28401.0
2009-04-15,4.085,4.27,4.085,4.22,50961.0
2009-04-16,4.26,4.26,4.18,4.255,3897.0
2009-04-17,4.245,4.26,4.18,4.26,7386.0
2009-04-20,4.18,4.255,4.18,4.24,2823.0
2009-04-21,4.275,4.275,3.97,4.04,22767.0
2009-04-22,4.04,4.24,4.04,4.105,22077.0
2009-04-23,4.065,4.105,4.04,4.065,11385.0
2009-04-24,4.105,4.105,4.025,4.075,13746.0
2009-04-27,4.04,4.175,4.025,4.175,12690.0
2009-04-28,4.045,4.165,4.045,4.11,5367.0
2009-04-29,4.145,4.145,4.075,4.105,15468.0
2009-04-30,4.105,4.175,4.08,4.175,79578.0
2009-05-01,4.175,4.245,4.175,4.245,8772.0
2009-05-04,4.205,4.245,4.205,4.245,30012.0
2009-05-05,4.11,4.425,4.11,4.425,18705.0
2009-05-06,4.34,4.575,4.34,4.575,8607.0
2009-05-07,4.385,4.695,4.385,4.68,34191.0
2009-05-08,4.6,4.685,4.475,4.655,6138.0
2009-05-11,4.495,4.655,4.495,4.655,9384.0
2009-05-12,4.53,4.65,4.53,4.6,11361.0
2009-05-13,4.6,4.625,4.55,4.585,35520.0
2009-05-14,4.65,4.65,4.265,4.515,12393.0
2009-05-15,4.385,4.65,4.38,4.625,258834.0
2009-05-19,4.585,4.655,4.505,4.655,13497.0
2009-05-20,4.655,4.68,4.525,4.67,74022.0
2009-05-21,4.55,4.625,4.385,4.385,4620.0
2009-05-22,4.385,4.58,4.385,4.395,1842.0
2009-05-25,4.54,4.61,4.53,4.61,5919.0
2009-05-26,4.52,4.61,4.52,4.605,6744.0
2009-05-27,4.595,4.595,4.53,4.595,927.0
2009-05-28,4.525,4.595,4.525,4.585,69858.0
2009-05-29,4.585,4.61,4.585,4.61,10611.0
2009-06-01,4.55,4.78,4.55,4.78,9852.0
2009-06-02,4.59,4.79,4.59,4.79,13548.0
2009-06-03,4.525,4.79,4.525,4.68,20517.0
2009-06-04,4.725,4.785,4.725,4.735,77838.0
2009-06-05,4.79,4.79,4.745,4.79,3144.0
2009-06-08,4.595,4.925,4.595,4.82,10644.0
2009-06-09,4.79,4.925,4.595,4.82,22482.0
2009-06-10,4.82,4.82,4.655,4.79,1707.0
2009-06-11,4.7,4.93,4.595,4.63,31767.0
2009-06-12,4.64,4.91,4.64,4.655,408.0
2009-06-15,4.725,4.9,4.605,4.735,197787.0
2009-06-16,4.6,4.855,4.6,4.725,30099.0
2009-06-17,4.67,4.93,4.67,4.8,13404.0
2009-06-18,4.585,4.91,4.585,4.73,6726.0
2009-06-19,4.865,4.88,4.68,4.72,6291.0
2009-06-22,4.695,4.85,4.695,4.725,8439.0
2009-06-23,4.66,4.85,4.66,4.725,4359.0
2009-06-24,4.815,4.82,4.695,4.77,5406.0
2009-06-25,4.71,4.845,4.71,4.79,42378.0
2009-06-26,4.67,4.79,4.67,4.79,106125.0
2009-06-29,4.7,4.93,4.7,4.925,16011.0
2009-06-30,4.85,4.925,4.78,4.78,2931.0
2009-07-02,4.755,4.91,4.755,4.86,36984.0
2009-07-03,4.855,4.855,4.795,4.795,2865.0
2009-07-06,4.79,4.93,4.74,4.93,18300.0
2009-07-07,4.855,4.855,4.75,4.81,5154.0
2009-07-08,4.725,4.85,4.725,4.79,3903.0
2009-07-09,4.735,4.85,4.735,4.765,51309.0
2009-07-10,4.77,4.845,4.765,4.79,5952.0
2009-07-13,4.745,4.78,4.655,4.725,4002.0
2009-07-14,4.725,4.845,4.725,4.845,28704.0
2009-07-15,4.725,4.93,4.725,4.915,83304.0
2009-07-16,4.915,4.915,4.795,4.91,14286.0
2009-07-17,4.79,4.91,4.79,4.91,9771.0
2009-07-20,4.725,4.91,4.725,4.91,17535.0
2009-07-21,4.91,5.085,4.88,4.955,197046.0
2009-07-22,4.95,5.08,4.95,5.06,3918.0
2009-07-23,5.06,5.56,5.045,5.225,105585.0
2009-07-24,5.225,5.5,5.175,5.445,42948.0
2009-07-27,5.39,5.425,5.155,5.23,77307.0
2009-07-28,5.225,5.415,5.225,5.415,1278.0
2009-07-29,5.265,5.365,5.265,5.365,2391.0
2009-07-30,5.285,5.415,5.265,5.39,14517.0
2009-07-31,5.365,5.405,5.3,5.4,7101.0
2009-08-04,5.295,5.5,5.295,5.47,23742.0
2009-08-05,5.375,5.775,5.375,5.775,48318.0
2009-08-06,5.465,5.635,5.465,5.475,9453.0
2009-08-07,5.5,5.775,5.5,5.505,27915.0
2009-08-10,5.5,5.775,5.445,5.5,7863.0
2009-08-11,5.77,5.77,5.42,5.475,10053.0
2009-08-12,5.495,5.5,5.365,5.5,83061.0
2009-08-13,5.5,5.5,5.38,5.38,12747.0
2009-08-14,5.365,5.365,5.265,5.35,24048.0
2009-08-17,5.24,5.43,5.24,5.43,15990.0
2009-08-18,5.43,5.43,5.265,5.27,17727.0
2009-08-19,5.415,5.435,5.27,5.43,12888.0
2009-08-20,5.34,5.485,5.34,5.485,7605.0
2009-08-21,5.37,5.485,5.365,5.475,68247.0
2009-08-24,5.105,5.47,5.105,5.285,3981.0
2009-08-25,5.31,5.31,5.265,5.285,5661.0
2009-08-26,5.28,5.4,5.28,5.28,8370.0
2009-08-27,5.23,5.335,5.23,5.28,18843.0
2009-08-28,5.265,5.31,5.265,5.265,17586.0
2009-08-31,5.225,5.315,5.225,5.255,28371.0
2009-09-01,5.225,5.285,5.225,5.24,12873.0
2009-09-02,5.25,5.25,5.225,5.225,1689.0
2009-09-03,5.225,5.33,5.225,5.225,14397.0
2009-09-04,5.335,5.335,5.295,5.295,21660.0
2009-09-08,5.36,5.36,5.295,5.36,18711.0
2009-09-09,5.31,5.31,5.295,5.295,10782.0
2009-09-10,5.31,5.365,5.295,5.365,18315.0
2009-09-11,5.305,5.335,5.305,5.335,16413.0
2009-09-14,5.365,5.365,5.295,5.31,28818.0
2009-09-15,5.31,5.365,5.31,5.325,13473.0
2009-09-16,5.315,5.365,5.315,5.36,16500.0
2009-09-17,5.31,5.36,5.295,5.32,20541.0
2009-09-18,5.3,5.35,5.295,5.31,88854.0
2009-09-21,5.345,5.345,5.31,5.31,11319.0
2009-09-22,5.315,5.365,5.31,5.365,34152.0
2009-09-23,5.395,5.48,5.33,5.33,15738.0
2009-09-24,5.325,5.355,5.32,5.355,3600.0
2009-09-25,5.32,5.35,5.32,5.35,4827.0
2009-09-28,5.35,5.47,5.32,5.36,46182.0
2009-09-29,5.33,5.36,5.31,5.32,24018.0
2009-09-30,5.33,5.36,5.325,5.36,3141.0
2009-10-01,5.34,5.36,5.325,5.325,5232.0
2009-10-02,5.325,5.36,5.295,5.315,4887.0
2009-10-05,5.315,5.465,5.315,5.365,18297.0
2009-10-06,5.365,5.435,5.365,5.43,8124.0
2009-10-07,5.38,5.495,5.38,5.495,11376.0
2009-10-08,5.43,5.765,5.43,5.57,28977.0
2009-10-09,5.5,5.705,5.5,5.705,53574.0
2009-10-13,5.66,5.78,5.66,5.77,26139.0
2009-10-14,5.77,5.825,5.77,5.825,20313.0
2009-10-15,5.78,5.8,5.665,5.795,9795.0
2009-10-16,5.8,5.835,5.7,5.83,6954.0
2009-10-19,5.835,5.865,5.8,5.865,9588.0
2009-10-20,5.8,5.93,5.8,5.825,11217.0
2009-10-21,5.815,5.91,5.715,5.715,6699.0
2009-10-22,5.715,5.715,5.525,5.605,4890.0
2009-10-23,5.55,5.59,5.4,5.4,13221.0
2009-10-26,5.585,5.585,5.37,5.37,292620.0
2009-10-27,5.345,5.515,5.345,5.44,13116.0
2009-10-28,5.41,5.565,5.41,5.495,5793.0
2009-10-29,5.56,5.59,5.465,5.59,7020.0
2009-10-30,5.505,5.59,5.48,5.59,7923.0
2009-11-02,5.59,5.715,5.495,5.685,5355.0
2009-11-03,5.495,5.78,5.495,5.63,3546.0
2009-11-04,5.62,5.77,5.62,5.66,11019.0
2009-11-05,5.675,5.8,5.675,5.8,13422.0
2009-11-06,5.8,5.87,5.8,5.805,27717.0
2009-11-09,5.82,6.345,5.82,6.075,27807.0
2009-11-10,6.075,6.075,5.865,6.075,15285.0
2009-11-11,5.995,6.07,5.99,5.995,3345.0
2009-11-12,5.94,6.07,5.94,5.99,8709.0
2009-11-13,5.99,6.075,5.99,5.995,32919.0
2009-11-16,6.01,6.075,5.87,6.07,140895.0
2009-11-17,5.88,6.075,5.88,6.005,4548.0
2009-11-18,5.91,6.075,5.91,6.075,6264.0
2009-11-19,5.875,6.035,5.875,5.88,1977.0
2009-11-20,5.89,6.02,5.715,5.86,1160859.0
2009-11-23,5.86,6.06,5.86,5.95,8520.0
2009-11-24,5.965,6.065,5.935,5.965,6393.0
2009-11-25,5.94,5.995,5.94,5.96,3948.0
2009-11-26,5.975,6.04,5.91,6.005,36879.0
2009-11-27,5.88,6.005,5.88,5.93,20832.0
2009-11-30,5.88,5.935,5.665,5.795,12399.0
2009-12-01,5.715,5.77,5.66,5.66,24684.0
2009-12-02,5.795,5.87,5.73,5.785,11352.0
2009-12-03,5.73,5.97,5.73,5.8,13788.0
2009-12-04,5.99,5.99,5.795,5.865,20745.0
2009-12-07,5.805,5.93,5.8,5.865,12825.0
2009-12-08,5.96,5.99,5.81,5.965,17967.0
2009-12-09,5.965,5.965,5.83,5.935,10956.0
2009-12-10,5.82,6.07,5.82,6.05,19236.0
2009-12-11,5.94,6.075,5.895,6.01,18321.0
2009-12-14,5.895,6.075,5.895,6.075,27846.0
2009-12-15,6.075,6.115,6.01,6.075,4788.0
2009-12-16,6.075,6.205,6.075,6.205,7833.0
2009-12-17,6.075,6.145,6.075,6.075,5943.0
2009-12-18,6.145,6.21,5.945,6.2,267402.0
2009-12-21,6.075,6.21,6.075,6.155,15453.0
2009-12-22,6.21,6.21,6.105,6.21,1647.0
2009-12-23,6.13,6.21,6.13,6.13,5415.0
2009-12-24,6.085,6.205,6.075,6.105,3039.0
2009-12-29,6.29,6.29,6.075,6.075,23784.0
2009-12-30,6.34,6.34,6.145,6.145,2019.0
2009-12-31,6.21,6.34,6.21,6.21,1428.0
2010-01-04,6.17,6.34,6.075,6.21,10908.0
2010-01-05,6.26,6.28,6.1,6.105,6357.0
2010-01-06,6.035,6.265,6.02,6.155,36324.0
2010-01-07,6.195,6.21,6.08,6.185,16050.0
2010-01-08,6.235,6.235,6.09,6.185,8358.0
2010-01-11,6.21,6.265,6.2,6.265,8949.0
2010-01-12,6.215,6.35,6.21,6.215,21978.0
2010-01-13,6.22,6.345,6.22,6.24,2037.0
2010-01-14,6.225,6.34,6.225,6.34,6465.0
2010-01-15,6.24,6.375,6.24,6.285,13785.0
2010-01-18,6.255,6.36,6.24,6.29,6660.0
2010-01-19,6.29,6.38,6.29,6.29,3696.0
2010-01-20,6.35,6.38,6.285,6.375,40515.0
2010-01-21,6.35,6.435,6.29,6.29,46203.0
2010-01-22,6.35,6.43,6.285,6.35,107028.0
2010-01-25,6.35,6.43,6.285,6.285,14502.0
2010-01-26,6.285,6.325,6.245,6.29,6243.0
2010-01-27,6.245,6.29,6.245,6.28,4875.0
2010-01-28,6.245,6.38,5.955,6.38,26187.0
2010-01-29,6.1,6.38,6.1,6.38,1887.0
2010-02-01,6.405,6.485,6.215,6.35,610974.0
2010-02-02,6.295,6.485,6.26,6.35,4959.0
2010-02-03,6.31,6.48,6.31,6.36,4635.0
2010-02-04,6.485,6.485,6.325,6.33,5199.0
2010-02-05,6.325,6.38,6.255,6.28,7443.0
2010-02-08,6.29,6.35,6.24,6.255,720849.0
2010-02-09,6.28,6.345,6.085,6.085,26247.0
2010-02-10,6.325,6.34,6.03,6.34,8478.0
2010-02-11,6.195,6.49,6.195,6.47,13497.0
2010-02-12,6.515,6.515,6.15,6.15,126411.0
2010-02-16,6.235,6.305,6.1,6.305,26835.0
2010-02-17,6.375,6.375,6.17,6.325,10992.0
2010-02-18,6.26,6.315,6.175,6.225,9315.0
2010-02-19,6.245,6.37,6.245,6.37,4044.0
2010-02-22,6.29,6.375,6.29,6.35,19509.0
2010-02-23,6.375,6.375,6.32,6.32,79089.0
2010-02-24,6.375,6.375,6.32,6.325,6363.0
2010-02-25,6.32,6.375,6.32,6.32,32826.0
2010-02-26,6.295,6.375,6.295,6.37,11868.0
2010-03-01,6.305,6.35,6.155,6.32,27504.0
2010-03-02,6.445,6.445,6.18,6.25,7638.0
2010-03-03,6.24,6.305,6.24,6.24,8736.0
2010-03-04,6.18,6.26,6.17,6.235,26232.0
2010-03-05,6.175,6.265,6.175,6.265,13350.0
2010-03-08,6.235,6.26,6.18,6.235,5412.0
2010-03-09,6.115,6.25,6.115,6.235,13185.0
2010-03-10,6.1,6.235,6.1,6.17,21849.0
2010-03-11,6.155,6.2,6.105,6.11,34740.0
2010-03-12,6.11,6.22,6.11,6.135,8580.0
2010-03-15,6.1,6.125,6.03,6.045,22419.0
2010-03-16,6.07,6.18,6.03,6.18,5640.0
2010-03-17,6.18,6.18,6.065,6.18,9576.0
2010-03-18,6.125,6.18,6.125,6.13,17232.0
2010-03-19,6.13,6.18,6.07,6.175,18780.0
2010-03-22,6.1,6.305,6.1,6.305,32994.0
2010-03-23,6.305,6.365,6.305,6.365,11103.0
2010-03-24,6.32,6.375,6.32,6.335,6012.0
2010-03-25,6.36,6.515,6.36,6.485,653439.0
2010-03-26,6.375,6.61,6.375,6.53,613899.0
2010-03-29,6.54,6.555,6.38,6.555,19062.0
2010-03-30,6.45,6.56,6.44,6.465,10233.0
2010-03-31,6.535,6.535,6.305,6.385,154932.0
2010-04-01,6.435,6.51,6.385,6.405,2826.0
2010-04-05,6.485,6.515,6.415,6.415,11004.0
2010-04-06,6.44,6.62,6.44,6.615,250563.0
2010-04-07,6.54,6.86,6.54,6.845,29166.0
2010-04-08,6.72,7.02,6.72,6.945,16167.0
2010-04-09,7.025,7.09,6.56,6.805,32271.0
2010-04-12,6.805,6.945,6.735,6.735,16152.0
2010-04-13,6.67,6.775,6.67,6.705,34248.0
2010-04-14,6.705,6.8,6.695,6.8,3078.0
2010-04-15,6.695,6.8,6.68,6.795,6909.0
2010-04-16,6.73,6.805,6.73,6.79,12852.0
2010-04-19,6.735,6.955,6.735,6.945,9078.0
2010-04-20,6.875,6.955,6.735,6.93,310701.0
2010-04-21,6.78,6.845,6.765,6.8,12459.0
2010-04-22,6.805,6.91,6.8,6.865,7275.0
2010-04-23,6.83,6.915,6.625,6.72,11940.0
2010-04-26,6.825,6.825,6.56,6.68,10617.0
2010-04-27,6.755,6.755,6.635,6.685,10158.0
2010-04-28,6.68,6.81,6.68,6.745,1504287.0
2010-04-29,6.75,6.75,6.71,6.75,12405.0
2010-04-30,6.75,6.82,6.75,6.815,10302.0
2010-05-03,6.75,6.75,6.66,6.705,5460.0
2010-05-04,6.785,6.82,6.705,6.82,485238.0
2010-05-05,6.885,7.07,6.885,6.98,17379.0
2010-05-06,6.895,6.985,6.895,6.925,14712.0
2010-05-07,6.685,6.725,6.26,6.68,250458.0
2010-05-10,6.665,6.73,6.455,6.675,20742.0
2010-05-11,6.635,6.68,6.61,6.675,59403.0
2010-05-12,6.605,6.73,6.6,6.68,50706.0
2010-05-13,6.61,6.82,6.61,6.725,11574.0
2010-05-14,6.63,6.955,6.63,6.955,18357.0
2010-05-17,6.885,6.96,6.83,6.855,472950.0
2010-05-18,6.765,6.925,6.765,6.845,13860.0
2010-05-19,6.745,6.85,6.745,6.845,3090.0
2010-05-20,6.72,6.81,6.72,6.72,7200.0
2010-05-21,6.705,6.785,6.625,6.625,5514.0
2010-05-25,6.625,6.625,6.525,6.535,4011.0
2010-05-26,6.48,6.535,6.405,6.415,14760.0
2010-05-27,6.415,6.625,6.4,6.4,13833.0
2010-05-28,6.525,6.675,6.44,6.45,8340.0
2010-05-31,6.44,6.535,6.44,6.535,24651.0
2010-06-01,6.445,6.625,6.43,6.5,165678.0
2010-06-02,6.63,6.665,6.485,6.655,21081.0
2010-06-03,6.41,6.705,6.41,6.705,217260.0
2010-06-04,6.535,6.845,5.995,6.64,29631.0
2010-06-07,6.54,6.68,6.54,6.54,9654.0
2010-06-08,6.54,6.54,6.15,6.265,223911.0
2010-06-09,6.26,6.4,6.26,6.385,4317.0
2010-06-10,6.29,6.385,6.29,6.37,6315.0
2010-06-11,6.4,6.405,6.345,6.345,10302.0
2010-06-14,6.295,6.4,6.16,6.21,9447.0
2010-06-15,6.205,6.805,6.205,6.73,48381.0
2010-06-16,6.14,6.625,6.14,6.62,13884.0
2010-06-17,6.6,6.805,6.6,6.68,3549.0
2010-06-18,6.64,6.68,6.625,6.68,17205.0
2010-06-21,6.585,6.675,6.58,6.595,1839.0
2010-06-22,6.415,6.595,6.415,6.595,1398.0
2010-06-23,6.595,6.955,6.59,6.61,6723.0
2010-06-24,6.415,6.455,6.415,6.455,543.0
2010-06-25,6.53,6.535,6.4,6.4,11871.0
2010-06-28,6.4,6.475,6.4,6.44,17700.0
2010-06-29,6.4,6.675,6.4,6.46,11259.0
2010-06-30,6.405,6.68,6.405,6.48,5679.0
2010-07-02,6.405,6.55,6.4,6.405,107760.0
2010-07-05,6.405,6.675,6.405,6.405,2244.0
2010-07-06,6.415,6.68,6.415,6.545,6096.0
2010-07-07,6.54,6.61,6.54,6.61,4014.0
2010-07-08,6.675,7.025,6.595,6.955,670359.0
2010-07-09,6.945,7.05,6.945,6.975,60027.0
2010-07-12,7.055,7.055,6.955,6.97,385959.0
2010-07-13,6.97,7.04,6.97,7.015,5946.0
2010-07-14,7.085,7.09,7.0,7.03,816729.0
2010-07-15,6.97,7.095,6.97,7.04,5265.0
2010-07-16,7.095,7.095,7.015,7.055,4341.0
2010-07-19,7.095,7.095,7.025,7.025,8466.0
2010-07-20,7.095,7.12,7.025,7.115,115917.0
2010-07-21,7.12,7.26,7.065,7.19,19761.0
2010-07-22,7.15,7.26,7.065,7.105,9357.0
2010-07-23,7.08,7.26,7.06,7.065,9609.0
2010-07-26,7.07,7.255,7.065,7.255,45798.0
2010-07-27,7.175,7.255,7.12,7.135,32919.0
2010-07-28,7.12,7.2,7.07,7.125,29235.0
2010-07-29,7.125,7.19,7.08,7.095,13707.0
2010-07-30,7.125,7.255,7.095,7.095,2274.0
2010-08-03,7.23,7.23,7.1,7.12,10410.0
2010-08-04,7.12,7.54,7.12,7.525,23064.0
2010-08-05,7.45,7.625,7.4,7.52,253488.0
2010-08-06,7.475,7.635,7.405,7.495,7971.0
2010-08-09,7.51,7.54,7.455,7.48,20202.0
2010-08-10,7.415,7.51,7.415,7.455,9936.0
2010-08-11,7.47,7.47,7.4,7.4,29622.0
2010-08-12,7.185,7.54,7.185,7.22,29748.0
2010-08-13,7.21,7.455,7.12,7.45,4332.0
2010-08-16,7.26,7.41,7.175,7.22,10815.0
2010-08-17,7.205,7.385,7.185,7.26,5571.0
2010-08-18,7.23,7.27,7.19,7.235,20481.0
2010-08-19,7.195,7.245,7.175,7.175,19236.0
2010-08-20,7.185,7.19,7.12,7.12,12246.0
2010-08-23,7.12,7.165,7.12,7.12,29280.0
2010-08-24,7.12,7.175,7.12,7.125,2010.0
2010-08-25,7.125,7.2,7.08,7.08,18135.0
2010-08-26,7.19,7.19,6.985,7.175,4185.0
2010-08-27,6.985,7.145,6.985,6.995,6027.0
2010-08-30,6.995,7.19,6.84,7.19,68079.0
2010-08-31,7.02,7.375,7.0,7.34,13017.0
2010-09-01,7.14,7.42,7.125,7.42,16524.0
2010-09-02,7.305,7.375,7.16,7.22,8676.0
2010-09-03,7.22,7.26,7.22,7.225,34335.0
2010-09-07,7.225,7.26,7.135,7.19,9693.0
2010-09-08,7.15,7.23,7.095,7.135,17826.0
2010-09-09,7.135,7.19,7.135,7.135,7464.0
2010-09-10,7.095,7.2,7.095,7.15,31623.0
2010-09-13,7.125,7.19,7.125,7.125,10173.0
2010-09-14,7.12,7.305,7.12,7.195,280830.0
2010-09-15,7.195,7.395,7.195,7.24,6507.0
2010-09-16,7.265,7.385,7.26,7.26,5979.0
2010-09-17,7.365,7.37,7.26,7.26,43236.0
2010-09-20,7.26,7.395,7.26,7.395,4830.0
2010-09-21,7.4,7.45,7.28,7.4,16173.0
2010-09-22,7.35,7.455,7.27,7.27,4974.0
2010-09-23,7.275,7.425,7.27,7.29,14967.0
2010-09-24,7.295,7.47,7.295,7.35,5064.0
2010-09-27,7.35,7.555,7.35,7.555,27900.0
2010-09-28,7.4,7.675,7.4,7.57,9786.0
2010-09-29,7.485,7.805,7.485,7.79,6834.0
2010-09-30,7.79,7.82,7.595,7.82,31830.0
2010-10-01,7.755,7.82,7.68,7.78,40296.0
2010-10-04,7.79,7.79,7.735,7.78,50076.0
2010-10-05,7.685,7.75,7.685,7.735,5481.0
2010-10-06,7.68,7.765,7.68,7.765,74460.0
2010-10-07,7.72,7.955,7.72,7.82,73719.0
2010-10-08,7.765,8.03,7.765,8.03,32565.0
2010-10-12,7.845,8.125,7.845,7.985,26559.0
2010-10-13,8.015,8.12,7.93,7.985,28221.0
2010-10-14,7.935,8.035,7.915,7.995,18273.0
2010-10-15,7.995,7.995,7.75,7.985,34560.0
2010-10-18,7.98,7.98,7.8,7.81,15366.0
2010-10-19,7.84,7.97,7.8,7.97,54048.0
2010-10-20,7.985,7.985,7.87,7.985,25236.0
2010-10-21,7.845,7.985,7.845,7.885,47151.0
2010-10-22,7.895,8.035,7.89,8.01,7656.0
2010-10-25,8.04,8.04,7.985,8.04,12996.0
2010-10-26,8.04,8.21,7.935,8.05,25620.0
2010-10-27,7.995,8.12,7.985,7.985,5487.0
2010-10-28,7.94,8.055,7.94,8.055,6318.0
2010-10-29,8.055,8.25,7.985,8.25,11145.0
2010-11-01,8.16,8.28,8.16,8.25,144594.0
2010-11-02,8.12,8.195,8.12,8.195,2517.0
2010-11-03,8.125,8.265,8.1,8.15,2178.0
2010-11-04,8.195,8.205,7.845,7.985,51825.0
2010-11-05,7.985,8.195,7.905,8.195,40569.0
2010-11-08,7.98,8.145,7.98,8.105,4635.0
2010-11-09,8.14,8.14,7.985,7.985,25134.0
2010-11-10,7.985,8.05,7.985,8.0,8439.0
2010-11-11,7.985,8.055,7.985,8.025,6483.0
2010-11-12,8.01,8.12,8.01,8.045,23895.0
2010-11-15,8.015,8.12,7.985,8.045,714537.0
2010-11-16,7.985,8.22,7.985,8.22,54960.0
2010-11-17,7.99,8.475,7.985,8.46,27504.0
2010-11-18,8.355,8.82,8.23,8.475,14163.0
2010-11-19,8.22,8.475,8.22,8.405,10767.0
2010-11-22,8.31,8.33,8.18,8.33,12579.0
2010-11-23,8.24,8.335,8.21,8.32,19227.0
2010-11-24,8.21,8.33,8.195,8.275,65904.0
2010-11-25,8.14,8.33,8.14,8.33,579.0
2010-11-26,8.265,8.265,8.195,8.195,3738.0
2010-11-29,8.265,8.335,8.095,8.3,19641.0
2010-11-30,8.195,8.405,8.195,8.37,12699.0
2010-12-01,8.465,8.47,8.195,8.425,6120.0
2010-12-02,8.405,8.58,8.39,8.53,9960.0
2010-12-03,8.405,8.625,8.405,8.605,6147.0
2010-12-06,8.605,8.795,8.605,8.74,20262.0
2010-12-07,8.77,8.82,8.645,8.685,21150.0
2010-12-08,8.685,8.7,8.6,8.7,21147.0
2010-12-09,8.535,8.695,8.535,8.575,17175.0
2010-12-10,8.81,8.82,8.545,8.685,36720.0
2010-12-13,8.685,8.81,8.685,8.685,18237.0
2010-12-14,8.69,8.8,8.685,8.8,1173.0
2010-12-15,8.695,8.82,8.69,8.755,17832.0
2010-12-16,8.82,8.82,8.685,8.755,79143.0
2010-12-17,8.685,8.75,8.405,8.42,94908.0
2010-12-20,8.435,8.7,8.43,8.53,168219.0
2010-12-21,8.66,8.685,8.42,8.575,14499.0
2010-12-22,8.75,8.75,8.615,8.615,1797.0
2010-12-23,8.475,8.785,8.475,8.68,5970.0
2010-12-24,8.815,8.815,8.42,8.685,1779.0
2010-12-29,8.685,8.795,8.685,8.77,7329.0
2010-12-30,8.685,8.82,8.685,8.695,37917.0
2010-12-31,8.685,8.745,8.555,8.56,2769.0
2011-01-04,8.545,8.615,8.545,8.56,13983.0
2011-01-05,8.615,8.615,8.405,8.585,9693.0
2011-01-06,8.5,8.685,8.335,8.645,89445.0
2011-01-07,8.74,8.895,8.585,8.6,30678.0
2011-01-10,8.82,8.82,8.59,8.615,12648.0
2011-01-11,8.585,8.685,8.585,8.685,13221.0
2011-01-12,8.685,8.685,8.545,8.615,26883.0
2011-01-13,8.685,8.685,8.515,8.575,19500.0
2011-01-14,8.67,8.67,8.56,8.63,15618.0
2011-01-17,8.685,8.685,8.56,8.605,5424.0
2011-01-18,8.68,8.685,8.605,8.685,10998.0
2011-01-19,8.685,8.685,8.56,8.63,6156.0
2011-01-20,8.63,8.68,8.545,8.56,3906.0
2011-01-21,8.56,8.615,8.545,8.6,3096.0
2011-01-24,8.65,8.65,8.545,8.65,3882.0
2011-01-25,8.56,8.63,8.545,8.63,5214.0
2011-01-26,8.63,8.63,8.45,8.545,4512.0
2011-01-27,8.575,8.63,8.19,8.265,20907.0
2011-01-28,8.335,8.4,8.32,8.335,84801.0
2011-01-31,8.29,8.32,8.265,8.32,199302.0
2011-02-01,8.24,8.405,8.23,8.29,40137.0
2011-02-02,8.43,8.43,8.25,8.265,76275.0
2011-02-03,8.265,8.35,8.265,8.28,9792.0
2011-02-04,8.39,8.39,8.275,8.37,6621.0
2011-02-07,8.4,8.54,8.37,8.395,225198.0
2011-02-08,8.57,8.57,8.435,8.495,46449.0
2011-02-09,8.56,8.56,8.435,8.435,19701.0
2011-02-10,8.435,8.57,8.435,8.435,66672.0
2011-02-11,8.505,8.57,8.505,8.57,7650.0
2011-02-14,8.705,8.705,8.46,8.465,21060.0
2011-02-15,8.465,8.575,8.465,8.55,11793.0
2011-02-16,8.55,8.6,8.445,8.47,29157.0
2011-02-17,8.465,8.605,8.45,8.605,261591.0
2011-02-18,8.65,8.65,8.49,8.505,27942.0
2011-02-22,8.59,8.615,8.505,8.605,14790.0
2011-02-23,8.55,8.645,8.52,8.52,25134.0
2011-02-24,8.57,8.64,8.525,8.545,7449.0
2011-02-25,8.525,8.6,8.52,8.59,14745.0
2011-02-28,8.46,8.57,8.405,8.525,16365.0
2011-03-01,8.57,8.57,8.465,8.48,6969.0
2011-03-02,8.47,8.505,8.46,8.505,11487.0
2011-03-03,8.505,8.505,8.465,8.48,17625.0
2011-03-04,8.505,8.505,8.46,8.465,26181.0
2011-03-07,8.52,8.645,8.44,8.455,150513.0
2011-03-08,8.6,8.6,8.435,8.445,180594.0
2011-03-09,8.645,8.645,8.645,8.645,0.0
2011-03-10,8.67,8.67,8.465,8.465,101205.0
2011-03-11,8.645,8.645,8.465,8.465,30639.0
2011-03-14,8.48,8.64,8.48,8.535,4902.0
2011-03-15,8.48,8.7,8.48,8.6,14061.0
2011-03-16,8.495,8.675,8.495,8.645,7848.0
2011-03-17,8.575,8.775,8.575,8.58,260367.0
2011-03-18,8.76,8.76,8.59,8.675,4665.0
2011-03-21,8.715,8.715,8.63,8.705,7890.0
2011-03-22,8.635,8.715,8.635,8.715,1938.0
2011-03-23,8.715,8.715,8.525,8.625,14223.0
2011-03-24,8.5,8.715,8.485,8.485,7974.0
2011-03-25,8.53,8.715,8.505,8.715,10830.0
2011-03-28,8.715,8.715,8.51,8.525,3918.0
2011-03-29,8.6,8.605,8.505,8.51,19068.0
2011-03-30,8.505,8.575,8.44,8.44,7938.0
2011-03-31,8.435,8.535,8.435,8.435,38559.0
2011-04-01,8.53,8.535,8.435,8.45,44757.0
2011-04-04,8.465,8.535,8.435,8.535,33300.0
2011-04-05,8.46,8.505,8.45,8.45,18066.0
2011-04-06,8.435,8.44,8.435,8.435,108948.0
2011-04-07,8.485,8.485,8.46,8.46,12513.0
2011-04-08,8.46,8.49,8.46,8.46,39813.0
2011-04-11,8.485,8.49,8.46,8.48,6564.0
2011-04-12,8.49,8.525,8.49,8.515,165243.0
2011-04-13,8.49,8.505,8.405,8.465,189336.0
2011-04-14,8.465,8.505,8.465,8.505,2223.0
2011-04-15,8.465,8.515,8.465,8.47,15957.0
2011-04-18,8.475,8.495,8.465,8.49,157488.0
2011-04-19,8.49,8.49,8.465,8.465,9564.0
2011-04-20,8.465,8.49,8.465,8.465,19350.0
2011-04-21,8.465,8.48,8.465,8.47,6519.0
2011-04-25,8.465,8.495,8.465,8.49,6657.0
2011-04-26,8.465,8.48,8.355,8.395,91944.0
2011-04-27,8.395,8.465,8.385,8.41,11463.0
2011-04-28,8.4,8.465,8.4,8.44,12273.0
2011-04-29,8.465,8.465,8.425,8.465,11013.0
2011-05-02,8.03,8.465,8.03,8.465,9807.0
2011-05-03,8.325,8.465,8.325,8.37,11136.0
2011-05-04,8.37,8.395,8.325,8.34,10185.0
2011-05-05,8.37,8.395,8.325,8.355,29634.0
2011-05-06,8.37,8.465,8.32,8.32,30069.0
2011-05-09,8.265,8.445,8.24,8.255,10449.0
2011-05-10,8.43,8.43,8.245,8.275,17478.0
2011-05-11,8.24,8.325,8.24,8.325,7701.0
2011-05-12,8.325,8.325,8.285,8.325,13920.0
2011-05-13,8.285,8.42,8.285,8.37,9768.0
2011-05-16,8.36,8.4,8.285,8.285,48054.0
2011-05-17,8.355,8.355,8.285,8.295,20214.0
2011-05-18,8.355,8.355,8.295,8.355,13830.0
2011-05-19,8.31,8.465,8.31,8.355,640974.0
2011-05-20,8.46,8.46,8.355,8.355,7827.0
2011-05-24,8.33,8.465,8.33,8.465,12021.0
2011-05-25,8.36,8.465,8.36,8.38,6630.0
2011-05-26,8.38,8.395,8.33,8.33,10785.0
2011-05-27,8.29,8.33,8.14,8.21,35511.0
2011-05-30,8.185,8.25,8.185,8.185,1848.0
2011-05-31,8.185,8.185,7.91,7.94,25770.0
2011-06-01,7.92,7.94,7.75,7.75,18048.0
2011-06-02,7.8,7.8,7.625,7.715,33486.0
2011-06-03,7.675,7.725,7.67,7.725,4518.0
2011-06-06,7.495,7.62,7.48,7.605,33855.0
2011-06-07,7.67,7.67,7.65,7.66,2712.0
2011-06-08,7.66,7.665,7.485,7.59,15369.0
2011-06-09,7.585,7.7,7.585,7.62,7215.0
2011-06-10,7.62,7.66,7.56,7.655,11883.0
2011-06-13,7.62,7.755,7.62,7.705,27273.0
2011-06-14,7.64,7.75,7.64,7.735,9408.0
2011-06-15,7.625,7.73,7.61,7.67,123597.0
2011-06-16,7.64,7.69,7.595,7.68,13581.0
2011-06-17,7.665,7.9,7.665,7.9,12135.0
2011-06-20,7.65,7.97,7.65,7.92,4062.0
2011-06-21,7.905,7.97,7.9,7.93,18570.0
2011-06-22,7.875,8.18,7.875,8.05,11703.0
2011-06-23,8.01,8.01,7.89,8.01,8622.0
2011-06-24,7.895,8.32,7.89,7.89,11919.0
2011-06-27,7.855,8.175,7.855,7.89,13218.0
2011-06-28,7.89,7.97,7.89,7.93,2430.0
2011-06-29,7.9,7.96,7.89,7.925,6660.0
2011-06-30,7.89,7.9,7.715,7.855,2499.0
2011-07-04,7.9,7.9,7.87,7.87,44982.0
2011-07-05,7.875,7.9,7.76,7.765,16170.0
2011-07-06,7.765,8.04,7.765,7.925,85893.0
2011-07-07,7.925,8.04,7.89,7.93,2736.0
2011-07-08,7.925,7.935,7.69,7.875,52410.0
2011-07-11,7.84,7.925,7.625,7.79,1527.0
2011-07-12,7.67,7.785,7.665,7.665,7503.0
2011-07-13,7.665,7.76,7.665,7.695,21255.0
2011-07-14,7.67,7.68,7.55,7.55,22791.0
2011-07-15,7.525,7.615,7.48,7.48,11856.0
2011-07-18,7.55,7.55,7.435,7.48,12357.0
2011-07-19,7.455,7.53,7.455,7.51,21867.0
2011-07-20,7.53,7.82,7.51,7.51,139335.0
2011-07-21,7.51,7.65,7.51,7.54,21048.0
2011-07-22,7.515,7.92,7.515,7.58,6147.0
2011-07-25,7.58,7.705,7.58,7.695,2778.0
2011-07-26,7.6,7.68,7.585,7.65,38760.0
2011-07-27,7.65,7.79,7.65,7.755,4314.0
2011-07-28,7.78,7.78,7.65,7.72,3933.0
2011-07-29,7.69,7.775,7.65,7.75,4473.0
2011-08-02,7.78,7.82,7.47,7.65,5670.0
2011-08-03,7.61,7.67,7.49,7.575,83304.0
2011-08-04,7.575,7.575,7.515,7.57,9006.0
2011-08-05,7.525,8.21,7.525,7.865,9390.0
2011-08-08,7.525,7.72,7.515,7.72,12708.0
2011-08-09,7.695,7.905,7.42,7.42,22965.0
2011-08-10,7.395,7.44,7.115,7.34,16254.0
2011-08-11,7.38,7.775,7.38,7.65,33570.0
2011-08-12,7.545,7.615,7.26,7.53,10440.0
2011-08-15,7.5,7.525,7.35,7.355,5217.0
2011-08-16,7.355,7.44,7.225,7.255,27921.0
2011-08-17,7.255,7.505,7.25,7.41,6162.0
2011-08-18,7.295,7.295,7.23,7.26,237516.0
2011-08-19,7.26,7.305,7.24,7.255,340155.0
2011-08-22,7.29,7.295,7.25,7.25,2142.0
2011-08-23,7.245,7.505,7.245,7.35,8199.0
2011-08-24,7.345,7.37,7.31,7.345,13914.0
2011-08-25,7.31,7.36,7.27,7.29,8052.0
2011-08-26,7.31,7.505,7.285,7.31,3507.0
2011-08-29,7.295,7.505,7.29,7.41,10563.0
2011-08-30,7.41,7.505,7.31,7.34,8097.0
2011-08-31,7.41,7.505,7.295,7.31,6789.0
2011-09-01,7.3,8.115,7.3,7.335,14904.0
2011-09-02,7.3,8.18,7.3,7.37,8127.0
2011-09-06,7.31,7.365,7.31,7.34,4503.0
2011-09-07,7.37,7.395,7.31,7.335,7233.0
2011-09-08,7.305,7.395,7.295,7.3,4281.0
2011-09-09,7.31,7.335,7.285,7.285,23265.0
2011-09-12,7.295,7.31,7.295,7.31,41202.0
2011-09-13,7.295,7.315,7.295,7.31,78843.0
2011-09-14,7.31,7.36,7.295,7.305,13602.0
2011-09-15,7.305,7.37,7.295,7.295,7224.0
2011-09-16,7.295,7.525,7.295,7.525,3186.0
2011-09-19,7.33,7.535,7.29,7.385,18438.0
2011-09-20,7.53,7.53,7.325,7.325,77310.0
2011-09-21,7.295,7.435,7.285,7.285,11505.0
2011-09-22,7.285,7.365,7.17,7.255,67077.0
2011-09-23,7.21,7.285,7.07,7.125,117963.0
2011-09-26,7.015,7.39,6.9,6.9,6453.0
2011-09-27,6.915,7.16,6.915,6.955,13833.0
2011-09-28,7.36,7.36,7.07,7.225,10017.0
2011-09-29,7.175,7.31,7.155,7.185,12219.0
2011-09-30,7.16,7.395,6.97,7.035,10185.0
2011-10-03,7.36,7.36,6.92,7.205,9921.0
2011-10-04,6.915,7.275,6.915,6.945,6627.0
2011-10-05,6.945,7.085,6.935,6.94,32124.0
2011-10-06,7.08,7.08,6.93,6.985,14364.0
2011-10-07,7.085,7.37,7.005,7.045,23838.0
2011-10-11,7.045,7.365,7.045,7.31,19509.0
2011-10-12,7.3,7.765,7.3,7.465,27336.0
2011-10-13,7.63,7.63,7.465,7.61,7155.0
2011-10-14,7.48,7.595,7.48,7.565,115590.0
2011-10-17,7.47,7.58,7.455,7.495,8778.0
2011-10-18,7.37,7.605,7.37,7.435,178380.0
2011-10-19,7.37,7.52,7.37,7.415,3159.0
2011-10-20,7.4,7.5,7.37,7.4,39921.0
2011-10-21,7.525,7.525,7.4,7.4,14109.0
2011-10-24,7.4,7.485,7.4,7.415,16356.0
2011-10-25,7.4,7.47,7.37,7.47,11850.0
2011-10-26,7.125,7.47,7.125,7.47,7839.0
2011-10-27,7.475,7.575,7.46,7.515,453102.0
2011-10-28,7.18,7.515,7.175,7.515,17190.0
2011-10-31,7.48,7.695,7.46,7.57,13035.0
2011-11-01,7.41,7.555,7.41,7.49,9594.0
2011-11-02,7.435,7.57,7.435,7.56,8835.0
2011-11-03,7.475,7.685,7.475,7.685,8508.0
2011-11-04,7.57,7.935,7.57,7.645,18378.0
2011-11-07,7.64,7.835,7.61,7.685,54144.0
2011-11-08,7.715,7.96,7.685,7.765,139965.0
2011-11-09,7.96,7.96,7.6,7.685,7413.0
2011-11-10,7.415,7.68,7.415,7.655,48858.0
2011-11-11,7.63,7.67,7.63,7.67,52437.0
2011-11-14,7.64,7.685,7.605,7.67,16350.0
2011-11-15,7.685,7.95,7.685,7.91,2637.0
2011-11-16,7.96,7.96,7.67,7.85,7191.0
2011-11-17,7.685,7.965,7.685,7.94,9624.0
2011-11-18,7.695,8.06,7.695,7.925,73080.0
2011-11-21,7.895,7.94,7.895,7.94,4644.0
2011-11-22,7.9,7.94,7.63,7.705,15291.0
2011-11-23,7.545,7.835,7.545,7.83,4341.0
2011-11-24,7.63,7.795,7.625,7.795,2541.0
2011-11-25,7.71,7.745,7.61,7.745,1533.0
2011-11-28,7.705,7.825,7.705,7.77,82761.0
2011-11-29,7.685,7.845,7.685,7.77,9735.0
2011-11-30,7.56,7.855,7.56,7.745,6567.0
2011-12-01,7.745,7.795,7.565,7.77,12096.0
2011-12-02,7.685,8.11,7.685,8.08,13428.0
2011-12-05,8.08,8.555,7.7,8.555,40086.0
2011-12-06,7.71,8.515,7.71,8.4,17109.0
2011-12-07,8.4,8.465,8.33,8.465,100617.0
2011-12-08,8.395,8.465,8.35,8.465,45594.0
2011-12-09,8.465,8.465,8.225,8.465,46776.0
2011-12-12,8.265,8.36,7.97,8.26,28050.0
2011-12-13,8.185,8.34,8.185,8.185,50535.0
2011-12-14,8.185,8.185,7.97,8.06,36102.0
2011-12-15,8.06,8.15,7.97,7.97,31656.0
2011-12-16,7.97,8.035,7.97,7.97,30285.0
2011-12-19,8.37,8.37,7.89,7.895,72648.0
2011-12-20,7.9,8.205,7.9,8.0,76740.0
2011-12-21,7.85,8.07,7.85,7.995,16440.0
2011-12-22,8.14,8.245,8.015,8.105,8028.0
2011-12-23,8.11,8.175,7.985,8.02,7005.0
2011-12-28,8.05,8.165,7.97,8.165,15129.0
2011-12-29,8.19,8.245,7.995,8.245,3417.0
2011-12-30,8.165,8.17,7.93,8.17,4287.0
2012-01-03,7.97,8.18,7.87,8.04,90330.0
2012-01-04,8.05,8.25,7.985,8.195,25644.0
2012-01-05,8.145,8.255,8.125,8.195,66459.0
2012-01-06,8.145,8.225,7.99,8.195,9024.0
2012-01-09,8.195,8.195,7.995,8.195,12579.0
2012-01-10,8.195,8.195,7.925,7.925,14955.0
2012-01-11,8.04,8.135,7.545,7.69,85215.0
2012-01-12,7.735,7.875,7.605,7.765,7578.0
2012-01-13,7.76,8.1,7.7,7.74,124947.0
2012-01-16,7.66,7.955,7.65,7.7,40059.0
2012-01-17,7.7,7.95,7.7,7.7,107496.0
2012-01-18,7.67,7.885,7.625,7.66,1293.0
2012-01-19,7.57,7.685,7.525,7.665,17181.0
2012-01-20,7.715,7.925,7.605,7.685,12096.0
2012-01-23,7.685,7.925,7.685,7.825,11889.0
2012-01-24,7.88,7.925,7.725,7.91,5082.0
2012-01-25,7.825,7.945,7.825,7.945,4167.0
2012-01-26,7.83,8.11,7.83,8.11,40536.0
2012-01-27,8.11,8.31,8.11,8.29,50685.0
2012-01-30,8.29,8.395,8.265,8.38,3966.0
2012-01-31,8.38,8.49,8.38,8.48,7629.0
2012-02-01,8.485,8.68,8.48,8.68,25590.0
2012-02-02,8.68,8.68,8.285,8.535,46290.0
2012-02-03,8.53,8.665,8.325,8.665,19773.0
2012-02-06,8.61,8.805,8.54,8.605,290256.0
2012-02-07,8.685,8.77,8.615,8.615,135492.0
2012-02-08,8.59,8.63,8.545,8.575,8082.0
2012-02-09,8.57,8.615,8.57,8.575,8760.0
2012-02-10,8.57,8.695,8.57,8.575,24231.0
2012-02-13,8.6,8.72,8.57,8.605,26508.0
2012-02-14,8.575,8.645,8.575,8.605,13002.0
2012-02-15,8.565,8.69,8.565,8.605,3912.0
2012-02-16,8.605,8.64,7.86,8.57,8499.0
2012-02-17,8.52,8.57,8.36,8.47,19317.0
2012-02-21,8.5,8.535,8.305,8.495,7953.0
2012-02-22,8.57,8.57,7.985,8.33,17610.0
2012-02-23,8.355,8.52,8.3,8.32,10554.0
2012-02-24,8.475,8.48,8.355,8.46,97548.0
2012-02-27,8.43,8.485,8.36,8.455,12720.0
2012-02-28,8.43,8.49,8.37,8.47,23031.0
2012-02-29,8.435,8.49,8.295,8.4,23073.0
2012-03-01,8.395,8.4,8.29,8.395,10185.0
2012-03-02,8.29,8.4,8.29,8.4,8880.0
2012-03-05,8.4,8.415,8.29,8.415,21816.0
2012-03-06,8.43,8.43,8.325,8.415,3933.0
2012-03-07,8.37,8.415,8.295,8.415,2265.0
2012-03-08,8.355,8.48,8.355,8.425,12675.0
2012-03-09,8.465,8.53,8.43,8.49,31932.0
2012-03-12,8.465,8.565,8.46,8.53,3300.0
2012-03-13,8.48,8.64,8.46,8.625,117021.0
2012-03-14,8.64,8.64,8.37,8.57,1710.0
2012-03-15,8.63,8.63,8.49,8.53,22074.0
2012-03-16,8.57,8.63,8.535,8.545,158211.0
2012-03-19,8.515,8.615,8.515,8.53,5811.0
2012-03-20,8.565,8.565,8.5,8.515,283833.0
2012-03-21,8.515,8.515,8.43,8.43,14028.0
2012-03-22,8.345,8.585,8.345,8.44,362802.0
2012-03-23,8.445,8.565,8.445,8.445,9726.0
2012-03-26,8.43,8.565,8.43,8.43,7863.0
2012-03-27,8.5,8.525,8.455,8.5,95505.0
2012-03-28,8.505,8.56,8.5,8.555,13341.0
2012-03-29,8.505,8.71,8.43,8.43,42753.0
2012-03-30,8.48,8.71,8.43,8.57,36501.0
2012-04-02,8.545,8.825,8.525,8.825,39165.0
2012-04-03,8.85,9.01,8.66,9.0,18636.0
2012-04-04,9.0,9.2,8.93,9.2,35985.0
2012-04-05,9.125,9.215,8.875,9.145,35985.0
2012-04-09,9.14,9.285,9.095,9.285,12984.0
2012-04-10,9.315,9.315,9.15,9.2,8619.0
2012-04-11,9.24,9.29,9.21,9.27,14055.0
2012-04-12,9.225,9.315,9.22,9.305,7047.0
2012-04-13,9.265,9.32,9.265,9.265,3390.0
2012-04-16,9.265,9.36,9.185,9.36,28128.0
2012-04-17,9.315,9.39,9.21,9.21,6957.0
2012-04-18,9.205,9.375,9.205,9.37,13371.0
2012-04-19,9.315,9.465,9.315,9.465,10896.0
2012-04-20,9.44,9.52,9.37,9.425,2436.0
2012-04-23,9.455,9.475,9.175,9.405,24828.0
2012-04-24,9.355,9.395,9.095,9.175,23115.0
2012-04-25,9.095,9.18,8.965,9.175,64413.0
2012-04-26,9.13,9.32,9.13,9.32,4017.0
2012-04-27,9.31,9.445,9.175,9.395,42234.0
2012-04-30,9.325,9.45,9.185,9.45,19683.0
2012-05-01,9.405,9.45,9.335,9.35,5853.0
2012-05-02,9.35,9.445,9.18,9.32,5073.0
2012-05-03,9.365,9.445,9.18,9.445,12228.0
2012-05-04,9.375,9.43,9.22,9.255,28932.0
2012-05-07,9.28,9.375,9.215,9.345,49764.0
2012-05-08,9.29,9.315,9.125,9.175,51081.0
2012-05-09,9.15,9.175,9.115,9.17,4773.0
2012-05-10,9.15,9.17,9.12,9.13,5361.0
2012-05-11,9.115,9.16,8.905,9.13,34110.0
2012-05-14,9.16,9.16,9.005,9.16,2256.0
2012-05-15,8.895,9.285,8.895,9.175,38175.0
2012-05-16,9.13,9.22,9.0,9.09,25605.0
2012-05-17,9.12,9.155,8.895,9.045,3054.0
2012-05-18,9.03,9.035,8.895,9.035,2079.0
2012-05-22,8.89,9.145,8.89,9.135,24486.0
2012-05-23,9.115,9.15,8.74,9.025,16605.0
2012-05-24,9.08,9.14,8.745,9.09,8178.0
2012-05-25,9.12,9.12,8.82,9.035,15582.0
2012-05-28,8.99,9.055,8.99,9.005,1872.0
2012-05-29,9.035,9.075,8.99,9.02,33066.0
2012-05-30,8.945,9.175,8.845,8.86,5151.0
2012-05-31,8.82,8.885,8.605,8.82,10908.0
2012-06-01,8.77,8.82,8.765,8.82,7563.0
2012-06-04,8.785,9.175,8.745,8.83,9471.0
2012-06-05,8.85,9.04,8.605,8.845,17178.0
2012-06-06,8.635,9.115,8.615,8.875,301449.0
2012-06-07,8.835,9.175,8.745,8.895,12657.0
2012-06-08,8.875,8.875,8.745,8.875,22068.0
2012-06-11,8.83,8.875,8.745,8.78,3111.0
2012-06-12,8.775,8.825,8.475,8.605,8373.0
2012-06-13,8.62,8.81,8.62,8.775,4437.0
2012-06-14,8.775,8.82,8.62,8.81,50361.0
2012-06-15,8.64,8.82,8.64,8.82,6186.0
2012-06-18,8.82,8.82,8.68,8.815,1884.0
2012-06-19,8.71,8.89,8.71,8.745,17934.0
2012-06-20,8.81,8.82,8.615,8.745,36255.0
2012-06-21,8.785,8.82,8.705,8.775,957.0
2012-06-22,8.775,8.89,8.775,8.83,6231.0
2012-06-25,8.755,8.885,8.68,8.68,9744.0
2012-06-26,8.68,8.805,8.68,8.745,20550.0
2012-06-27,8.78,9.175,8.745,9.175,9663.0
2012-06-28,9.13,9.295,9.125,9.295,5748.0
2012-06-29,9.26,9.695,8.79,9.575,6117.0
2012-07-03,9.41,9.745,9.41,9.605,30618.0
2012-07-04,9.465,9.605,9.465,9.605,3201.0
2012-07-05,9.605,9.745,9.33,9.745,49068.0
2012-07-06,9.755,9.895,9.52,9.52,15897.0
2012-07-09,9.525,9.72,9.52,9.625,5061.0
2012-07-10,9.585,9.815,9.525,9.81,17085.0
2012-07-11,9.82,9.905,9.75,9.78,13617.0
2012-07-12,10.015,10.02,9.895,9.98,17748.0
2012-07-13,10.01,10.165,9.935,9.98,25341.0
2012-07-16,9.98,10.035,9.755,9.77,9102.0
2012-07-17,9.83,9.93,9.785,9.785,7401.0
2012-07-18,9.83,9.855,9.51,9.715,17400.0
2012-07-19,9.67,10.07,9.665,10.065,7680.0
2012-07-20,10.06,10.07,9.895,9.965,3450.0
2012-07-23,9.97,10.335,9.97,10.335,4125.0
2012-07-24,10.23,10.345,10.16,10.215,8028.0
2012-07-25,10.215,10.355,10.175,10.215,5295.0
2012-07-26,10.275,10.355,10.145,10.315,5127.0
2012-07-27,10.35,10.355,10.16,10.16,4401.0
2012-07-30,10.215,10.355,10.065,10.065,12933.0
2012-07-31,10.1,10.21,10.015,10.07,3723.0
2012-08-01,10.07,10.07,9.98,9.985,10803.0
2012-08-02,9.995,10.0,9.81,9.815,7884.0
2012-08-03,9.785,9.995,9.785,9.855,25050.0
2012-08-07,9.985,9.995,9.785,9.85,13335.0
2012-08-08,9.85,10.0,9.785,9.93,211911.0
2012-08-09,9.785,9.93,9.785,9.785,1575.0
2012-08-10,9.93,9.93,9.785,9.93,5091.0
2012-08-13,9.875,9.93,9.84,9.845,4230.0
2012-08-14,9.835,9.925,9.475,9.84,19227.0
2012-08-15,9.83,9.83,8.94,9.83,1482.0
2012-08-16,8.98,9.78,8.98,9.755,3036.0
2012-08-17,9.705,9.93,9.64,9.795,7740.0
2012-08-20,9.815,9.93,9.715,9.93,7098.0
2012-08-21,9.88,9.93,9.715,9.795,20841.0
2012-08-22,9.77,9.925,9.57,9.915,6423.0
2012-08-23,9.85,9.875,9.555,9.64,164811.0
2012-08-24,9.625,9.87,9.625,9.645,9627.0
2012-08-27,9.59,9.84,9.555,9.74,6231.0
2012-08-28,9.65,9.825,9.555,9.815,27249.0
2012-08-29,9.72,9.825,9.585,9.74,10659.0
2012-08-30,9.585,9.585,9.15,9.315,35211.0
2012-08-31,9.425,9.495,9.135,9.485,15291.0
2012-09-04,9.44,9.46,9.21,9.245,20850.0
2012-09-05,9.205,9.78,9.205,9.47,188559.0
2012-09-06,9.385,9.78,9.385,9.5,10683.0
2012-09-07,9.44,9.735,9.34,9.45,15108.0
2012-09-10,9.64,9.82,9.495,9.585,127056.0
2012-09-11,9.585,9.825,9.55,9.75,5400.0
2012-09-12,9.82,9.93,9.71,9.93,62895.0
2012-09-13,9.93,9.93,9.785,9.805,9864.0
2012-09-14,9.89,10.045,9.89,10.045,128151.0
2012-09-17,10.095,10.1,9.93,9.955,29226.0
2012-09-18,9.945,10.07,9.93,10.07,1905.0
2012-09-19,10.065,10.065,9.8,9.93,21702.0
2012-09-20,9.96,9.995,9.79,9.855,49497.0
2012-09-21,9.89,10.04,9.785,9.785,17442.0
2012-09-24,9.785,9.855,9.645,9.715,30984.0
2012-09-25,9.74,9.78,9.525,9.635,19110.0
2012-09-26,9.78,9.78,9.6,9.67,26277.0
2012-09-27,9.67,9.785,9.655,9.735,16605.0
2012-09-28,9.78,10.05,9.67,9.92,21120.0
2012-10-01,9.89,9.89,9.78,9.78,17424.0
2012-10-02,9.785,9.785,9.57,9.7,21159.0
2012-10-03,9.66,9.93,9.53,9.655,11502.0
2012-10-04,9.565,9.93,9.53,9.93,48024.0
2012-10-05,10.05,10.07,9.93,10.03,21300.0
2012-10-09,10.07,10.07,9.8,9.83,11766.0
2012-10-10,9.94,9.995,9.8,9.83,16959.0
2012-10-11,9.835,9.925,9.615,9.615,11709.0
2012-10-12,9.61,9.79,9.61,9.785,82809.0
2012-10-15,9.905,9.97,9.755,9.94,187020.0
2012-10-16,10.005,10.105,9.965,10.105,28908.0
2012-10-17,10.105,10.26,10.055,10.26,12342.0
2012-10-18,10.15,10.295,10.15,10.26,224382.0
2012-10-19,10.28,10.28,9.895,10.26,7179.0
2012-10-22,10.185,10.185,9.82,10.1,2556.0
2012-10-23,10.07,10.07,9.82,9.89,5652.0
2012-10-24,9.965,9.965,9.68,9.815,16152.0
2012-10-25,9.82,10.03,9.68,9.73,65688.0
2012-10-26,9.79,9.895,9.79,9.89,1548.0
2012-10-29,9.945,9.945,9.85,9.915,5748.0
2012-10-30,9.835,10.065,9.835,9.85,5802.0
2012-10-31,10.095,10.095,9.89,10.03,12561.0
2012-11-01,10.055,10.095,9.965,9.97,2901.0
2012-11-02,10.005,10.095,9.965,10.085,4293.0
2012-11-05,10.045,10.245,10.035,10.245,20652.0
2012-11-06,10.19,10.245,10.11,10.225,28248.0
2012-11-07,10.15,10.225,10.04,10.04,24807.0
2012-11-08,10.035,10.105,9.965,10.035,2817.0
2012-11-09,9.82,10.075,9.82,9.86,34899.0
2012-11-12,9.87,10.02,9.85,9.85,5034.0
2012-11-13,9.835,9.875,9.615,9.66,11481.0
2012-11-14,9.665,9.82,9.665,9.71,13998.0
2012-11-15,9.735,9.955,9.73,9.74,16908.0
2012-11-16,9.74,9.8,9.675,9.705,25695.0
2012-11-19,9.705,9.72,9.6,9.675,12987.0
2012-11-20,9.895,9.895,9.68,9.84,105288.0
2012-11-21,9.88,10.02,9.82,9.88,9168.0
2012-11-22,9.92,10.095,9.91,10.02,3015.0
2012-11-23,10.085,10.105,9.91,10.06,83418.0
2012-11-26,10.02,10.08,9.935,10.02,10998.0
2012-11-27,10.02,10.02,9.745,9.745,139239.0
2012-11-28,9.765,9.82,9.71,9.765,11367.0
2012-11-29,9.77,9.85,9.745,9.815,16677.0
2012-11-30,9.81,9.91,9.675,9.685,4452.0
2012-12-03,9.745,9.915,9.705,9.915,12453.0
2012-12-04,9.97,10.035,9.875,9.99,122349.0
2012-12-05,9.965,10.1,9.965,10.095,213840.0
2012-12-06,10.075,10.105,9.995,10.07,44853.0
2012-12-07,10.075,10.105,10.02,10.1,89691.0
2012-12-10,10.1,10.105,10.015,10.105,155226.0
2012-12-11,10.105,10.12,9.94,10.1,141234.0
2012-12-12,10.12,10.12,9.99,10.12,20340.0
2012-12-13,10.07,10.135,9.975,10.115,28332.0
2012-12-14,10.115,10.205,10.005,10.08,216054.0
2012-12-17,10.08,10.25,9.935,10.23,31686.0
2012-12-18,10.23,10.395,10.23,10.3,35214.0
2012-12-19,10.385,10.395,10.27,10.395,85791.0
2012-12-20,10.315,10.395,10.31,10.315,73095.0
2012-12-21,10.36,10.425,10.34,10.42,75231.0
2012-12-24,10.325,10.525,10.325,10.49,13140.0
2012-12-27,10.485,10.655,10.41,10.65,21630.0
2012-12-28,10.635,10.73,10.42,10.67,14868.0
2012-12-31,10.62,10.745,10.58,10.67,9477.0
2013-01-02,10.755,10.8,10.54,10.8,20526.0
2013-01-03,10.92,10.93,10.81,10.93,3480.0
2013-01-04,10.825,11.07,10.7,11.07,6717.0
2013-01-07,11.26,11.265,11.045,11.16,260268.0
2013-01-08,11.205,11.205,11.05,11.12,282717.0
2013-01-09,11.005,11.175,11.005,11.16,367584.0
2013-01-10,11.09,11.175,11.09,11.16,34059.0
2013-01-11,11.12,11.16,10.975,11.08,178515.0
2013-01-14,11.075,11.19,11.075,11.135,33264.0
2013-01-15,11.09,11.22,11.09,11.2,44517.0
2013-01-16,11.095,11.145,11.095,11.145,8253.0
2013-01-17,11.255,11.255,11.11,11.16,94008.0
2013-01-18,11.105,11.16,11.105,11.145,8418.0
2013-01-21,11.12,11.145,10.83,10.965,22482.0
2013-01-22,10.975,11.045,10.89,10.945,33675.0
2013-01-23,10.9,11.14,10.9,11.0,14811.0
2013-01-24,11.0,11.015,10.9,10.945,38274.0
2013-01-25,10.905,11.265,10.905,11.2,40467.0
2013-01-28,11.17,11.265,11.06,11.205,118302.0
2013-01-29,11.2,11.35,11.14,11.305,7671.0
2013-01-30,11.305,11.405,11.305,11.335,13647.0
2013-01-31,11.37,11.435,11.265,11.405,16041.0
2013-02-01,11.265,11.345,11.22,11.22,24582.0
2013-02-04,11.255,11.29,11.16,11.22,17460.0
2013-02-05,11.255,11.375,11.255,11.255,84891.0
2013-02-06,11.365,11.365,11.135,11.295,25440.0
2013-02-07,11.33,11.43,11.255,11.295,32343.0
2013-02-08,11.3,11.315,11.16,11.27,4113.0
2013-02-11,11.31,11.375,11.16,11.365,198087.0
2013-02-12,11.37,11.59,11.185,11.585,9363.0
2013-02-13,11.59,11.94,11.49,11.57,37344.0
2013-02-14,11.59,11.59,11.305,11.33,126849.0
2013-02-15,11.3,11.94,11.3,11.94,10977.0
2013-02-19,11.675,11.72,11.38,11.38,20367.0
2013-02-20,11.435,11.58,11.31,11.43,15609.0
2013-02-21,11.38,11.5,11.305,11.345,8031.0
2013-02-22,11.315,11.505,11.18,11.3,30261.0
2013-02-25,11.31,11.59,11.31,11.475,3258.0
2013-02-26,11.475,11.585,11.3,11.305,7782.0
2013-02-27,11.39,11.53,11.3,11.415,4917.0
2013-02-28,11.31,11.585,11.31,11.33,8757.0
2013-03-01,11.38,11.53,11.33,11.33,7629.0
2013-03-04,11.27,11.55,11.215,11.405,19839.0
2013-03-05,11.41,11.515,11.345,11.435,30042.0
2013-03-06,11.335,11.445,11.3,11.37,22827.0
2013-03-07,11.41,11.445,11.345,11.415,139464.0
2013-03-08,11.445,11.565,11.305,11.49,92682.0
2013-03-11,11.55,11.55,11.305,11.415,17460.0
2013-03-12,11.36,11.445,11.3,11.33,22446.0
2013-03-13,11.38,11.38,11.155,11.3,15126.0
2013-03-14,11.245,11.325,11.155,11.155,36510.0
2013-03-15,11.155,11.3,11.155,11.185,5235.0
2013-03-18,11.13,11.44,11.13,11.3,1947.0
2013-03-19,11.24,11.3,11.11,11.295,8913.0
2013-03-20,11.3,11.375,11.225,11.305,29658.0
2013-03-21,11.23,11.3,11.13,11.235,9270.0
2013-03-22,11.185,11.19,10.91,11.155,13362.0
2013-03-25,11.21,11.495,11.1,11.445,20880.0
2013-03-26,11.45,11.585,11.285,11.42,2079.0
2013-03-27,11.305,11.44,11.01,11.22,8256.0
2013-03-28,11.265,11.42,11.115,11.36,8520.0
2013-04-01,11.355,13.04,11.3,11.585,55101.0
2013-04-02,11.55,11.75,11.55,11.615,10161.0
2013-04-03,11.62,11.675,11.45,11.52,19602.0
2013-04-04,11.44,11.585,11.345,11.52,16590.0
2013-04-05,11.47,11.685,11.285,11.59,22128.0
2013-04-08,11.595,11.73,11.445,11.65,8331.0
2013-04-09,11.645,11.71,11.175,11.645,14328.0
2013-04-10,11.585,11.615,11.37,11.48,17799.0
2013-04-11,11.605,11.605,11.47,11.595,3315.0
2013-04-12,11.625,11.625,11.47,11.59,3225.0
2013-04-15,11.55,11.555,11.36,11.37,3153.0
2013-04-16,11.36,11.565,11.345,11.37,37626.0
2013-04-17,11.34,11.41,11.205,11.4,12798.0
2013-04-18,11.38,11.41,11.19,11.41,13437.0
2013-04-19,11.155,11.41,11.155,11.405,24216.0
2013-04-22,11.405,11.45,11.365,11.45,23559.0
2013-04-23,11.45,11.48,11.155,11.35,69090.0
2013-04-24,11.405,11.44,11.165,11.335,1351410.0
2013-04-25,11.335,11.48,11.335,11.48,6258.0
2013-04-26,11.43,11.61,11.43,11.605,5796.0
2013-04-29,11.48,11.63,11.48,11.54,31146.0
2013-04-30,11.485,11.63,11.485,11.525,22554.0
2013-05-01,11.48,11.54,11.355,11.385,6885.0
2013-05-02,11.37,11.555,11.37,11.495,18447.0
2013-05-03,11.47,11.49,11.37,11.415,8673.0
2013-05-06,11.375,11.555,11.375,11.51,41598.0
2013-05-07,11.495,11.515,11.48,11.485,15084.0
2013-05-08,11.51,11.815,11.485,11.77,18333.0
2013-05-09,11.715,11.775,11.655,11.725,4944.0
2013-05-10,11.67,11.71,11.64,11.69,36066.0
2013-05-13,11.635,11.755,11.585,11.63,10590.0
2013-05-14,11.56,11.73,11.56,11.73,13818.0
2013-05-15,11.705,11.775,11.7,11.705,29292.0
2013-05-16,11.74,11.775,11.63,11.7,13800.0
2013-05-17,11.695,11.695,11.47,11.62,6042.0
2013-05-21,11.455,11.62,11.08,11.08,54555.0
2013-05-22,11.105,11.555,11.105,11.13,5415.0
2013-05-23,11.08,11.19,11.08,11.09,274188.0
2013-05-24,11.115,11.23,11.08,11.15,6591.0
2013-05-27,10.83,11.275,10.83,11.19,17181.0
2013-05-28,11.155,11.275,11.155,11.24,34803.0
2013-05-29,11.255,11.605,11.255,11.44,5946.0
2013-05-30,11.5,11.655,11.495,11.63,24342.0
2013-05-31,11.55,12.215,11.44,12.155,28821.0
2013-06-03,12.205,12.39,11.82,12.21,18927.0
2013-06-04,12.185,12.39,12.155,12.21,2592.0
2013-06-05,12.15,12.25,12.015,12.21,3825.0
2013-06-06,12.16,12.22,11.84,12.21,4410.0
2013-06-07,12.15,12.21,11.855,11.92,4458.0
2013-06-10,11.92,12.205,11.85,11.935,103035.0
2013-06-11,11.935,11.97,11.845,11.845,160395.0
2013-06-12,11.845,11.845,11.63,11.69,5382.0
2013-06-13,11.645,11.765,11.48,11.63,9132.0
2013-06-14,11.6,11.6,11.395,11.4,15876.0
2013-06-17,11.45,11.455,11.23,11.31,16071.0
2013-06-18,11.31,11.31,11.205,11.295,12411.0
2013-06-19,11.31,11.335,11.295,11.335,14595.0
2013-06-20,11.295,11.405,11.295,11.335,14106.0
2013-06-21,11.32,11.68,11.3,11.53,6285.0
2013-06-24,11.515,11.775,11.445,11.625,34284.0
2013-06-25,11.56,11.835,11.47,11.635,36717.0
2013-06-26,11.57,11.845,11.55,11.75,6108.0
2013-06-27,11.725,11.845,11.58,11.83,5376.0
2013-06-28,11.845,11.9,11.775,11.89,13407.0
2013-07-02,11.89,11.92,11.78,11.805,5085.0
2013-07-03,11.775,11.92,11.775,11.8,5409.0
2013-07-04,11.775,11.92,11.775,11.88,2292.0
2013-07-05,11.5,11.84,11.225,11.775,277995.0
2013-07-08,11.83,11.83,11.63,11.655,8148.0
2013-07-09,11.745,11.835,11.685,11.835,5997.0
2013-07-10,11.775,11.805,11.585,11.625,7428.0
2013-07-11,11.48,11.625,11.47,11.6,32844.0
2013-07-12,11.535,11.7,11.48,11.67,17220.0
2013-07-15,11.62,11.78,11.56,11.625,2547.0
2013-07-16,11.665,11.795,11.6,11.665,109434.0
2013-07-17,11.72,11.91,11.665,11.88,6843.0
2013-07-18,11.935,11.955,11.86,11.86,6018.0
2013-07-19,11.955,12.435,11.885,12.12,8700.0
2013-07-22,12.39,12.76,12.035,12.48,20946.0
2013-07-23,12.42,12.48,12.03,12.08,8979.0
2013-07-24,12.035,12.245,11.99,12.245,8658.0
2013-07-25,12.19,12.215,12.1,12.125,2097.0
2013-07-26,12.19,12.245,12.085,12.09,1488.0
2013-07-29,12.215,12.475,12.09,12.475,9144.0
2013-07-30,12.41,12.47,12.34,12.46,7086.0
2013-07-31,12.53,12.615,12.445,12.615,20322.0
2013-08-01,12.615,12.76,12.515,12.56,20529.0
2013-08-02,12.62,12.62,12.175,12.18,21567.0
2013-08-06,12.245,12.54,11.985,12.54,25758.0
2013-08-07,12.395,12.54,12.14,12.16,15921.0
2013-08-08,12.125,12.395,12.04,12.22,23649.0
2013-08-09,12.045,12.37,12.045,12.23,7935.0
2013-08-12,12.175,12.48,12.17,12.195,11649.0
2013-08-13,12.145,12.25,12.145,12.175,32175.0
2013-08-14,12.175,12.48,12.175,12.48,7221.0
2013-08-15,12.55,12.55,12.315,12.34,11934.0
2013-08-16,12.4,12.51,12.255,12.5,7173.0
2013-08-19,12.54,12.55,12.345,12.355,3348.0
2013-08-20,12.55,12.55,12.25,12.395,11145.0
2013-08-21,12.28,12.365,12.265,12.265,25890.0
2013-08-22,12.25,12.32,12.25,12.265,2448.0
2013-08-23,12.25,12.415,12.25,12.265,7317.0
2013-08-26,12.27,12.32,12.245,12.245,25665.0
2013-08-27,12.235,12.28,12.235,12.235,5502.0
2013-08-28,12.22,12.25,12.16,12.25,20157.0
2013-08-29,12.18,12.18,12.13,12.135,27669.0
2013-08-30,12.105,12.22,12.01,12.12,3156.0
2013-09-03,11.915,11.955,11.885,11.9,164838.0
2013-09-04,11.85,11.87,11.655,11.745,22662.0
2013-09-05,11.685,11.81,11.625,11.7,17553.0
2013-09-06,11.665,12.32,11.665,12.065,23358.0
2013-09-09,12.09,12.09,11.965,12.04,27606.0
2013-09-10,12.07,12.43,12.015,12.27,16680.0
2013-09-11,12.525,12.55,12.3,12.545,14988.0
2013-09-12,12.54,12.8,12.54,12.685,36240.0
2013-09-13,12.76,12.795,12.315,12.795,4155.0
2013-09-16,12.805,12.93,12.725,12.865,7044.0
2013-09-17,12.82,13.05,12.605,13.015,8445.0
2013-09-18,12.875,13.22,12.875,13.035,13011.0
2013-09-19,13.035,13.25,13.035,13.095,160962.0
2013-09-20,13.055,13.225,13.055,13.225,19632.0
2013-09-23,13.16,13.495,13.11,13.405,4038.0
2013-09-24,13.405,13.475,13.405,13.44,11757.0
2013-09-25,13.375,13.415,13.33,13.4,8649.0
2013-09-26,13.37,13.385,13.045,13.105,10674.0
2013-09-27,13.04,13.04,12.775,12.94,7920.0
2013-09-30,12.905,13.06,12.775,12.905,9186.0
2013-10-01,12.84,13.075,12.725,13.005,6294.0
2013-10-02,12.88,13.11,12.88,12.98,6657.0
2013-10-03,13.05,13.05,12.83,12.915,6264.0
2013-10-04,12.97,13.3,12.915,13.3,17304.0
2013-10-07,13.07,13.355,13.07,13.295,5319.0
2013-10-08,12.965,13.33,12.965,13.125,1050.0
2013-10-09,12.855,13.125,12.855,13.125,3768.0
2013-10-10,13.05,13.175,13.04,13.04,9360.0
2013-10-11,12.88,13.07,12.88,12.925,885915.0
2013-10-15,12.895,13.135,12.89,12.92,8652.0
2013-10-16,12.89,12.915,12.725,12.845,7650.0
2013-10-17,12.87,12.97,12.725,12.95,8490.0
2013-10-18,13.105,13.16,12.965,13.155,8157.0
2013-10-21,13.04,13.16,13.025,13.025,8319.0
2013-10-22,13.045,13.045,12.895,12.945,11598.0
2013-10-23,13.065,13.065,12.81,12.845,7404.0
2013-10-24,12.96,12.96,12.69,12.85,14838.0
2013-10-25,12.895,12.975,12.755,12.84,204609.0
2013-10-28,12.87,13.085,12.78,13.03,806826.0
2013-10-29,12.995,13.255,12.995,13.195,19479.0
2013-10-30,13.185,13.515,13.175,13.51,1059495.0
2013-10-31,13.445,13.46,13.34,13.45,14142.0
2013-11-01,13.43,13.565,13.28,13.37,21171.0
2013-11-04,13.325,13.41,13.31,13.31,9696.0
2013-11-05,13.26,13.465,13.245,13.35,25032.0
2013-11-06,13.28,13.48,13.28,13.455,4347.0
2013-11-07,13.455,13.455,13.34,13.455,6585.0
2013-11-08,13.34,13.455,13.34,13.39,5550.0
2013-11-11,13.44,13.44,13.34,13.395,15954.0
2013-11-12,13.38,13.44,13.38,13.385,3264.0
2013-11-13,13.38,13.44,13.38,13.41,21039.0
2013-11-14,13.44,13.44,13.245,13.245,9159.0
2013-11-15,13.365,13.365,13.115,13.135,9060.0
2013-11-18,13.115,13.205,12.71,12.71,15822.0
2013-11-19,12.885,12.885,12.71,12.725,12435.0
2013-11-20,12.725,12.87,12.725,12.87,7698.0
2013-11-21,12.98,13.135,12.85,12.93,2206383.0
2013-11-22,12.985,13.145,12.93,13.135,20346.0
2013-11-25,12.965,13.155,12.965,13.005,11295.0
2013-11-26,13.015,13.135,13.01,13.135,21231.0
2013-11-27,12.935,13.115,12.895,13.06,3387.0
2013-11-28,12.8,13.135,12.8,13.115,11430.0
2013-11-29,13.045,13.16,12.91,13.07,57120.0
2013-12-02,13.015,13.235,13.015,13.095,5619.0
2013-12-03,13.09,13.09,12.92,13.04,126402.0
2013-12-04,13.07,13.13,12.93,13.12,12909.0
2013-12-05,12.96,13.13,12.95,13.04,2061.0
2013-12-06,12.97,13.125,12.96,13.015,34395.0
2013-12-09,12.96,13.13,12.935,12.94,6705.0
2013-12-10,12.93,13.135,12.93,12.93,402663.0
2013-12-11,13.0,13.155,12.93,12.93,6723.0
2013-12-12,12.93,13.03,12.725,12.765,17217.0
2013-12-13,12.725,12.73,12.575,12.58,35130.0
2013-12-16,12.63,12.895,12.62,12.765,116607.0
2013-12-17,12.825,12.865,12.665,12.825,41466.0
2013-12-18,12.87,12.87,12.66,12.75,69120.0
2013-12-19,12.805,12.86,12.67,12.71,8352.0
2013-12-20,12.67,12.74,12.29,12.29,37851.0
2013-12-23,12.385,12.47,12.29,12.44,8148.0
2013-12-24,12.345,12.515,12.345,12.515,26376.0
2013-12-27,12.555,12.64,12.52,12.605,17820.0
2013-12-30,12.455,12.72,12.455,12.68,10080.0
2013-12-31,12.65,12.82,12.6,12.815,10698.0
2014-01-02,12.775,12.965,12.575,12.575,12081.0
2014-01-03,12.52,12.695,12.52,12.69,2859.0
2014-01-06,12.62,12.72,12.52,12.55,16947.0
2014-01-07,12.52,12.68,12.435,12.57,19323.0
2014-01-08,12.465,12.575,12.445,12.565,29478.0
2014-01-09,12.535,12.625,12.475,12.535,9027.0
2014-01-10,12.5,12.59,12.48,12.58,7296.0
2014-01-13,12.65,12.65,12.49,12.585,8532.0
2014-01-14,12.49,12.575,12.415,12.415,195585.0
2014-01-15,12.48,12.625,12.38,12.61,127098.0
2014-01-16,12.43,12.65,12.375,12.63,13968.0
2014-01-17,12.675,12.775,12.57,12.775,9147.0
2014-01-20,12.61,12.85,12.61,12.845,107751.0
2014-01-21,12.805,13.1,12.805,12.915,11664.0
2014-01-22,12.85,12.945,12.52,12.52,48801.0
2014-01-23,12.53,12.795,12.53,12.78,37230.0
2014-01-24,13.16,13.16,12.75,12.825,33963.0
2014-01-27,12.87,12.87,12.665,12.665,17142.0
2014-01-28,12.745,12.745,12.58,12.64,40335.0
2014-01-29,12.625,12.69,12.58,12.58,8760.0
2014-01-30,12.58,12.895,12.575,12.82,12096.0
2014-01-31,12.875,13.04,12.735,13.04,12471.0
2014-02-03,12.885,13.145,12.745,12.835,23673.0
2014-02-04,12.83,12.88,12.82,12.88,8541.0
2014-02-05,12.965,12.965,12.82,12.84,12039.0
2014-02-06,12.84,13.13,12.82,12.96,36600.0
2014-02-07,12.945,13.22,12.945,13.2,655827.0
2014-02-10,13.235,13.32,13.11,13.19,61692.0
2014-02-11,13.195,13.31,13.06,13.085,1236324.0
2014-02-12,13.145,13.44,13.03,13.145,44847.0
2014-02-13,13.07,13.79,13.07,13.655,13215.0
2014-02-14,13.675,13.77,13.66,13.665,13161.0
2014-02-18,13.705,13.84,13.62,13.765,21078.0
2014-02-19,13.765,13.94,13.765,13.895,85005.0
2014-02-20,13.945,14.03,13.79,14.01,26970.0
2014-02-21,14.075,14.075,13.625,13.72,168972.0
2014-02-24,13.765,13.775,13.605,13.645,28413.0
2014-02-25,13.585,13.65,13.505,13.55,91212.0
2014-02-26,13.62,13.895,13.5,13.895,24252.0
2014-02-27,13.85,13.965,13.6,13.915,32946.0
2014-02-28,13.975,13.98,13.7,13.775,31752.0
2014-03-03,13.97,13.97,13.745,13.895,20121.0
2014-03-04,13.895,14.2,13.895,14.1,36654.0
2014-03-05,14.03,14.365,13.99,14.33,14190.0
2014-03-06,14.225,14.32,14.225,14.25,11577.0
2014-03-07,14.32,14.37,14.175,14.305,15804.0
2014-03-10,14.375,14.375,13.825,14.08,49593.0
2014-03-11,14.13,14.16,14.015,14.065,5838.0
2014-03-12,13.935,14.115,13.91,14.0,33717.0
2014-03-13,13.94,13.99,13.855,13.94,48222.0
2014-03-14,13.865,14.115,13.865,13.985,13410.0
2014-03-17,14.09,14.375,13.93,14.355,14013.0
2014-03-18,14.285,14.32,14.26,14.315,17091.0
2014-03-19,14.315,14.63,14.275,14.33,36216.0
2014-03-20,14.38,14.445,14.275,14.335,29145.0
2014-03-21,14.395,14.445,13.76,13.76,56664.0
2014-03-24,13.965,14.135,13.705,13.82,56460.0
2014-03-25,13.795,14.045,13.79,13.895,17214.0
2014-03-26,13.825,14.055,13.825,13.995,7374.0
2014-03-27,13.985,14.14,13.98,14.14,23301.0
2014-03-28,14.06,14.215,14.06,14.2,9234.0
2014-03-31,14.175,14.36,14.175,14.26,22947.0
2014-04-01,14.26,14.26,14.05,14.26,13266.0
2014-04-02,14.38,14.515,14.275,14.515,33426.0
2014-04-03,14.67,15.175,14.38,14.91,52272.0
2014-04-04,14.605,14.85,14.605,14.72,43632.0
2014-04-07,14.76,14.76,14.615,14.615,23298.0
2014-04-08,14.685,14.755,14.605,14.67,25059.0
2014-04-09,14.74,14.77,14.305,14.53,50235.0
2014-04-10,14.605,14.605,14.21,14.26,40665.0
2014-04-11,14.175,14.525,14.175,14.45,17409.0
2014-04-14,14.465,14.635,14.385,14.45,9882.0
2014-04-15,14.42,14.42,14.28,14.35,6411.0
2014-04-16,14.42,14.42,14.21,14.255,8994.0
2014-04-17,14.255,14.305,14.2,14.24,5589.0
2014-04-21,14.2,14.27,14.1,14.12,106521.0
2014-04-22,14.125,14.125,13.98,14.055,9723.0
2014-04-23,14.065,14.065,13.785,13.835,32433.0
2014-04-24,13.71,13.95,13.71,13.935,82044.0
2014-04-25,13.78,13.915,13.72,13.805,74883.0
2014-04-28,13.775,13.95,13.77,13.935,15042.0
2014-04-29,14.08,14.57,13.94,14.57,106230.0
2014-04-30,14.43,14.595,14.425,14.445,4014.0
2014-05-01,14.52,14.52,14.195,14.34,19344.0
2014-05-02,14.21,14.955,14.21,14.955,20472.0
2014-05-05,14.985,15.01,14.745,14.97,10443.0
2014-05-06,15.3,15.58,15.13,15.3,62421.0
2014-05-07,15.35,15.355,14.875,15.015,45243.0
2014-05-08,15.35,15.35,14.88,15.01,57891.0
2014-05-09,14.88,15.095,14.355,14.355,27033.0
2014-05-12,14.615,14.615,14.275,14.45,22056.0
2014-05-13,14.385,14.56,14.38,14.545,13095.0
2014-05-14,14.45,14.695,14.45,14.66,18147.0
2014-05-15,14.575,14.745,14.575,14.705,14484.0
2014-05-16,14.835,14.835,14.57,14.57,22818.0
2014-05-20,14.66,14.675,14.495,14.52,9351.0
2014-05-21,14.705,14.705,14.495,14.52,12675.0
2014-05-22,14.7,14.7,14.27,14.27,58197.0
2014-05-23,14.345,14.5,14.2,14.345,18120.0
2014-05-26,14.4,14.445,14.2,14.415,8490.0
2014-05-27,14.36,14.42,14.36,14.39,10188.0
2014-05-28,14.42,14.5,14.27,14.49,82068.0
2014-05-29,14.35,14.65,14.35,14.645,10356.0
2014-05-30,14.35,15.0,14.35,14.715,20718.0
2014-06-02,14.395,14.73,14.395,14.64,10875.0
2014-06-03,14.64,14.75,14.565,14.605,16914.0
2014-06-04,14.565,14.715,14.355,14.715,23394.0
2014-06-05,14.765,15.295,14.58,15.295,30009.0
2014-06-06,15.165,15.275,14.965,15.18,35832.0
2014-06-09,15.02,15.185,14.88,14.915,23739.0
2014-06-10,15.18,15.18,14.75,14.79,12747.0
2014-06-11,14.715,14.86,14.585,14.685,22947.0
2014-06-12,14.715,15.03,14.57,14.625,31740.0
2014-06-13,14.76,14.81,14.595,14.595,11478.0
2014-06-16,14.465,14.715,14.465,14.625,8529.0
2014-06-17,14.64,14.715,14.495,14.57,111171.0
2014-06-18,14.565,14.595,14.465,14.465,13902.0
2014-06-19,14.465,14.61,14.42,14.455,25338.0
2014-06-20,14.68,14.68,14.355,14.375,26124.0
2014-06-23,14.375,14.415,14.24,14.345,18393.0
2014-06-24,14.24,14.415,14.1,14.1,25725.0
2014-06-25,14.02,14.345,14.01,14.095,9699.0
2014-06-26,14.1,14.295,14.05,14.155,10281.0
2014-06-27,14.11,14.25,14.11,14.155,17721.0
2014-06-30,14.125,14.27,14.125,14.27,14739.0
2014-07-02,14.49,14.49,14.125,14.14,50544.0
2014-07-03,14.145,14.32,14.14,14.175,21741.0
2014-07-04,14.365,14.37,14.315,14.32,79494.0
2014-07-07,14.71,14.71,14.42,14.6,9717.0
2014-07-08,14.58,14.715,14.45,14.545,16083.0
2014-07-09,14.71,14.77,14.41,14.625,12162.0
2014-07-10,14.705,14.715,14.565,14.715,11286.0
2014-07-11,14.73,15.155,14.7,15.14,16323.0
2014-07-14,15.155,15.155,14.82,14.88,11118.0
2014-07-15,14.755,15.195,14.755,14.945,10521.0
2014-07-16,14.77,14.99,14.72,14.86,49554.0
2014-07-17,14.65,14.93,14.65,14.68,20994.0
2014-07-18,14.55,14.74,14.55,14.655,6699.0
2014-07-21,14.555,14.755,14.37,14.645,9462.0
2014-07-22,14.51,14.795,14.51,14.755,4740.0
2014-07-23,14.75,14.9,14.75,14.77,17124.0
2014-07-24,14.755,14.92,14.715,14.91,53292.0
2014-07-25,14.945,15.04,14.865,14.935,10461.0
2014-07-28,15.015,15.04,14.615,14.955,5157.0
2014-07-29,14.82,15.04,14.82,14.96,9483.0
2014-07-30,15.04,15.125,14.87,15.09,5757.0
2014-07-31,15.05,15.135,15.05,15.135,12798.0
2014-08-01,15.13,15.195,15.025,15.055,22884.0
2014-08-05,15.065,15.245,14.9,14.9,24786.0
2014-08-06,14.9,14.975,14.755,14.835,33618.0
2014-08-07,14.735,14.835,14.59,14.785,64725.0
2014-08-08,14.685,14.86,14.685,14.83,6489.0
2014-08-11,14.785,15.26,14.785,15.05,10653.0
2014-08-12,15.05,15.605,15.05,15.39,17079.0
2014-08-13,15.275,15.44,15.245,15.29,3306.0
2014-08-14,15.26,15.26,14.91,14.94,12555.0
2014-08-15,14.99,14.99,14.9,14.915,7617.0
2014-08-18,14.985,14.985,14.845,14.845,5091.0
2014-08-19,14.845,14.925,14.78,14.78,45663.0
2014-08-20,14.91,14.975,14.785,14.9,12366.0
2014-08-21,14.785,14.9,14.785,14.81,15495.0
2014-08-22,14.705,14.81,14.665,14.745,20190.0
2014-08-25,14.665,14.755,14.63,14.725,30348.0
2014-08-26,14.655,14.755,14.615,14.615,14547.0
2014-08-27,14.535,14.755,14.535,14.615,28173.0
2014-08-28,14.59,14.755,14.59,14.755,11451.0
2014-08-29,14.73,14.75,14.635,14.635,6228.0
2014-09-02,14.625,14.74,14.515,14.515,4761.0
2014-09-03,14.72,14.725,14.395,14.465,20385.0
2014-09-04,14.46,14.545,14.36,14.445,143316.0
2014-09-05,14.315,14.595,14.315,14.565,45891.0
2014-09-08,14.46,14.755,14.46,14.755,23484.0
2014-09-09,14.575,14.75,14.575,14.65,3858.0
2014-09-10,14.625,14.72,14.605,14.675,2520.0
2014-09-11,14.575,14.635,14.43,14.455,15129.0
2014-09-12,14.435,14.585,14.435,14.445,13479.0
2014-09-15,14.59,14.68,14.445,14.535,8145.0
2014-09-16,14.55,14.68,14.43,14.45,4365.0
2014-09-17,14.585,14.585,14.385,14.385,10815.0
2014-09-18,14.41,14.44,14.21,14.21,12015.0
2014-09-19,14.0,14.165,13.9,14.16,37431.0
2014-09-22,14.16,14.285,14.015,14.085,21030.0
2014-09-23,13.93,14.11,13.925,13.925,14892.0
2014-09-24,13.87,14.015,13.845,13.97,27969.0
2014-09-25,13.885,14.01,13.885,13.945,12891.0
2014-09-26,13.915,14.125,13.915,14.125,13914.0
2014-09-29,14.255,14.255,13.97,14.15,14577.0
2014-09-30,14.11,14.415,14.105,14.395,19311.0
2014-10-01,14.24,14.615,14.24,14.615,30963.0
2014-10-02,14.465,14.755,14.465,14.685,42342.0
2014-10-03,14.755,15.31,14.685,15.27,89172.0
2014-10-06,15.255,15.285,15.125,15.16,19014.0
2014-10-07,15.025,15.18,14.86,15.05,23640.0
2014-10-08,14.91,15.195,14.91,15.155,45558.0
2014-10-09,15.145,15.19,14.925,15.03,25542.0
2014-10-10,14.935,15.03,14.855,15.02,15939.0
2014-10-14,14.945,15.09,14.665,14.9,32472.0
2014-10-15,14.965,14.965,14.66,14.78,17319.0
2014-10-16,14.665,14.88,14.66,14.85,31980.0
2014-10-17,14.965,15.09,14.795,14.94,18033.0
2014-10-20,15.09,15.21,14.865,15.16,12498.0
2014-10-21,15.165,15.385,15.165,15.385,24396.0
2014-10-22,15.315,15.415,15.315,15.415,13140.0
2014-10-23,15.555,16.095,15.55,15.675,24639.0
2014-10-24,15.55,15.675,15.385,15.385,20079.0
2014-10-27,15.385,15.525,15.235,15.35,12117.0
2014-10-28,15.34,15.605,15.235,15.575,5694.0
2014-10-29,15.745,15.975,15.615,15.83,16833.0
2014-10-30,15.75,15.98,15.675,15.975,13677.0
2014-10-31,15.98,16.045,15.675,15.82,19890.0
2014-11-03,15.66,16.0,15.625,15.67,17199.0
2014-11-04,15.79,16.57,15.79,16.275,29124.0
2014-11-05,16.165,16.275,16.085,16.13,2946.0
2014-11-06,16.06,16.475,16.04,16.35,14988.0
2014-11-07,16.24,16.425,16.015,16.245,37206.0
2014-11-10,16.15,16.51,16.15,16.51,15567.0
2014-11-11,16.315,16.655,16.25,16.575,21729.0
2014-11-12,16.57,16.79,16.53,16.535,11469.0
2014-11-13,16.57,16.95,16.57,16.885,9456.0
2014-11-14,16.865,17.07,16.705,16.955,15870.0
2014-11-17,17.01,17.015,16.57,16.67,15162.0
2014-11-18,16.425,16.83,16.425,16.685,8469.0
2014-11-19,16.35,16.725,16.22,16.22,10011.0
2014-11-20,16.22,16.495,16.215,16.485,3537.0
2014-11-21,16.59,16.66,16.305,16.485,1155.0
2014-11-24,16.5,16.57,16.33,16.395,2349.0
2014-11-25,16.43,16.85,16.35,16.85,9963.0
2014-11-26,16.865,16.94,16.58,16.94,8535.0
2014-11-27,16.715,16.94,16.715,16.8,112479.0
2014-11-28,16.495,16.845,16.495,16.75,4722.0
2014-12-01,16.845,16.935,16.62,16.645,20088.0
2014-12-02,16.645,16.78,16.49,16.52,12945.0
2014-12-03,16.515,16.865,16.395,16.865,29010.0
2014-12-04,16.865,16.865,16.545,16.78,48846.0
2014-12-05,16.675,16.86,16.66,16.67,8967.0
2014-12-08,16.645,16.76,16.59,16.72,10821.0
2014-12-09,16.7,16.865,16.7,16.85,4836.0
2014-12-10,16.74,16.845,16.64,16.72,8178.0
2014-12-11,16.715,16.85,16.695,16.75,4431.0
2014-12-12,16.855,16.94,16.72,16.72,38823.0
2014-12-15,16.555,16.86,16.555,16.72,53499.0
2014-12-16,16.4,16.865,16.4,16.675,46872.0
2014-12-17,16.535,16.865,16.53,16.865,76095.0
2014-12-18,16.865,16.865,16.395,16.525,21504.0
2014-12-19,16.835,16.835,16.655,16.72,24801.0
2014-12-22,16.86,16.86,16.72,16.79,4530.0
2014-12-23,16.735,16.84,16.615,16.81,32961.0
2014-12-24,16.77,16.88,16.72,16.865,18897.0
2014-12-29,16.98,16.98,16.655,16.79,36192.0
2014-12-30,16.72,16.92,16.72,16.915,15480.0
2014-12-31,16.865,16.865,16.805,16.865,12408.0
2015-01-02,16.76,16.865,16.76,16.835,9102.0
2015-01-05,16.865,16.865,16.72,16.845,5460.0
2015-01-06,16.865,16.865,16.61,16.805,10752.0
2015-01-07,16.865,17.01,16.685,16.805,15906.0
2015-01-08,16.865,16.865,16.6,16.645,12522.0
2015-01-09,16.545,16.785,16.49,16.77,5172.0
2015-01-12,16.865,16.865,16.61,16.61,27147.0
2015-01-13,16.59,16.72,16.59,16.615,10512.0
2015-01-14,16.615,16.615,16.5,16.57,26589.0
2015-01-15,16.57,16.7,16.555,16.645,10785.0
2015-01-16,16.555,16.73,16.555,16.715,17133.0
2015-01-19,16.69,16.79,16.645,16.75,150348.0
2015-01-20,16.81,16.83,16.715,16.815,34605.0
2015-01-21,16.85,16.865,16.765,16.845,19038.0
2015-01-22,16.85,17.045,16.805,17.01,90669.0
2015-01-23,17.16,17.385,16.955,17.305,40137.0
2015-01-26,17.2,17.605,17.2,17.475,21468.0
2015-01-27,17.475,17.595,17.42,17.49,42654.0
2015-01-28,17.74,17.755,17.46,17.67,31368.0
2015-01-29,17.68,17.68,17.46,17.605,29388.0
2015-01-30,17.605,17.605,17.46,17.53,28335.0
2015-02-02,17.685,17.905,17.44,17.595,35622.0
2015-02-03,17.72,17.725,17.57,17.57,53415.0
2015-02-04,17.65,17.745,17.525,17.525,16389.0
2015-02-05,17.795,17.795,17.5,17.65,55893.0
2015-02-06,17.625,17.78,17.545,17.635,19278.0
2015-02-09,17.77,17.77,17.53,17.65,9981.0
2015-02-10,17.715,17.715,17.285,17.335,57696.0
2015-02-11,17.24,17.475,17.235,17.475,11622.0
2015-02-12,17.5,17.5,17.325,17.5,21729.0
2015-02-13,17.5,17.5,17.275,17.275,35658.0
2015-02-17,17.5,17.5,17.28,17.325,22134.0
2015-02-18,17.275,17.38,17.24,17.295,26580.0
2015-02-19,17.205,17.205,17.03,17.145,39471.0
2015-02-20,17.42,17.42,17.205,17.21,20844.0
2015-02-23,17.43,17.43,17.1,17.145,80313.0
2015-02-24,17.48,17.48,17.07,17.415,490197.0
2015-02-25,17.32,17.935,17.245,17.815,41268.0
2015-02-26,17.945,18.69,17.895,18.54,41139.0
2015-02-27,18.575,18.61,18.45,18.46,13482.0
2015-03-02,18.69,18.69,18.49,18.625,11130.0
2015-03-03,18.505,18.69,17.97,18.415,31986.0
2015-03-04,18.145,18.22,17.945,18.13,10737.0
2015-03-05,18.225,18.225,18.095,18.2,9762.0
2015-03-06,18.095,18.385,17.955,17.995,32349.0
2015-03-09,18.095,18.29,17.925,18.275,5220.0
2015-03-10,18.465,18.465,17.95,17.96,25080.0
2015-03-11,17.84,18.155,17.84,17.92,14034.0
2015-03-12,18.015,18.255,17.945,18.255,197148.0
2015-03-13,18.13,18.285,17.945,18.12,20292.0
2015-03-16,18.28,18.39,18.185,18.27,13275.0
2015-03-17,18.255,18.39,18.17,18.39,7785.0
2015-03-18,18.39,18.39,18.095,18.1,87876.0
2015-03-19,18.095,18.335,18.095,18.245,13260.0
2015-03-20,18.23,18.39,18.065,18.15,11982.0
2015-03-23,18.54,18.54,17.875,18.05,33945.0
2015-03-24,17.98,18.265,17.98,18.13,14259.0
2015-03-25,18.4,18.785,18.23,18.6,18414.0
2015-03-26,18.835,18.95,18.42,18.745,12012.0
2015-03-27,18.94,19.12,18.555,19.12,18234.0
2015-03-30,19.05,19.135,18.84,18.93,29892.0
2015-03-31,18.975,18.985,18.69,18.69,13926.0
2015-04-01,18.825,18.985,18.515,18.835,14025.0
2015-04-02,18.985,19.21,18.725,18.86,17874.0
2015-04-06,18.985,19.175,18.82,19.04,23856.0
2015-04-07,19.08,19.36,18.815,18.985,27729.0
2015-04-08,19.065,19.07,18.765,18.835,20331.0
2015-04-09,18.675,19.015,18.63,18.98,192366.0
2015-04-10,19.25,19.25,18.8,18.805,29205.0
2015-04-13,18.98,19.075,18.585,19.075,25746.0
2015-04-14,18.87,19.325,18.85,19.325,20475.0
2015-04-15,19.325,19.71,19.18,19.7,14928.0
2015-04-16,19.69,19.905,19.575,19.875,4710.0
2015-04-17,19.875,19.875,19.715,19.82,8259.0
2015-04-20,19.85,19.85,19.565,19.62,26991.0
2015-04-21,19.535,19.67,19.03,19.415,39204.0
2015-04-22,19.325,19.415,19.105,19.15,16515.0
2015-04-23,19.375,19.38,19.005,19.1,27282.0
2015-04-24,19.005,19.03,18.74,18.835,12669.0
2015-04-27,18.835,18.835,18.6,18.6,11046.0
2015-04-28,18.49,18.675,18.21,18.285,20295.0
2015-04-29,18.285,19.175,18.21,18.85,381375.0
2015-04-30,18.98,18.98,18.585,18.735,7707.0
2015-05-01,18.735,18.885,18.615,18.615,9891.0
2015-05-04,18.615,18.835,18.435,18.585,13536.0
2015-05-05,18.295,18.745,18.295,18.315,6123.0
2015-05-06,18.205,18.305,17.825,17.99,20679.0
2015-05-07,17.99,18.735,17.99,18.42,15156.0
2015-05-08,18.695,18.695,18.03,18.155,16833.0
2015-05-11,18.025,18.615,18.025,18.58,217326.0
2015-05-12,18.585,18.735,18.305,18.39,13965.0
2015-05-13,18.405,18.405,18.14,18.395,21846.0
2015-05-14,18.2,18.455,18.2,18.455,11700.0
2015-05-15,18.17,18.435,18.17,18.435,18906.0
2015-05-19,18.43,18.435,18.14,18.395,11988.0
2015-05-20,18.43,18.435,18.375,18.41,26664.0
2015-05-21,18.435,18.435,18.39,18.425,41079.0
2015-05-22,18.435,18.455,18.285,18.435,14382.0
2015-05-25,18.285,18.435,18.205,18.22,9426.0
2015-05-26,18.225,18.425,18.225,18.225,13134.0
2015-05-27,18.22,18.415,17.96,18.14,120930.0
2015-05-28,18.07,18.345,18.07,18.21,7428.0
2015-05-29,18.285,18.285,18.08,18.14,215655.0
2015-06-01,18.35,18.485,18.14,18.485,7785.0
2015-06-02,18.58,18.585,18.3,18.555,10431.0
2015-06-03,18.585,19.025,18.585,19.025,45078.0
2015-06-04,18.66,19.105,18.66,18.925,14463.0
2015-06-05,18.81,18.925,18.735,18.735,14538.0
2015-06-08,18.735,18.835,18.505,18.51,7515.0
2015-06-09,18.705,18.705,18.325,18.585,145731.0
2015-06-10,18.515,18.735,18.515,18.645,67767.0
2015-06-11,18.795,18.795,18.585,18.67,3477.0
2015-06-12,18.5,18.76,18.5,18.745,17019.0
2015-06-15,18.735,18.8,18.66,18.735,17655.0
2015-06-16,18.795,18.8,18.675,18.675,84312.0
2015-06-17,18.735,18.8,18.285,18.315,11853.0
2015-06-18,18.43,18.43,17.99,17.995,24591.0
2015-06-19,17.985,18.07,17.96,18.035,24360.0
2015-06-22,18.255,18.255,17.95,18.2,48618.0
2015-06-23,18.06,18.5,18.06,18.445,11883.0
2015-06-24,18.355,18.795,18.355,18.79,18720.0
2015-06-25,18.635,18.8,18.405,18.645,10044.0
2015-06-26,18.485,18.795,18.485,18.585,13992.0
2015-06-29,18.515,18.645,18.17,18.615,624408.0
2015-06-30,18.79,18.79,18.47,18.68,14643.0
2015-07-02,18.68,19.175,18.625,19.145,30279.0
2015-07-03,19.175,19.4,18.885,19.355,41592.0
2015-07-06,19.365,19.365,19.26,19.35,21246.0
2015-07-07,19.475,19.475,19.035,19.27,22821.0
2015-07-08,19.285,19.365,19.16,19.325,24276.0
2015-07-09,19.135,19.56,19.135,19.535,22602.0
2015-07-10,19.56,19.865,19.39,19.835,24435.0
2015-07-13,19.86,20.055,19.86,19.925,35073.0
2015-07-14,20.0,20.11,19.85,19.95,19668.0
2015-07-15,19.85,20.0,19.85,19.905,83274.0
2015-07-16,20.0,20.2,19.85,20.045,35277.0
2015-07-17,20.115,20.2,19.965,19.975,18138.0
2015-07-20,20.145,20.145,19.975,20.145,28566.0
2015-07-21,20.395,20.395,19.975,20.145,21651.0
2015-07-22,20.025,20.185,19.67,19.67,7575.0
2015-07-23,19.67,20.17,19.67,19.855,41418.0
2015-07-24,19.86,20.185,19.685,20.185,11319.0
2015-07-27,20.12,20.2,20.025,20.115,29727.0
2015-07-28,20.115,20.2,20.04,20.105,17523.0
2015-07-29,19.97,20.285,19.97,20.215,10686.0
2015-07-30,20.395,20.4,20.165,20.34,8253.0
2015-07-31,20.4,20.6,20.145,20.265,13173.0
2015-08-04,19.975,20.4,19.975,20.21,28134.0
2015-08-05,20.305,20.32,20.25,20.255,9693.0
2015-08-06,20.09,20.185,19.965,20.025,9201.0
2015-08-07,19.965,20.605,19.82,20.605,312699.0
2015-08-10,20.62,20.875,20.62,20.85,51309.0
2015-08-11,20.295,20.86,20.285,20.535,30159.0
2015-08-12,20.4,20.555,20.13,20.275,19056.0
2015-08-13,20.275,20.295,20.115,20.175,16599.0
2015-08-14,20.12,20.23,20.04,20.04,14229.0
2015-08-17,20.185,20.185,19.67,19.82,4998.0
2015-08-18,19.745,20.04,19.62,19.64,83298.0
2015-08-19,19.895,19.955,19.685,19.94,19728.0
2015-08-20,20.04,20.04,19.67,19.67,7647.0
2015-08-21,19.39,19.595,18.815,18.935,33981.0
2015-08-24,14.84,19.705,14.305,18.96,106413.0
2015-08-25,18.54,20.25,18.54,19.895,26982.0
2015-08-26,20.115,20.115,19.285,19.52,35526.0
2015-08-27,19.67,19.82,19.29,19.765,37941.0
2015-08-28,19.835,20.19,19.765,20.185,11358.0
2015-08-31,20.17,20.415,19.76,19.835,46110.0
2015-09-01,19.67,19.87,19.44,19.665,15288.0
2015-09-02,19.625,19.655,19.445,19.475,67533.0
2015-09-03,19.475,19.605,19.475,19.595,9786.0
2015-09-04,19.68,19.995,19.375,19.965,26214.0
2015-09-08,20.35,20.415,20.0,20.295,15126.0
2015-09-09,20.43,20.45,19.835,19.965,14397.0
2015-09-10,19.945,20.0,19.65,19.965,8496.0
2015-09-11,19.455,19.965,19.38,19.825,18504.0
2015-09-14,19.655,19.815,19.595,19.69,4467.0
2015-09-15,19.69,19.925,19.595,19.64,4113.0
2015-09-16,19.53,19.965,19.53,19.965,6180.0
2015-09-17,19.96,20.04,19.82,20.03,37338.0
2015-09-18,19.99,19.995,19.59,19.75,23808.0
2015-09-21,19.635,19.905,19.635,19.805,23040.0
2015-09-22,19.835,19.965,19.7,19.905,33633.0
2015-09-23,19.905,19.905,19.55,19.55,7860.0
2015-09-24,19.55,19.635,19.38,19.635,5742.0
2015-09-25,19.605,19.78,19.585,19.78,21987.0
2015-09-28,19.77,19.81,19.67,19.715,11031.0
2015-09-29,19.81,19.965,19.415,19.915,25281.0
2015-09-30,19.965,19.965,19.525,19.84,43416.0
2015-10-01,19.85,19.875,19.685,19.835,33972.0
2015-10-02,19.82,19.965,19.695,19.89,26658.0
2015-10-05,19.965,21.155,19.905,20.82,100224.0
2015-10-06,20.995,20.995,20.72,20.93,86457.0
2015-10-07,21.02,21.02,20.76,20.915,129723.0
2015-10-08,21.01,21.02,20.76,21.02,20817.0
2015-10-09,21.02,21.02,20.875,20.965,14799.0
2015-10-13,21.005,21.01,20.845,20.86,17472.0
2015-10-14,20.925,20.935,20.8,20.835,30378.0
2015-10-15,20.86,20.86,20.795,20.86,49947.0
2015-10-16,20.86,20.86,20.745,20.86,15945.0
2015-10-19,20.79,20.86,20.77,20.77,13482.0
2015-10-20,20.73,20.905,20.31,20.87,39234.0
2015-10-21,20.845,20.905,20.52,20.875,125592.0
2015-10-22,20.875,20.905,20.76,20.77,26178.0
2015-10-23,20.7,20.825,20.355,20.45,41508.0
2015-10-26,20.72,20.72,20.33,20.49,23736.0
2015-10-27,20.49,20.505,20.16,20.16,18489.0
2015-10-28,20.18,20.53,20.03,20.53,99621.0
2015-10-29,20.515,20.56,20.465,20.53,37596.0
2015-10-30,20.49,20.53,20.43,20.525,23343.0
2015-11-02,20.53,20.53,20.325,20.525,39588.0
2015-11-03,20.53,20.755,20.32,20.755,35409.0
2015-11-04,20.61,21.555,20.61,20.985,1166712.0
2015-11-05,21.43,21.635,20.91,21.57,92661.0
2015-11-06,21.55,21.8,21.465,21.65,31530.0
2015-11-09,21.615,21.8,21.475,21.475,6930.0
2015-11-10,21.495,21.835,21.275,21.47,16212.0
2015-11-11,21.6,21.6,21.29,21.305,48108.0
2015-11-12,21.27,21.555,21.11,21.175,16851.0
2015-11-13,21.365,21.475,21.055,21.075,12849.0
2015-11-16,21.055,21.505,21.055,21.06,16464.0
2015-11-17,21.185,21.49,21.055,21.18,9459.0
2015-11-18,21.1,21.725,21.06,21.245,16269.0
2015-11-19,21.205,21.495,21.205,21.335,7593.0
2015-11-20,21.49,21.505,21.215,21.22,20622.0
2015-11-23,21.45,21.485,21.205,21.26,23664.0
2015-11-24,21.275,21.41,21.1,21.1,12729.0
2015-11-25,21.2,21.35,21.06,21.28,11112.0
2015-11-26,20.905,21.32,20.905,21.185,13134.0
2015-11-27,21.155,21.265,20.925,21.205,6456.0
2015-11-30,21.205,21.345,21.055,21.235,19653.0
2015-12-01,21.09,21.32,21.09,21.28,22590.0
2015-12-02,21.35,21.35,21.105,21.17,9132.0
2015-12-03,21.35,21.415,21.145,21.355,20781.0
2015-12-04,21.35,21.35,21.17,21.33,17577.0
2015-12-07,21.305,21.305,20.91,20.91,22872.0
2015-12-08,21.35,21.35,20.495,20.805,31395.0
2015-12-09,20.91,21.085,20.665,20.665,12096.0
2015-12-10,20.685,20.925,20.53,20.68,15828.0
2015-12-11,20.83,20.83,20.53,20.605,25242.0
2015-12-14,20.835,20.905,20.51,20.68,16299.0
2015-12-15,20.69,20.905,20.63,20.785,26949.0
2015-12-16,20.905,20.905,20.655,20.905,26274.0
2015-12-17,20.905,20.905,20.835,20.905,30474.0
2015-12-18,20.905,20.905,20.755,20.76,18702.0
2015-12-21,20.785,20.905,20.755,20.86,28578.0
2015-12-22,20.905,20.905,20.77,20.905,22527.0
2015-12-23,20.905,20.905,20.755,20.785,36540.0
2015-12-24,20.76,20.895,20.76,20.895,1857.0
2015-12-29,20.9,20.9,20.755,20.86,37107.0
2015-12-30,20.76,20.845,20.755,20.815,8610.0
2015-12-31,20.815,20.815,20.01,20.265,48522.0
2016-01-04,20.175,20.86,19.815,20.1,42597.0
2016-01-05,20.1,20.345,20.1,20.345,19827.0
2016-01-06,20.375,20.905,19.98,20.77,16347.0
2016-01-07,20.65,20.785,20.31,20.45,10587.0
2016-01-08,20.45,20.905,20.25,20.6,31338.0
2016-01-11,20.72,20.86,19.575,19.805,22215.0
2016-01-12,19.86,20.675,19.86,20.51,24066.0
2016-01-13,20.515,20.57,19.765,19.77,29850.0
2016-01-14,19.71,19.72,19.41,19.53,22527.0
2016-01-15,19.41,19.56,18.78,19.415,51144.0
2016-01-18,18.84,19.41,18.84,18.98,56943.0
2016-01-19,18.965,19.24,18.965,19.085,112353.0
2016-01-20,19.08,19.08,17.92,18.64,74223.0
2016-01-21,18.665,19.905,18.545,19.525,58974.0
2016-01-22,20.185,20.185,19.415,19.82,35601.0
2016-01-25,19.47,19.87,19.43,19.43,16791.0
2016-01-26,19.43,19.56,19.42,19.45,224223.0
2016-01-27,19.555,19.64,19.44,19.64,45258.0
2016-01-28,19.82,20.56,19.6,20.105,12051.0
2016-01-29,20.33,20.6,20.2,20.2,20727.0
2016-02-01,20.21,20.215,19.635,19.71,18084.0
2016-02-02,19.76,19.76,19.27,19.305,54630.0
2016-02-03,19.75,19.865,19.405,19.86,2528472.0
2016-02-04,20.05,20.06,19.91,20.0,21117.0
2016-02-05,20.05,20.06,19.82,20.045,24735.0
2016-02-08,20.06,20.06,19.285,19.555,40245.0
2016-02-09,19.565,20.05,19.56,19.845,5874.0
2016-02-10,20.06,20.06,19.645,19.695,11202.0
2016-02-11,20.055,20.055,19.285,19.445,40383.0
2016-02-12,19.535,20.06,19.425,19.89,63684.0
2016-02-16,20.06,20.85,19.88,20.64,68073.0
2016-02-17,20.92,21.33,20.805,20.92,30981.0
2016-02-18,21.245,21.285,20.785,21.205,14232.0
2016-02-19,20.865,21.23,20.865,20.945,19794.0
2016-02-22,21.19,21.195,20.03,20.03,45003.0
2016-02-23,20.105,20.655,20.06,20.655,19044.0
2016-02-24,20.725,20.945,20.36,20.365,23391.0
2016-02-25,20.405,20.405,20.3,20.345,25902.0
2016-02-26,20.895,20.905,19.985,20.12,38841.0
2016-02-29,20.135,20.36,20.135,20.36,13149.0
2016-03-01,20.36,20.58,20.33,20.445,44994.0
2016-03-02,20.445,20.45,20.15,20.15,16626.0
2016-03-03,21.53,21.555,20.21,20.29,29719.0
2016-03-04,20.54,20.655,20.245,20.575,84833.0
2016-03-07,20.92,20.925,20.7,20.72,17330.0
2016-03-08,20.74,20.81,20.565,20.565,26033.0
2016-03-09,20.64,20.675,20.515,20.53,34294.0
2016-03-10,20.655,20.655,20.44,20.65,12437.0
2016-03-11,20.655,20.655,20.62,20.65,15027.0
2016-03-14,20.63,20.65,20.505,20.54,12500.0
2016-03-15,20.53,20.53,20.055,20.055,18911.0
2016-03-16,20.12,20.685,20.06,20.585,132024.0
2016-03-17,20.695,20.73,20.64,20.655,18923.0
2016-03-18,20.61,20.655,20.575,20.62,22795.0
2016-03-21,20.655,20.665,20.56,20.65,77477.0
2016-03-22,20.61,20.61,20.48,20.485,11966.0
2016-03-23,20.595,20.595,20.3,20.3,23152.0
2016-03-24,20.56,20.56,20.29,20.435,23939.0
2016-03-28,20.435,20.55,20.345,20.435,17842.0
2016-03-29,20.505,20.505,20.21,20.395,13128.0
2016-03-30,20.505,20.565,20.3,20.435,72457.0
2016-03-31,20.435,20.435,20.215,20.255,70508.0
2016-04-01,20.38,20.38,20.145,20.2,17836.0
2016-04-04,20.21,20.415,20.01,20.145,81049.0
2016-04-05,20.0,20.075,18.925,19.545,145683.0
2016-04-06,19.685,19.715,19.535,19.57,26078.0
2016-04-07,19.465,19.625,19.29,19.47,32195.0
2016-04-08,19.535,19.715,19.48,19.66,33763.0
2016-04-11,19.48,19.93,19.465,19.625,41845.0
2016-04-12,19.59,19.715,19.47,19.58,16488.0
2016-04-13,19.515,19.68,19.41,19.425,33730.0
2016-04-14,19.455,19.75,19.41,19.42,22614.0
2016-04-15,19.41,19.635,19.15,19.5,33913.0
2016-04-18,19.66,19.725,19.47,19.59,18684.0
2016-04-19,19.58,19.805,19.485,19.805,28162.0
2016-04-20,19.76,19.815,19.49,19.61,31055.0
2016-04-21,19.7,19.845,19.545,19.805,40152.0
2016-04-22,19.805,19.805,19.59,19.77,28886.0
2016-04-25,19.655,19.805,19.485,19.805,21807.0
2016-04-26,19.805,19.96,19.715,19.915,40446.0
2016-04-27,19.925,20.26,19.76,20.005,26719.0
2016-04-28,20.185,20.34,19.805,19.845,24321.0
2016-04-29,19.87,20.385,19.735,20.035,23950.0
2016-05-02,20.035,20.26,19.985,20.26,43646.0
2016-05-03,20.265,20.33,19.89,20.025,39741.0
2016-05-04,19.95,20.385,19.7,19.86,19686.0
2016-05-05,19.445,20.395,19.445,20.395,26256.0
2016-05-06,20.13,20.7,20.13,20.7,27731.0
2016-05-09,20.69,21.15,20.445,20.815,28675.0
2016-05-10,20.725,21.51,20.725,20.995,37194.0
2016-05-11,21.355,21.355,20.815,21.075,18817.0
2016-05-12,21.16,21.25,20.995,21.195,174832.0
2016-05-13,21.34,21.365,21.005,21.165,13650.0
2016-05-16,21.275,21.5,21.21,21.365,10314.0
2016-05-17,21.365,21.545,20.925,21.25,24535.0
2016-05-18,21.105,21.295,20.88,21.105,48473.0
2016-05-19,20.96,21.265,20.94,21.23,29007.0
2016-05-20,21.48,21.905,20.995,21.805,27140.0
2016-05-24,22.165,22.33,21.835,22.11,49901.0
2016-05-25,22.3,22.3,21.925,22.06,38035.0
2016-05-26,22.085,22.275,22.06,22.14,15823.0
2016-05-27,22.15,22.41,22.15,22.275,36068.0
2016-05-30,22.51,22.51,22.195,22.335,21632.0
2016-05-31,22.425,22.51,22.255,22.345,29464.0
2016-06-01,22.33,22.39,22.15,22.29,20752.0
2016-06-02,22.22,22.465,22.02,22.165,20977.0
2016-06-03,22.47,22.47,22.04,22.04,24527.0
2016-06-06,22.365,22.365,21.655,21.79,16976.0
2016-06-07,21.835,21.835,21.59,21.66,17453.0
2016-06-08,21.525,21.7,21.255,21.375,16337.0
2016-06-09,21.285,22.24,21.265,21.655,21667.0
2016-06-10,21.545,21.97,21.39,21.925,39080.0
2016-06-13,21.995,22.04,21.115,21.16,15233.0
2016-06-14,21.115,21.565,21.115,21.565,16180.0
2016-06-15,21.645,21.68,21.455,21.58,12347.0
2016-06-16,21.77,21.77,21.5,21.58,19510.0
2016-06-17,21.52,22.03,21.52,21.67,11488.0
2016-06-20,21.795,21.985,21.645,21.86,6403.0
2016-06-21,21.79,22.31,21.705,22.165,13482.0
2016-06-22,22.285,22.285,21.925,22.15,15092.0
2016-06-23,22.275,22.42,22.165,22.365,28873.0
2016-06-24,21.835,22.47,21.835,22.47,55824.0
2016-06-27,22.155,22.465,22.015,22.32,23724.0
2016-06-28,22.49,22.6,22.33,22.38,25305.0
2016-06-29,22.51,22.815,22.425,22.645,56066.0
2016-06-30,22.78,22.95,22.725,22.825,14153.0
2016-07-04,22.805,23.41,22.805,23.41,25923.0
2016-07-05,23.335,23.705,23.23,23.57,43510.0
2016-07-06,23.635,23.645,23.41,23.455,21598.0
2016-07-07,23.58,26.0,23.445,24.94,74176.0
2016-07-08,24.59,24.895,23.875,24.01,65753.0
2016-07-11,24.1,24.345,24.05,24.265,59506.0
2016-07-12,24.355,24.355,23.985,23.995,32051.0
2016-07-13,24.255,24.265,23.94,24.255,54091.0
2016-07-14,24.415,24.74,24.23,24.32,56651.0
2016-07-15,24.47,24.49,24.23,24.265,39773.0
2016-07-18,24.255,24.255,24.02,24.085,234516.0
2016-07-19,24.07,24.13,24.005,24.13,30381.0
2016-07-20,24.08,24.22,24.04,24.175,19714.0
2016-07-21,24.26,24.285,24.105,24.13,16566.0
2016-07-22,24.13,24.25,23.85,23.915,19566.0
2016-07-25,23.96,23.96,23.68,23.85,21737.0
2016-07-26,23.825,23.995,23.815,23.905,14797.0
2016-07-27,23.96,24.405,23.905,24.35,20019.0
2016-07-28,24.315,24.855,24.315,24.5,34046.0
2016-07-29,24.45,24.585,24.34,24.575,7058.0
2016-08-02,24.575,24.585,24.265,24.44,12025.0
2016-08-03,24.44,24.475,23.97,24.08,19560.0
2016-08-04,24.33,24.33,23.485,23.725,24464.0
2016-08-05,23.945,24.41,23.62,24.315,14560.0
2016-08-08,24.315,24.575,24.15,24.285,27726.0
2016-08-09,24.36,24.405,24.04,24.15,20520.0
2016-08-10,24.15,24.33,23.61,23.68,41601.0
2016-08-11,24.115,24.115,23.455,23.6,21686.0
2016-08-12,23.645,23.905,23.455,23.835,17506.0
2016-08-15,24.035,24.305,23.755,23.95,14003.0
2016-08-16,24.04,24.215,23.68,23.69,17077.0
2016-08-17,23.715,23.715,23.22,23.345,24337.0
2016-08-18,23.43,23.635,22.915,23.445,17334.0
2016-08-19,23.455,23.67,23.095,23.535,23313.0
2016-08-22,23.445,23.645,23.445,23.535,3594.0
2016-08-23,23.535,23.9,23.445,23.445,13411.0
2016-08-24,23.485,24.06,23.285,23.815,51693.0
2016-08-25,23.945,23.945,23.275,23.465,15137.0
2016-08-26,23.455,23.905,23.455,23.715,9302.0
2016-08-29,23.77,23.79,23.465,23.62,8976.0
2016-08-30,23.67,23.725,23.41,23.655,16382.0
2016-08-31,23.635,23.745,23.21,23.21,24629.0
2016-09-01,23.195,23.545,23.195,23.445,21251.0
2016-09-02,23.175,23.99,23.175,23.845,430723.0
2016-09-06,24.35,24.36,24.005,24.17,56668.0
2016-09-07,24.25,24.265,23.915,23.915,11864.0
2016-09-08,23.995,24.35,23.69,24.265,18128.0
2016-09-09,24.195,24.265,23.51,23.62,17989.0
2016-09-12,23.53,23.635,23.295,23.465,14306.0
2016-09-13,23.535,23.535,23.005,23.005,13162.0
2016-09-14,23.015,23.69,22.885,23.545,24123.0
2016-09-15,23.43,23.835,23.165,23.205,17846.0
2016-09-16,23.24,23.6,23.24,23.535,12750.0
2016-09-19,23.665,23.805,23.51,23.69,20525.0
2016-09-20,23.67,24.06,23.665,23.9,9370.0
2016-09-21,23.925,24.315,23.68,23.8,37471.0
2016-09-22,23.845,24.265,23.845,24.16,13081.0
2016-09-23,24.265,24.265,23.755,23.755,20156.0
2016-09-26,23.86,23.915,23.7,23.755,15930.0
2016-09-27,23.815,23.815,22.86,23.07,25691.0
2016-09-28,22.56,23.385,22.555,23.14,50042.0
2016-09-29,23.05,23.31,22.985,23.185,11939.0
2016-09-30,23.04,23.22,22.95,23.22,21129.0
2016-10-03,23.185,23.21,22.7,23.07,13943.0
2016-10-04,23.275,23.32,22.58,22.705,28908.0
2016-10-05,22.78,22.995,22.555,22.96,26914.0
2016-10-06,22.555,22.95,21.74,22.6,182592.0
2016-10-07,22.635,22.78,22.425,22.49,146013.0
2016-10-11,22.56,22.78,22.31,22.33,23902.0
2016-10-12,22.635,22.78,22.33,22.69,98507.0
2016-10-13,22.825,22.995,22.735,22.86,29769.0
2016-10-14,23.205,23.21,22.66,22.825,26404.0
2016-10-17,22.86,22.86,22.33,22.38,33642.0
2016-10-18,22.495,22.875,22.25,22.7,27521.0
2016-10-19,22.785,22.99,22.43,22.975,21482.0
2016-10-20,22.685,22.855,22.51,22.74,29181.0
2016-10-21,22.685,23.09,22.585,22.975,34840.0
2016-10-24,22.785,23.27,22.785,22.925,23239.0
2016-10-25,23.035,23.235,22.785,22.835,17866.0
2016-10-26,22.765,22.81,22.53,22.675,14285.0
2016-10-27,22.775,22.775,22.375,22.555,25040.0
2016-10-28,22.51,22.7,22.51,22.63,15877.0
2016-10-31,22.7,23.37,22.61,23.315,18748.0
2016-11-01,23.495,23.505,23.19,23.325,45356.0
2016-11-02,23.27,23.46,23.19,23.315,17237.0
2016-11-03,23.315,23.505,23.01,23.39,25001.0
2016-11-04,23.16,23.535,23.065,23.4,20436.0
2016-11-07,23.45,23.82,23.445,23.725,24972.0
2016-11-08,23.73,24.14,23.73,24.075,25271.0
2016-11-09,23.77,24.32,23.505,24.22,18914.0
2016-11-10,24.285,24.6,24.2,24.465,24460.0
2016-11-11,24.565,24.81,24.295,24.5,18248.0
2016-11-14,24.455,24.455,22.52,22.99,57375.0
2016-11-15,22.865,24.43,22.865,23.96,33153.0
2016-11-16,24.075,24.175,23.705,23.975,16134.0
2016-11-17,23.96,24.41,23.93,24.32,12168.0
2016-11-18,24.34,24.625,23.885,24.42,33091.0
2016-11-21,24.545,24.625,23.96,23.975,28307.0
2016-11-22,24.12,24.545,23.985,24.41,20250.0
2016-11-23,24.575,24.955,24.2,24.9,39253.0
2016-11-24,24.9,25.135,24.635,25.135,22417.0
2016-11-25,25.09,25.25,24.3,24.86,32842.0
2016-11-28,24.86,24.98,24.32,24.655,12997.0
2016-11-29,24.375,24.755,24.375,24.51,10447.0
2016-11-30,24.48,24.635,24.23,24.365,14553.0
2016-12-01,24.385,24.68,24.185,24.32,16523.0
2016-12-02,24.04,24.245,23.75,23.86,23093.0
2016-12-05,23.885,24.24,23.87,24.085,19463.0
2016-12-06,24.185,24.185,23.515,24.03,17087.0
2016-12-07,23.96,24.41,23.96,24.21,12009.0
2016-12-08,24.185,24.365,23.92,24.15,29742.0
2016-12-09,24.155,24.195,23.335,23.87,57237.0
2016-12-12,24.4,24.48,23.68,24.005,17211.0
2016-12-13,23.795,24.075,23.66,23.68,19947.0
2016-12-14,23.685,23.685,23.35,23.4,31497.0
2016-12-15,23.435,23.495,23.0,23.18,37762.0
2016-12-16,23.11,23.495,22.98,23.1,44205.0
2016-12-19,23.02,23.305,22.955,23.26,19809.0
2016-12-20,23.2,23.84,23.2,23.685,29173.0
2016-12-21,23.695,24.01,23.535,23.535,22767.0
2016-12-22,23.535,23.585,23.37,23.45,28797.0
2016-12-23,23.505,23.505,23.17,23.36,10122.0
2016-12-28,23.28,23.29,23.055,23.11,14133.0
2016-12-29,23.1,23.225,22.835,22.89,19495.0
2016-12-30,23.02,23.18,22.71,23.11,18573.0
2017-01-03,23.055,23.155,22.6,22.665,47446.0
2017-01-04,22.645,22.935,22.575,22.745,37860.0
2017-01-05,22.69,23.3,22.645,23.035,30329.0
2017-01-06,23.02,23.145,22.83,22.935,17437.0
2017-01-09,22.965,23.035,22.83,22.835,23642.0
2017-01-10,22.92,23.025,22.82,22.945,14393.0
2017-01-11,22.835,23.325,22.79,23.08,19734.0
2017-01-12,23.08,23.585,23.08,23.26,39588.0
2017-01-13,23.345,23.57,23.215,23.37,9485.0
2017-01-16,23.73,23.73,22.89,23.335,18768.0
2017-01-17,23.1,23.445,22.855,23.18,31045.0
2017-01-18,23.065,23.325,23.0,23.1,41603.0
2017-01-19,23.055,23.775,23.055,23.64,30716.0
2017-01-20,23.64,23.815,23.19,23.595,35132.0
2017-01-23,23.715,24.4,23.48,24.365,48384.0
2017-01-24,24.455,25.585,24.295,25.475,43725.0
2017-01-25,25.705,25.765,24.535,24.735,47563.0
2017-01-26,24.475,25.315,24.475,25.305,19684.0
2017-01-27,25.415,25.63,25.19,25.45,16957.0
2017-01-30,25.66,25.66,24.77,25.05,29794.0
2017-01-31,24.915,25.105,24.005,24.685,28040.0
2017-02-01,24.46,24.96,24.45,24.93,60993.0
2017-02-02,24.95,25.455,24.94,25.355,15280.0
2017-02-03,25.365,25.4,25.21,25.285,12368.0
2017-02-06,25.185,25.185,24.715,24.915,16247.0
2017-02-07,24.85,25.015,24.605,24.93,12466.0
2017-02-08,24.915,24.915,24.37,24.55,12418.0
2017-02-09,24.55,24.73,24.44,24.685,39538.0
2017-02-10,24.715,24.715,24.37,24.515,18991.0
2017-02-13,24.625,24.815,24.515,24.775,16571.0
2017-02-14,24.775,24.775,24.595,24.695,25515.0
2017-02-15,24.785,24.815,24.695,24.775,40794.0
2017-02-16,24.775,24.815,24.685,24.695,28334.0
2017-02-17,24.775,24.825,24.695,24.76,180914.0
2017-02-21,24.815,25.22,24.75,25.15,45007.0
2017-02-22,25.24,25.365,24.885,25.095,31877.0
2017-02-23,25.265,25.275,24.875,25.04,63523.0
2017-02-24,24.93,25.015,24.695,24.915,17661.0
2017-02-27,24.83,24.85,24.37,24.56,18179.0
2017-02-28,24.58,24.58,24.005,24.435,13934.0
2017-03-01,24.36,24.505,24.135,24.46,18676.0
2017-03-02,24.35,24.605,24.34,24.395,11540.0
2017-03-03,24.395,24.685,24.315,24.55,11452.0
2017-03-06,24.595,24.995,24.505,24.885,17475.0
2017-03-07,24.96,25.03,24.55,24.55,40893.0
2017-03-08,24.55,24.64,24.19,24.34,32029.0
2017-03-09,24.235,24.985,24.235,24.74,55841.0
2017-03-10,24.705,24.995,24.38,24.425,16236.0
2017-03-13,24.525,24.715,24.415,24.425,9654.0
2017-03-14,24.315,24.55,24.245,24.32,17183.0
2017-03-15,24.295,24.46,24.05,24.28,25868.0
2017-03-16,24.245,24.505,23.79,24.295,165939.0
2017-03-17,24.525,24.68,24.19,24.595,22493.0
2017-03-20,24.315,24.505,24.28,24.46,36659.0
2017-03-21,24.39,24.48,24.125,24.225,19264.0
2017-03-22,24.025,24.46,24.025,24.45,14242.0
2017-03-23,24.405,24.46,24.305,24.395,18229.0
2017-03-24,24.46,24.46,24.37,24.46,18184.0
2017-03-27,24.46,24.46,24.235,24.37,23585.0
2017-03-28,24.35,24.55,24.28,24.55,28725.0
2017-03-29,24.515,24.525,24.245,24.46,31533.0
2017-03-30,24.34,24.55,24.34,24.54,22377.0
2017-03-31,24.44,24.915,24.44,24.915,34975.0
2017-04-03,24.795,25.295,24.785,25.105,26246.0
2017-04-04,25.185,25.685,25.14,25.33,30057.0
2017-04-05,25.375,25.945,25.375,25.9,41009.0
2017-04-06,26.01,27.17,25.82,26.315,40745.0
2017-04-07,26.365,26.49,25.82,25.89,34166.0
2017-04-10,25.935,26.68,25.93,26.445,30080.0
2017-04-11,26.445,26.815,26.315,26.625,31431.0
2017-04-12,26.705,26.705,26.11,26.315,23553.0
2017-04-13,26.29,26.315,25.92,26.245,15079.0
2017-04-17,26.145,26.28,25.91,25.955,45383.0
2017-04-18,26.09,26.105,25.815,25.815,12395.0
2017-04-19,25.87,26.17,25.87,26.105,135630.0
2017-04-20,26.495,27.08,26.235,27.07,227421.0
2017-04-21,27.13,27.905,27.07,27.715,29177.0
2017-04-24,27.685,28.285,27.67,27.985,54411.0
2017-04-25,27.685,28.14,27.505,27.585,40348.0
2017-04-26,27.65,28.065,27.495,27.675,25666.0
2017-04-27,27.705,27.775,27.485,27.57,15636.0
2017-04-28,27.585,27.885,27.36,27.575,7743.0
2017-05-01,27.66,27.67,27.005,27.085,33025.0
2017-05-02,27.185,27.715,27.08,27.31,32473.0
2017-05-03,27.325,27.775,27.305,27.705,36603.0
2017-05-04,27.74,27.74,27.325,27.385,13730.0
2017-05-05,27.325,27.64,27.085,27.44,53485.0
2017-05-08,27.52,27.66,27.395,27.46,10860.0
2017-05-09,27.46,27.46,27.08,27.085,25589.0
2017-05-10,27.17,27.875,27.04,27.505,34438.0
2017-05-11,27.46,28.22,27.23,27.715,24210.0
2017-05-12,27.695,28.395,27.495,27.505,30053.0
2017-05-15,27.785,28.53,27.475,28.34,21829.0
2017-05-16,28.585,28.595,27.57,27.585,35226.0
2017-05-17,27.585,27.585,26.87,27.16,29979.0
2017-05-18,27.005,27.26,26.74,26.805,39430.0
2017-05-19,27.005,27.66,26.685,27.27,101998.0
2017-05-23,27.65,27.85,27.185,27.47,63739.0
2017-05-24,27.575,27.96,27.275,27.33,24926.0
2017-05-25,27.375,28.05,27.195,27.73,28655.0
2017-05-26,27.905,27.975,27.415,27.43,15900.0
2017-05-29,27.23,27.66,27.025,27.575,19392.0
2017-05-30,27.57,27.67,27.04,27.55,19280.0
2017-05-31,27.53,27.82,27.43,27.52,16593.0
2017-06-01,27.65,27.905,27.205,27.235,31515.0
2017-06-02,27.23,27.44,27.205,27.205,19669.0
2017-06-05,27.52,27.52,27.06,27.23,23670.0
2017-06-06,27.64,27.64,27.37,27.47,27546.0
2017-06-07,27.47,27.55,27.37,27.42,26120.0
2017-06-08,27.27,27.595,27.23,27.36,13865.0
2017-06-09,27.27,27.595,27.27,27.36,14556.0
2017-06-12,27.485,27.505,27.125,27.23,26851.0
2017-06-13,27.13,27.24,26.805,27.015,143981.0
2017-06-14,26.97,27.13,26.94,26.995,8653.0
2017-06-15,26.915,27.14,26.83,27.025,18920.0
2017-06-16,27.095,27.295,26.785,27.185,23413.0
2017-06-19,27.08,27.23,26.96,27.025,11179.0
2017-06-20,26.885,26.98,26.685,26.88,14054.0
2017-06-21,26.85,26.905,26.595,26.725,7966.0
2017-06-22,26.67,27.315,26.66,27.085,21529.0
2017-06-23,27.185,27.585,27.025,27.405,18880.0
2017-06-26,27.395,27.46,26.96,27.36,11923.0
2017-06-27,27.33,27.37,26.78,26.88,111252.0
2017-06-28,26.785,27.325,26.785,27.27,10948.0
2017-06-29,26.795,27.23,26.78,27.16,17962.0
2017-06-30,27.225,27.33,27.07,27.275,10781.0
2017-07-04,27.275,27.675,27.15,27.44,25768.0
2017-07-05,27.46,27.46,26.98,27.095,26787.0
2017-07-06,27.23,27.23,26.805,27.05,31073.0
2017-07-07,27.215,27.675,27.03,27.45,31688.0
2017-07-10,27.56,28.82,27.505,28.455,51167.0
2017-07-11,28.33,28.75,28.305,28.6,24480.0
2017-07-12,28.75,29.265,28.64,29.065,25754.0
2017-07-13,29.055,29.11,28.755,28.755,27799.0
2017-07-14,28.75,28.875,28.585,28.675,17497.0
2017-07-17,28.0,28.65,28.0,28.52,17486.0
2017-07-18,28.49,28.765,28.345,28.765,17054.0
2017-07-19,28.67,29.045,28.665,28.87,38209.0
2017-07-20,29.08,29.08,28.7,28.935,16446.0
2017-07-21,29.02,29.775,28.87,29.775,45910.0
2017-07-24,29.755,29.755,29.22,29.555,24796.0
2017-07-25,29.645,29.645,29.12,29.225,9300.0
2017-07-26,29.225,29.275,28.755,28.945,14772.0
2017-07-27,28.965,29.465,28.88,29.225,19834.0
2017-07-28,29.3,29.555,29.22,29.555,27224.0
2017-07-31,29.545,29.645,29.445,29.58,26472.0
2017-08-01,29.6,29.625,29.29,29.425,28498.0
2017-08-02,29.31,29.645,29.145,29.19,22057.0
2017-08-03,29.32,29.355,28.765,28.9,24169.0
2017-08-04,28.9,29.055,28.465,28.51,18560.0
2017-08-08,28.245,28.58,28.02,28.48,40560.0
2017-08-09,28.455,29.2,28.365,28.77,38058.0
2017-08-10,28.8,28.825,27.925,28.07,30529.0
2017-08-11,27.965,28.51,27.89,28.51,13034.0
2017-08-14,28.465,29.045,28.465,28.9,18938.0
2017-08-15,29.0,29.125,28.765,29.1,12505.0
2017-08-16,29.19,29.19,28.645,29.035,18346.0
2017-08-17,28.9,29.08,28.825,28.825,11693.0
2017-08-18,28.825,28.89,28.645,28.735,17384.0
2017-08-21,28.735,29.02,28.51,28.835,16948.0
2017-08-22,28.87,29.035,28.565,28.745,26648.0
2017-08-23,28.955,28.99,28.29,28.335,11102.0
2017-08-24,28.425,28.6,28.235,28.51,33870.0
2017-08-25,28.565,28.645,28.055,28.08,19827.0
2017-08-28,28.035,28.155,27.845,27.92,20265.0
2017-08-29,27.82,27.88,27.62,27.62,16818.0
2017-08-30,27.725,28.32,27.71,28.165,33600.0
2017-08-31,28.52,28.525,27.87,27.965,52581.0
2017-09-01,28.09,28.09,27.78,27.945,17495.0
2017-09-05,27.865,28.01,27.79,27.865,10759.0
2017-09-06,27.8,27.865,27.645,27.735,25887.0
2017-09-07,28.0,28.01,27.665,27.765,27313.0
2017-09-08,27.735,27.965,27.645,27.865,26563.0
2017-09-11,27.92,27.965,27.645,27.725,19931.0
2017-09-12,27.72,28.465,27.72,28.465,27004.0
2017-09-13,28.47,28.635,28.19,28.605,44047.0
2017-09-14,28.565,28.645,28.525,28.645,9107.0
2017-09-15,28.635,28.645,27.89,28.39,25018.0
2017-09-18,28.335,28.58,28.235,28.565,14218.0
2017-09-19,28.5,28.59,28.37,28.435,11700.0
2017-09-20,28.545,28.545,28.165,28.17,13031.0
2017-09-21,28.17,28.31,27.865,28.1,167819.0
2017-09-22,28.11,28.29,28.055,28.12,86766.0
2017-09-25,28.12,28.265,27.925,28.265,9919.0
2017-09-26,27.945,29.01,27.945,28.89,64753.0
2017-09-27,29.025,29.09,28.79,29.01,22505.0
2017-09-28,29.09,29.09,28.525,28.57,26780.0
2017-09-29,28.665,28.665,28.3,28.535,27954.0
2017-10-02,28.48,28.845,28.325,28.845,26570.0
2017-10-03,28.835,28.845,28.48,28.7,42588.0
2017-10-04,28.67,29.145,28.665,29.1,30552.0
2017-10-05,29.265,29.825,29.02,29.81,55244.0
2017-10-06,29.9,30.63,29.9,30.445,51123.0
2017-10-10,30.59,30.59,29.875,30.1,49062.0
2017-10-11,30.1,30.6,30.08,30.39,36429.0
2017-10-12,30.375,30.39,29.825,29.89,33323.0
2017-10-13,29.875,30.08,29.875,29.99,31086.0
2017-10-16,30.055,30.19,29.8,29.955,24139.0
2017-10-17,30.01,30.01,29.655,29.855,17446.0
2017-10-18,29.98,30.425,29.835,29.84,229070.0
2017-10-19,29.825,29.825,29.16,29.34,76819.0
2017-10-20,29.25,29.95,29.25,29.695,58458.0
2017-10-23,29.68,30.05,29.66,30.015,24416.0
2017-10-24,29.995,30.135,29.915,29.935,31084.0
2017-10-25,29.895,30.09,29.69,29.97,26475.0
2017-10-26,30.1,30.15,29.67,29.99,36835.0
2017-10-27,29.96,30.46,29.96,30.425,29214.0
2017-10-30,30.525,30.615,30.37,30.59,24203.0
2017-10-31,30.515,31.0,30.515,30.78,66217.0
2017-11-01,30.625,31.155,30.625,31.065,39520.0
2017-11-02,31.2,31.21,30.965,31.145,38309.0
2017-11-03,31.235,31.73,31.125,31.73,74334.0
2017-11-06,31.79,31.885,31.235,31.785,62260.0
2017-11-07,31.835,31.94,31.2,31.32,52649.0
2017-11-08,31.345,31.605,30.915,31.59,134057.0
2017-11-09,31.39,31.545,31.22,31.335,28067.0
2017-11-10,31.41,32.085,31.32,31.945,47363.0
2017-11-13,31.945,32.055,31.755,32.055,22081.0
2017-11-14,32.03,32.165,31.69,32.11,55301.0
2017-11-15,32.11,32.12,31.4,31.445,54840.0
2017-11-16,31.555,32.14,31.49,32.055,30670.0
2017-11-17,32.155,32.195,31.845,31.975,32861.0
2017-11-20,31.89,32.03,31.89,31.955,23627.0
2017-11-21,31.89,32.465,31.89,32.075,65290.0
2017-11-22,32.0,32.375,31.955,32.11,185787.0
2017-11-23,32.1,32.185,31.53,31.635,25247.0
2017-11-24,31.875,32.13,31.53,31.655,27418.0
2017-11-27,31.635,31.73,30.99,31.07,42657.0
2017-11-28,31.145,31.62,31.065,31.335,34372.0
2017-11-29,31.62,31.62,31.07,31.18,33932.0
2017-11-30,31.18,31.245,30.755,30.835,85092.0
2017-12-01,30.855,30.925,30.505,30.78,31532.0
2017-12-04,30.78,30.97,30.725,30.825,42132.0
2017-12-05,30.965,30.97,30.545,30.59,35358.0
2017-12-06,30.625,30.8,30.5,30.635,37547.0
2017-12-07,30.79,31.31,30.625,30.7,70664.0
2017-12-08,30.78,31.28,30.545,30.815,79310.0
2017-12-11,30.79,30.79,30.56,30.655,49037.0
2017-12-12,30.49,30.88,30.49,30.7,69619.0
2017-12-13,30.745,30.78,30.61,30.655,43075.0
2017-12-14,30.745,31.735,30.745,31.275,70372.0
2017-12-15,31.335,31.53,30.81,30.81,45118.0
2017-12-18,30.835,30.935,30.615,30.81,62322.0
2017-12-19,30.955,30.955,30.745,30.79,25520.0
2017-12-20,30.77,30.925,30.755,30.79,44203.0
2017-12-21,30.88,31.235,30.735,31.045,79368.0
2017-12-22,31.065,31.1,30.835,30.965,33345.0
2017-12-27,30.98,31.07,30.88,30.97,18782.0
2017-12-28,31.0,31.025,30.825,30.865,30079.0
2017-12-29,30.915,31.32,30.76,31.235,45479.0
2018-01-02,31.425,31.58,31.255,31.335,45659.0
2018-01-03,31.3,31.38,31.055,31.29,47751.0
2018-01-04,31.29,31.325,31.11,31.2,32027.0
2018-01-05,31.29,31.41,31.125,31.265,22383.0
2018-01-08,31.29,31.335,31.07,31.28,40976.0
2018-01-09,31.265,31.265,30.58,30.58,66855.0
2018-01-10,30.58,30.7,30.25,30.305,74080.0
2018-01-11,30.505,30.505,29.79,29.85,55905.0
2018-01-12,29.615,30.38,27.83,30.27,94637.0
2018-01-15,30.36,30.39,30.105,30.125,18943.0
2018-01-16,30.105,30.69,30.105,30.15,44862.0
2018-01-17,30.06,30.515,30.06,30.405,35431.0
2018-01-18,30.405,30.425,30.005,30.06,42242.0
2018-01-19,30.115,30.16,29.705,30.06,40154.0
2018-01-22,29.98,30.08,29.69,29.795,40645.0
2018-01-23,29.69,29.79,29.26,29.48,46322.0
2018-01-24,29.585,30.035,29.38,29.825,83014.0
2018-01-25,30.07,30.215,29.025,29.05,166367.0
2018-01-26,29.15,29.28,28.465,28.66,244778.0
2018-01-29,28.695,28.695,27.775,28.255,111388.0
2018-01-30,28.205,28.93,28.01,28.715,176989.0
2018-01-31,28.785,29.13,28.695,28.905,64784.0
2018-02-01,28.795,28.895,27.94,28.04,62138.0
2018-02-02,28.05,28.055,27.555,27.62,71652.0
2018-02-05,27.13,28.24,27.1,27.665,204811.0
2018-02-06,27.325,27.9,26.88,27.755,171883.0
2018-02-07,27.955,28.55,27.84,28.275,104477.0
2018-02-08,28.305,28.395,27.29,27.3,76065.0
2018-02-09,27.335,27.855,27.245,27.64,73353.0
2018-02-12,27.785,28.525,27.6,28.33,50920.0
2018-02-13,28.34,28.37,28.065,28.16,62284.0
2018-02-14,28.13,28.195,27.885,28.04,144469.0
2018-02-15,27.93,28.26,27.695,28.02,90715.0
2018-02-16,28.01,28.725,27.9,28.295,77274.0
2018-02-20,28.495,28.55,27.955,28.35,56870.0
2018-02-21,28.37,28.705,28.215,28.22,50572.0
2018-02-22,28.25,28.605,28.05,28.23,47409.0
2018-02-23,28.33,28.95,28.165,28.795,57757.0
2018-02-26,28.905,29.21,28.605,28.715,65933.0
2018-02-27,28.715,29.51,28.585,29.06,78239.0
2018-02-28,29.115,29.315,28.375,28.375,75280.0
2018-03-01,28.305,28.625,27.28,27.375,144962.0
2018-03-02,27.345,27.74,26.96,27.62,91634.0
2018-03-05,27.38,27.855,27.28,27.53,98681.0
2018-03-06,27.455,27.755,27.335,27.645,76977.0
2018-03-07,27.565,27.64,27.375,27.435,50903.0
2018-03-08,27.39,27.84,27.38,27.63,51965.0
2018-03-09,27.865,28.065,27.63,28.03,53623.0
2018-03-12,27.975,28.25,27.955,28.16,20340.0
2018-03-13,28.11,28.425,27.985,28.085,36182.0
2018-03-14,28.105,28.175,27.575,27.765,26766.0
2018-03-15,27.71,28.085,27.565,27.91,39630.0
2018-03-16,27.94,28.57,27.855,28.525,78442.0
2018-03-19,28.395,28.425,27.7,27.895,77148.0
2018-03-20,27.895,28.175,27.71,28.05,40042.0
2018-03-21,27.985,28.34,27.74,27.9,46067.0
2018-03-22,27.785,27.9,27.52,27.745,157725.0
2018-03-23,27.7,28.02,27.545,27.63,56751.0
2018-03-26,27.63,27.785,27.255,27.61,41307.0
2018-03-27,27.585,27.585,26.815,26.925,63899.0
2018-03-28,26.89,27.2,26.315,27.115,64115.0
2018-03-29,27.135,27.51,27.1,27.49,36868.0
2018-04-02,27.5,27.545,27.065,27.275,93090.0
2018-04-03,27.19,27.4,26.705,26.79,79104.0
2018-04-04,26.7,26.79,26.085,26.175,79663.0
2018-04-05,26.05,27.04,26.02,26.65,65592.0
2018-04-06,27.055,27.055,26.085,26.24,61720.0
2018-04-09,26.35,26.725,26.015,26.705,57594.0
2018-04-10,26.815,26.915,26.02,26.075,66142.0
2018-04-11,26.06,26.14,25.795,26.015,40599.0
2018-04-12,26.02,26.37,25.755,25.905,46057.0
2018-04-13,25.965,26.04,25.755,25.82,21260.0
2018-04-16,25.86,25.985,25.055,25.1,115069.0
2018-04-17,25.1,25.155,24.305,24.79,238007.0
2018-04-18,24.87,25.575,24.87,25.45,125420.0
2018-04-19,25.465,25.515,25.155,25.34,55256.0
2018-04-20,25.355,25.605,25.12,25.405,55289.0
2018-04-23,25.405,25.75,25.32,25.56,42173.0
2018-04-24,25.57,25.805,25.56,25.62,50366.0
2018-04-25,25.66,25.76,25.54,25.63,205618.0
2018-04-26,25.63,25.87,25.55,25.66,47954.0
2018-04-27,25.685,25.815,25.63,25.675,33784.0
2018-04-30,25.815,25.815,25.34,25.35,56331.0
2018-05-01,25.31,25.45,25.175,25.35,70503.0
2018-05-02,25.395,25.44,25.0,25.285,44316.0
2018-05-03,25.265,25.375,24.965,25.19,61991.0
2018-05-04,25.23,25.77,25.155,25.64,94368.0
2018-05-07,25.595,25.725,25.145,25.405,44531.0
2018-05-08,25.43,25.74,25.355,25.67,60830.0
2018-05-09,25.675,25.785,25.615,25.63,62090.0
2018-05-10,25.63,25.805,25.43,25.55,54178.0
2018-05-11,25.585,25.67,25.395,25.585,67098.0
2018-05-14,25.57,25.77,25.495,25.715,31098.0
2018-05-15,25.835,26.045,25.67,25.785,54120.0
2018-05-16,25.805,26.28,25.76,26.17,41741.0
2018-05-17,26.17,26.73,26.155,26.73,85073.0
2018-05-18,26.62,26.71,26.125,26.245,80465.0
2018-05-22,26.19,26.95,26.19,26.785,70080.0
2018-05-23,26.795,26.865,26.61,26.695,42984.0
2018-05-24,26.655,26.74,26.31,26.59,54265.0
2018-05-25,26.49,26.75,26.48,26.655,41890.0
2018-05-28,26.5,26.84,26.29,26.82,47742.0
2018-05-29,26.72,27.205,26.49,26.905,91962.0
2018-05-30,26.96,27.215,26.685,27.105,80093.0
2018-05-31,27.06,27.405,26.865,27.395,75714.0
2018-06-01,27.445,28.0,27.445,27.8,109550.0
2018-06-04,27.965,28.035,27.89,28.0,3100.0
2018-06-05,27.985,28.24,27.89,28.2,60532.0
2018-06-06,28.165,28.22,28.035,28.145,50936.0
2018-06-07,28.11,28.36,28.055,28.195,50218.0
2018-06-08,28.12,28.54,28.11,28.385,46129.0
2018-06-11,28.41,28.575,28.36,28.515,31890.0
2018-06-12,28.54,28.77,28.305,28.57,66475.0
2018-06-13,28.63,28.705,28.11,28.23,35417.0
2018-06-14,28.155,28.21,27.93,28.09,31764.0
2018-06-15,28.03,28.12,27.67,27.88,43053.0
2018-06-18,27.88,27.89,27.445,27.67,50839.0
2018-06-19,27.615,27.715,27.17,27.555,40915.0
2018-06-20,27.27,27.57,27.225,27.435,19048.0
2018-06-21,27.335,27.445,26.62,26.895,78364.0
2018-06-22,26.95,27.02,26.755,26.795,46103.0
2018-06-25,26.755,26.83,26.31,26.31,60080.0
2018-06-26,26.375,26.51,26.21,26.255,75715.0
2018-06-27,26.29,26.465,25.77,25.77,107160.0
2018-06-28,25.675,26.005,25.485,25.52,137059.0
2018-06-29,25.52,25.52,24.715,25.075,154351.0
2018-07-03,25.065,25.84,25.065,25.74,79917.0
2018-07-04,25.815,26.145,25.76,25.84,30608.0
2018-07-05,25.905,25.925,24.945,24.98,107391.0
2018-07-06,25.02,25.165,24.745,24.91,92548.0
2018-07-09,24.91,25.19,24.845,25.14,44210.0
2018-07-10,25.165,25.385,25.055,25.22,60402.0
2018-07-11,25.13,25.44,25.075,25.41,94147.0
2018-07-12,25.485,25.605,25.31,25.465,176918.0
2018-07-13,25.475,25.73,25.43,25.52,49951.0
2018-07-16,25.45,25.45,25.14,25.33,62240.0
2018-07-17,25.22,25.295,25.11,25.2,52164.0
2018-07-18,25.3,25.42,25.145,25.22,97168.0
2018-07-19,25.255,25.32,25.01,25.075,59608.0
2018-07-20,25.11,25.3,25.075,25.09,45433.0
2018-07-23,25.075,25.185,24.9,25.0,27936.0
2018-07-24,25.035,25.2,24.77,24.955,92919.0
2018-07-25,24.955,25.19,24.75,24.945,142410.0
2018-07-26,24.935,25.3,24.935,25.2,47096.0
2018-07-27,25.23,25.275,24.485,24.735,80870.0
2018-07-30,24.805,25.145,24.805,25.11,78240.0
2018-07-31,25.165,25.885,25.165,25.805,83494.0
2018-08-01,25.78,25.945,25.67,25.855,67885.0
2018-08-02,25.855,26.13,25.69,26.035,75816.0
2018-08-03,26.055,26.145,25.66,26.055,91952.0
2018-08-07,25.945,26.41,25.89,26.265,78439.0
2018-08-08,26.21,26.475,26.19,26.355,42220.0
2018-08-09,26.395,27.175,26.09,27.055,106606.0
2018-08-10,26.945,27.09,26.355,26.85,107118.0
2018-08-13,26.825,26.845,26.35,26.395,62450.0
2018-08-14,26.46,26.925,26.265,26.88,59416.0
2018-08-15,26.78,27.12,26.355,27.065,104386.0
2018-08-16,26.99,27.035,26.46,26.795,68585.0
2018-08-17,26.735,27.605,26.585,27.565,76615.0
2018-08-20,27.245,28.3,27.245,28.045,104678.0
2018-08-21,28.135,28.385,27.795,27.825,62106.0
2018-08-22,27.86,28.055,27.785,27.895,51181.0
2018-08-23,27.915,28.32,27.915,28.015,99758.0
2018-08-24,27.96,28.45,27.945,27.97,52994.0
2018-08-27,28.025,28.06,27.805,28.005,23035.0
2018-08-28,28.035,28.19,27.815,28.045,29091.0
2018-08-29,28.005,28.455,27.87,28.33,55342.0
2018-08-30,28.29,28.775,28.235,28.575,58806.0
2018-08-31,28.495,28.65,28.19,28.465,123792.0
2018-09-04,28.41,28.455,27.55,28.18,53092.0
2018-09-05,28.135,28.255,27.925,28.045,25607.0
2018-09-06,28.035,28.485,28.015,28.135,34256.0
2018-09-07,28.025,28.18,27.905,28.06,86149.0
2018-09-10,28.115,28.375,27.915,28.3,61081.0
2018-09-11,28.225,28.64,28.125,28.445,66181.0
2018-09-12,28.4,28.88,28.29,28.87,86375.0
2018-09-13,28.885,28.96,28.33,28.375,44258.0
2018-09-14,28.355,28.41,27.76,27.87,63621.0
2018-09-17,27.96,28.555,27.895,28.265,205829.0
2018-09-18,28.33,28.52,27.78,27.96,161586.0
2018-09-19,27.935,28.34,27.2,27.44,220949.0
2018-09-20,27.465,28.045,27.45,27.835,215330.0
2018-09-21,27.815,28.335,27.385,27.785,374913.0
2018-09-24,27.815,27.915,27.375,27.88,155888.0
2018-09-25,27.695,28.275,27.585,27.675,80767.0
2018-09-26,27.66,27.67,27.01,27.54,84088.0
2018-09-27,27.51,27.585,27.285,27.56,63653.0
2018-09-28,27.485,27.53,27.145,27.41,104349.0
2018-10-01,27.455,27.685,27.2,27.285,51284.0
2018-10-02,27.275,27.275,26.605,26.66,67884.0
2018-10-03,26.65,26.945,26.41,26.79,86272.0
2018-10-04,26.695,26.795,24.925,25.3,292093.0
2018-10-05,25.32,25.46,24.735,25.22,178159.0
2018-10-09,25.22,25.495,24.98,25.22,134743.0
2018-10-10,25.165,25.19,24.525,24.57,116884.0
2018-10-11,24.295,24.725,24.0,24.43,183467.0
2018-10-12,24.705,24.725,24.215,24.295,97739.0
2018-10-15,24.33,24.635,24.02,24.285,169007.0
2018-10-16,24.34,24.745,24.19,24.625,74151.0
2018-10-17,24.64,24.64,24.175,24.22,87253.0
2018-10-18,24.135,24.19,23.705,23.825,71213.0
2018-10-19,23.905,24.185,23.55,23.725,187970.0
2018-10-22,23.805,24.32,23.725,24.285,50022.0
2018-10-23,24.09,24.32,23.56,24.185,81446.0
2018-10-24,24.1,24.155,23.31,23.365,222600.0
2018-10-25,23.45,23.625,23.32,23.365,187185.0
2018-10-26,23.21,23.55,23.115,23.165,99627.0
2018-10-29,23.32,23.52,22.925,23.08,183483.0
2018-10-30,22.98,23.44,22.96,23.4,77940.0
2018-10-31,23.575,23.92,23.045,23.21,144587.0
2018-11-01,23.31,24.365,23.29,24.35,161982.0
2018-11-02,24.45,24.485,23.9,24.175,65204.0
2018-11-05,24.21,24.265,23.89,24.135,53105.0
2018-11-06,24.265,24.605,23.89,24.24,149171.0
2018-11-07,24.35,24.52,24.11,24.34,87296.0
2018-11-08,24.34,24.46,23.945,24.255,58097.0
2018-11-09,24.1,24.585,23.805,24.47,97760.0
2018-11-12,24.46,24.525,24.02,24.09,39680.0
2018-11-13,24.075,24.19,23.155,23.18,94399.0
2018-11-14,23.33,23.43,22.88,23.0,138578.0
2018-11-15,22.98,23.41,22.96,23.045,153039.0
2018-11-16,23.07,24.375,22.97,24.145,186607.0
2018-11-19,24.155,24.485,23.965,24.075,86605.0
2018-11-20,23.915,24.415,23.825,23.98,132576.0
2018-11-21,24.065,24.53,23.915,23.925,81736.0
2018-11-22,23.89,23.915,23.685,23.685,16904.0
2018-11-23,23.63,23.89,23.575,23.89,56873.0
2018-11-26,23.965,24.22,23.585,23.75,87294.0
2018-11-27,23.65,24.025,23.625,23.735,55186.0
2018-11-28,24.02,24.02,23.42,23.585,93460.0
2018-11-29,23.365,24.12,23.31,23.845,285970.0
2018-11-30,23.89,23.89,23.355,23.43,234200.0
2018-12-03,23.66,23.925,23.19,23.255,86979.0
2018-12-04,23.2,23.225,22.115,22.21,129051.0
2018-12-05,22.28,22.32,21.5,21.59,75868.0
2018-12-06,21.345,21.435,20.855,21.135,163791.0
2018-12-07,21.075,21.16,20.16,20.49,209338.0
2018-12-10,20.47,20.49,19.645,19.975,236003.0
2018-12-11,20.215,20.785,20.215,20.73,167435.0
2018-12-12,20.8,21.305,20.68,21.195,104418.0
2018-12-13,21.245,21.37,20.515,20.71,170678.0
2018-12-14,20.305,20.525,20.14,20.425,149457.0
2018-12-17,20.23,20.455,20.085,20.305,117523.0
2018-12-18,20.305,20.625,20.26,20.435,150440.0
2018-12-19,20.38,20.645,20.17,20.185,153343.0
2018-12-20,20.17,20.28,19.94,20.075,109686.0
2018-12-21,19.945,20.405,19.545,19.635,233376.0
2018-12-24,19.55,19.745,19.275,19.395,58206.0
2018-12-27,19.49,20.565,19.435,20.445,129650.0
2018-12-28,20.51,20.68,20.085,20.195,103947.0
2018-12-31,20.335,20.865,20.295,20.85,33080.0
2019-01-02,20.69,21.15,20.645,21.005,46117.0
2019-01-03,21.005,21.02,20.455,20.71,89853.0
2019-01-04,20.875,21.19,20.73,20.965,100843.0
2019-01-07,21.02,21.875,20.885,21.815,121242.0
2019-01-08,22.005,22.38,21.915,22.265,237449.0
2019-01-09,22.325,22.595,22.235,22.38,93025.0
2019-01-10,22.325,22.74,22.28,22.565,54121.0
2019-01-11,22.53,22.65,22.4,22.565,65984.0
2019-01-14,22.97,23.18,22.77,23.07,142594.0
2019-01-15,23.21,23.695,23.21,23.65,127883.0
2019-01-16,23.685,23.79,23.29,23.32,70251.0
2019-01-17,23.29,23.605,23.29,23.385,59971.0
2019-01-18,23.475,23.565,23.29,23.475,89053.0
2019-01-21,23.145,23.625,23.145,23.44,45740.0
2019-01-22,23.4,23.455,22.77,22.97,87332.0
2019-01-23,23.1,23.155,22.705,22.785,69762.0
2019-01-24,22.74,22.83,20.82,20.885,397190.0
2019-01-25,20.995,21.435,20.325,21.425,609117.0
2019-01-28,21.415,21.915,21.205,21.235,101294.0
2019-01-29,21.59,21.785,21.335,21.37,85036.0
2019-01-30,21.41,21.565,21.29,21.445,106499.0
2019-01-31,21.555,21.64,21.29,21.6,205718.0
2019-02-01,21.545,21.795,21.53,21.62,64841.0
2019-02-04,21.71,21.96,21.62,21.805,58011.0
2019-02-05,21.83,22.335,21.775,22.2,74546.0
2019-02-06,22.055,22.11,21.565,21.685,72773.0
2019-02-07,21.73,21.73,21.41,21.5,80785.0
2019-02-08,21.42,21.57,21.345,21.43,49185.0
2019-02-11,21.485,21.675,21.135,21.205,106044.0
2019-02-12,21.325,21.89,21.3,21.86,109939.0
2019-02-13,21.86,21.96,21.555,21.73,93917.0
2019-02-14,21.76,22.13,21.72,22.09,110430.0
2019-02-15,22.09,22.955,22.065,22.79,118116.0
2019-02-19,22.8,22.83,22.02,22.13,79033.0
2019-02-20,22.175,22.265,21.915,22.015,97689.0
2019-02-21,22.065,22.065,21.545,21.695,146308.0
2019-02-22,21.795,22.11,21.75,21.795,54263.0
2019-02-25,21.88,22.11,21.835,21.895,57717.0
2019-02-26,21.915,22.44,21.88,22.065,129130.0
2019-02-27,21.955,22.09,21.88,22.045,38396.0
2019-02-28,22.015,22.035,21.65,21.72,39732.0
2019-03-01,21.73,22.145,21.72,21.895,44011.0
2019-03-04,21.87,22.34,21.86,22.155,57789.0
2019-03-05,22.165,22.23,21.955,21.99,28610.0
2019-03-06,21.945,22.07,21.585,21.65,40529.0
2019-03-07,21.65,21.665,21.235,21.545,110021.0
2019-03-08,21.43,21.555,21.16,21.4,62746.0
2019-03-11,21.565,21.815,21.475,21.705,65707.0
2019-03-12,21.715,21.785,21.53,21.665,37721.0
2019-03-13,21.65,21.65,21.41,21.49,61412.0
2019-03-14,21.465,21.53,20.81,20.93,117970.0
2019-03-15,21.05,21.465,20.91,21.465,79766.0
2019-03-18,21.345,21.78,21.345,21.37,55194.0
2019-03-19,21.4,21.435,21.235,21.3,33213.0
2019-03-20,21.29,21.31,20.895,21.02,51739.0
2019-03-21,21.14,21.5,20.91,21.435,60981.0
2019-03-22,21.595,21.715,21.29,21.49,59413.0
2019-03-25,21.085,21.595,21.05,21.51,64260.0
2019-03-26,21.445,21.75,21.215,21.74,95432.0
2019-03-27,21.685,21.945,21.685,21.89,64439.0
2019-03-28,21.785,22.185,21.785,21.955,83494.0
2019-03-29,21.98,22.065,21.825,21.825,35045.0
2019-04-01,22.155,22.68,21.955,22.645,103234.0
2019-04-02,22.66,22.8,22.34,22.535,111222.0
2019-04-03,22.505,22.82,21.805,21.87,58441.0
2019-04-04,21.66,22.09,20.265,20.535,354365.0
2019-04-05,20.415,20.55,20.395,20.49,221695.0
2019-04-08,20.495,20.55,19.67,20.11,410733.0
2019-04-09,19.99,20.34,19.77,20.305,304010.0
2019-04-10,20.285,20.395,19.685,19.79,133796.0
2019-04-11,19.86,20.18,19.77,19.79,87374.0
2019-04-12,19.89,19.925,19.715,19.86,80586.0
2019-04-15,19.835,19.935,19.385,19.41,114383.0
2019-04-16,19.41,19.695,19.215,19.63,85763.0
2019-04-17,19.69,19.81,19.31,19.31,60337.0
2019-04-18,19.29,19.405,19.08,19.255,74104.0
2019-04-22,19.18,19.365,18.895,19.08,69830.0
2019-04-23,19.045,19.22,18.875,19.2,67546.0
2019-04-24,19.18,19.265,19.045,19.135,77539.0
2019-04-25,19.125,19.725,19.035,19.725,79256.0
2019-04-26,19.655,19.66,19.23,19.34,113795.0
2019-04-29,19.245,19.495,19.11,19.21,96808.0
2019-04-30,19.245,19.365,19.06,19.23,61128.0
2019-05-01,19.145,19.535,19.145,19.395,128310.0
2019-05-02,19.375,19.395,19.025,19.05,45941.0
2019-05-03,19.045,19.405,19.045,19.385,63867.0
2019-05-06,19.165,19.265,18.85,19.17,67319.0
2019-05-07,18.96,19.21,18.895,19.035,145066.0
2019-05-08,19.035,19.21,18.99,19.05,81678.0
2019-05-09,18.925,19.07,18.505,18.635,139788.0
2019-05-10,18.59,19.1,18.555,19.07,142974.0
2019-05-13,18.895,18.97,18.61,18.915,70527.0
2019-05-14,18.885,19.045,18.7,18.99,72812.0
2019-05-15,18.86,19.33,18.86,18.885,61561.0
2019-05-16,18.995,19.29,18.755,19.09,270946.0
2019-05-17,19.05,19.385,18.94,19.32,52908.0
2019-05-21,19.395,19.715,19.17,19.645,74333.0
2019-05-22,19.605,19.865,19.59,19.625,65832.0
2019-05-23,19.505,19.55,18.96,19.09,48361.0
2019-05-24,19.1,19.45,19.1,19.44,56150.0
2019-05-27,19.485,19.725,19.405,19.635,50896.0
2019-05-28,19.645,20.135,19.635,20.095,119406.0
2019-05-29,19.96,19.965,19.525,19.725,102825.0
2019-05-30,19.725,19.865,19.635,19.775,67930.0
2019-05-31,19.68,19.78,19.635,19.78,60355.0
2019-06-03,19.8,19.92,19.645,19.79,122970.0
2019-06-04,19.9,20.05,19.725,20.02,61702.0
2019-06-05,20.02,20.05,19.385,19.55,170475.0
2019-06-06,19.55,19.78,19.31,19.68,56792.0
2019-06-07,19.655,19.68,19.285,19.355,57138.0
2019-06-10,19.375,19.595,19.08,19.145,82110.0
2019-06-11,19.21,19.47,19.11,19.405,55405.0
2019-06-12,19.35,19.495,19.31,19.385,45480.0
2019-06-13,19.405,19.54,19.255,19.535,145231.0
2019-06-14,19.515,19.855,19.405,19.66,47160.0
2019-06-17,19.635,19.79,19.495,19.745,67840.0
2019-06-18,19.82,20.005,19.415,19.83,46861.0
2019-06-19,19.845,20.585,19.735,20.53,124231.0
2019-06-20,20.475,20.815,20.28,20.385,88617.0
2019-06-21,20.3,20.585,20.205,20.495,59861.0
2019-06-24,20.465,20.66,20.325,20.325,62944.0
2019-06-25,20.325,20.505,20.3,20.345,108781.0
2019-06-26,20.325,20.495,20.325,20.365,76448.0
2019-06-27,20.345,20.55,20.325,20.445,77291.0
2019-06-28,20.42,20.495,20.255,20.39,102972.0
2019-07-02,20.445,20.605,20.325,20.56,98518.0
2019-07-03,20.54,20.835,20.325,20.53,106848.0
2019-07-04,20.365,22.805,20.365,22.805,272930.0
2019-07-05,22.675,23.005,22.395,22.545,230790.0
2019-07-08,22.5,23.1,22.48,22.58,270533.0
2019-07-09,22.575,23.1,22.565,22.83,279303.0
2019-07-10,22.87,22.915,22.47,22.75,131154.0
2019-07-11,22.805,22.86,22.39,22.755,163791.0
2019-07-12,22.795,22.87,22.525,22.59,123667.0
2019-07-15,22.545,22.63,22.305,22.5,96257.0
2019-07-16,22.54,23.745,22.43,23.7,145230.0
2019-07-17,23.63,23.795,23.435,23.685,150789.0
2019-07-18,23.655,23.665,23.26,23.435,55061.0
2019-07-19,23.455,23.665,23.35,23.63,46121.0
2019-07-22,23.565,23.905,23.555,23.83,105904.0
2019-07-23,23.89,24.22,23.76,24.22,98580.0
2019-07-24,24.14,24.775,24.085,24.65,181247.0
2019-07-25,24.585,24.89,24.535,24.88,136236.0
2019-07-26,24.915,25.47,24.905,25.27,139284.0
2019-07-29,25.27,25.285,24.545,24.6,120550.0
2019-07-30,24.545,24.85,24.435,24.49,98351.0
2019-07-31,24.49,24.65,24.085,24.14,91741.0
2019-08-01,24.14,24.155,23.415,23.525,133664.0
2019-08-02,23.5,23.89,23.455,23.785,88527.0
2019-08-06,22.76,23.86,22.74,23.655,106582.0
2019-08-07,23.5,23.785,23.36,23.6,221871.0
2019-08-08,23.665,24.075,23.59,23.89,45700.0
2019-08-09,23.525,23.89,23.435,23.73,79863.0
2019-08-12,23.645,23.825,23.575,23.73,62182.0
2019-08-13,23.63,24.085,23.58,23.665,75578.0
2019-08-14,23.5,23.74,23.455,23.61,83417.0
2019-08-15,23.52,23.83,23.26,23.445,104429.0
2019-08-16,23.445,24.13,23.36,23.915,61312.0
2019-08-19,23.945,24.24,23.925,24.0,23375.0
2019-08-20,24.075,24.315,23.89,23.945,54635.0
2019-08-21,23.97,24.425,23.97,24.065,40345.0
2019-08-22,24.025,24.165,23.77,23.97,45108.0
2019-08-23,23.895,24.035,23.62,23.62,50117.0
2019-08-26,23.71,23.805,23.62,23.74,49314.0
2019-08-27,23.71,23.71,23.25,23.47,32320.0
2019-08-28,23.36,23.575,23.1,23.455,37262.0
2019-08-29,23.52,23.75,23.26,23.275,48817.0
2019-08-30,23.24,23.99,23.24,23.71,42087.0
2019-09-03,23.545,23.555,23.035,23.265,34329.0
2019-09-04,23.265,23.76,23.065,23.325,72209.0
2019-09-05,23.39,24.27,23.075,23.86,81585.0
2019-09-06,23.84,24.155,23.665,24.035,32278.0
2019-09-09,24.075,24.075,23.64,23.785,32992.0
2019-09-10,23.71,24.195,23.71,24.185,40839.0
2019-09-11,24.175,24.965,23.88,24.85,76796.0
2019-09-12,24.74,25.175,24.74,24.84,46401.0
2019-09-13,24.835,25.085,24.785,25.01,40089.0
2019-09-16,24.98,24.98,24.335,24.36,58939.0
2019-09-17,24.335,24.52,24.195,24.285,36603.0
2019-09-18,24.295,24.35,24.13,24.285,28070.0
2019-09-19,24.24,24.36,24.085,24.14,34422.0
2019-09-20,24.13,24.27,23.72,23.75,24607.0
2019-09-23,23.75,23.815,23.175,23.36,52055.0
2019-09-24,23.36,23.645,23.24,23.535,35845.0
2019-09-25,23.445,23.83,23.425,23.76,30361.0
2019-09-26,23.73,23.85,23.51,23.76,26602.0
2019-09-27,23.59,23.86,23.545,23.6,22022.0
2019-09-30,23.62,23.815,23.545,23.675,31663.0
2019-10-01,23.77,23.87,23.33,23.525,29267.0
2019-10-02,23.39,23.61,22.945,23.35,120890.0
2019-10-03,23.96,23.96,22.83,23.285,114059.0
2019-10-04,23.405,24.26,23.305,23.895,158352.0
2019-10-07,23.895,24.445,23.565,23.98,121319.0
2019-10-08,23.895,24.455,23.795,24.195,96994.0
2019-10-09,24.195,24.74,23.83,24.5,68663.0
2019-10-10,24.5,24.74,24.425,24.525,38658.0
2019-10-11,24.565,24.86,24.21,24.445,35619.0
2019-10-15,24.46,24.85,24.455,24.59,35879.0
2019-10-16,24.69,25.125,24.65,24.995,69773.0
2019-10-17,24.975,25.395,24.94,25.31,61388.0
2019-10-18,25.3,25.6,25.3,25.3,68243.0
2019-10-21,25.33,25.38,24.835,24.965,54325.0
2019-10-22,24.975,25.365,24.82,25.08,102451.0
2019-10-23,25.06,25.33,24.81,25.095,59398.0
2019-10-24,25.17,25.18,24.77,24.875,28321.0
2019-10-25,25.225,25.225,24.64,24.995,31360.0
2019-10-28,24.995,25.28,24.705,24.725,74413.0
2019-10-29,24.735,25.04,24.63,24.8,72621.0
2019-10-30,24.79,25.19,24.695,24.93,60660.0
2019-10-31,24.985,25.47,24.985,25.105,83585.0
2019-11-01,25.085,25.405,24.95,25.29,70221.0
2019-11-04,25.3,25.83,25.08,25.6,77559.0
2019-11-05,25.645,26.1,25.55,25.765,82591.0
2019-11-06,25.765,25.93,25.44,25.505,55529.0
2019-11-07,25.515,25.885,25.235,25.33,74004.0
2019-11-08,25.345,25.69,25.215,25.31,72656.0
2019-11-11,25.245,26.005,25.21,25.785,58146.0
2019-11-12,25.72,25.82,25.34,25.56,97922.0
2019-11-13,25.475,25.625,25.255,25.385,55822.0
2019-11-14,25.365,25.535,25.095,25.365,36486.0
2019-11-15,25.32,25.405,25.005,25.245,45767.0
2019-11-18,25.18,25.225,24.875,25.16,41630.0
2019-11-19,25.03,25.2,24.64,25.085,40907.0
2019-11-20,24.975,24.975,24.185,24.4,283701.0
2019-11-21,24.39,24.835,24.335,24.51,105436.0
2019-11-22,24.56,24.865,24.325,24.79,40154.0
2019-11-25,24.855,24.9,24.445,24.605,63767.0
2019-11-26,24.56,25.05,24.41,24.94,70262.0
2019-11-27,24.92,25.07,24.485,24.975,48408.0
2019-11-28,24.93,25.03,24.565,24.885,21149.0
2019-11-29,24.89,24.93,24.53,24.705,29776.0
2019-12-02,24.91,24.955,24.54,24.725,29290.0
2019-12-03,24.595,24.69,24.27,24.485,31586.0
2019-12-04,24.465,25.07,24.465,24.89,45476.0
2019-12-05,25.16,25.235,24.695,24.78,54155.0
2019-12-06,24.82,25.05,24.465,24.985,57734.0
2019-12-09,24.14,24.805,23.91,24.725,71697.0
2019-12-10,24.69,24.91,24.52,24.745,21972.0
2019-12-11,24.79,25.115,24.575,25.08,55169.0
2019-12-12,25.02,25.3,25.02,25.05,43154.0
2019-12-13,24.855,25.225,24.8,25.145,59679.0
2019-12-16,25.265,25.3,25.005,25.145,53663.0
2019-12-17,25.125,25.665,25.02,25.615,119331.0
2019-12-18,25.755,25.905,25.525,25.85,66463.0
2019-12-19,25.8,25.81,25.03,25.17,51806.0
2019-12-20,25.19,25.875,25.07,25.59,84932.0
2019-12-23,25.605,26.09,25.56,25.97,72662.0
2019-12-24,25.995,26.23,25.995,26.015,28411.0
2019-12-27,26.005,26.315,25.665,25.72,53207.0
2019-12-30,25.56,25.77,25.355,25.515,33934.0
2019-12-31,25.495,25.58,25.135,25.19,23234.0
2020-01-02,25.19,25.3,24.94,25.255,33643.0
2020-01-03,25.17,25.86,25.105,25.405,67324.0
2020-01-06,25.32,25.635,25.3,25.44,50580.0
2020-01-07,25.44,25.655,25.3,25.385,28782.0
2020-01-08,25.96,25.96,25.485,25.775,41325.0
2020-01-09,25.775,26.5,25.745,26.21,77002.0
2020-01-10,26.25,26.37,26.09,26.25,18417.0
2020-01-13,26.23,26.46,26.1,26.275,40285.0
2020-01-14,26.32,26.385,26.08,26.155,26471.0
2020-01-15,26.155,26.23,26.055,26.11,27042.0
2020-01-16,26.185,26.37,26.135,26.23,148233.0
2020-01-17,26.24,26.915,26.2,26.835,92310.0
2020-01-20,26.815,26.905,26.46,26.645,25254.0
2020-01-21,26.63,26.63,26.045,26.09,80413.0
2020-01-22,25.995,26.675,25.995,26.555,92366.0
2020-01-23,26.575,26.575,26.135,26.23,76616.0
2020-01-24,26.21,26.785,26.005,26.59,107106.0
2020-01-27,26.12,26.72,26.11,26.5,69697.0
2020-01-28,26.275,27.335,26.275,27.14,100405.0
2020-01-29,27.195,27.685,27.095,27.68,60064.0
2020-01-30,27.66,27.67,27.035,27.195,72555.0
2020-01-31,27.165,27.24,26.825,27.12,54240.0
2020-02-03,27.16,27.205,26.915,27.02,64528.0
2020-02-04,27.02,27.485,26.925,27.315,67940.0
2020-02-05,27.51,27.62,27.38,27.5,29895.0
2020-02-06,27.6,27.715,27.435,27.665,52168.0
2020-02-07,27.58,27.58,27.005,27.45,42009.0
2020-02-10,27.33,27.59,27.245,27.45,35221.0
2020-02-11,27.33,27.72,27.33,27.545,56410.0
2020-02-12,27.545,27.575,27.21,27.405,58245.0
2020-02-13,27.33,27.63,27.035,27.545,49509.0
2020-02-14,27.535,27.645,27.23,27.62,50744.0
2020-02-18,27.64,27.76,27.38,27.535,62564.0
2020-02-19,27.525,27.63,26.725,27.135,59196.0
2020-02-20,27.045,27.74,27.045,27.715,171148.0
2020-02-21,27.63,27.76,27.36,27.695,103316.0
2020-02-24,27.18,27.31,25.525,27.125,126526.0
2020-02-25,27.09,27.2,26.325,26.575,110550.0
2020-02-26,26.42,26.79,25.75,25.835,105901.0
2020-02-27,25.525,25.85,25.07,25.665,60425.0
2020-02-28,25.19,25.6,24.52,25.565,151465.0
2020-03-02,25.415,25.97,25.17,25.97,102570.0
2020-03-03,26.16,26.43,25.73,26.01,98547.0
2020-03-04,26.24,26.52,25.73,26.27,86788.0
2020-03-05,25.945,26.065,25.545,25.74,80187.0
2020-03-06,25.19,25.48,24.865,25.08,174358.0
2020-03-09,23.45,24.16,23.265,23.59,235195.0
2020-03-10,24.11,24.595,23.795,24.54,158979.0
2020-03-11,24.205,24.455,23.2,23.33,150341.0
2020-03-12,21.775,22.455,20.5,21.45,145623.0
2020-03-13,21.85,22.995,21.45,22.985,207567.0
2020-03-16,19.085,22.335,19.085,21.405,199994.0
2020-03-17,21.19,21.815,20.695,20.975,164325.0
2020-03-18,20.005,20.66,19.55,20.61,195447.0
2020-03-19,20.41,21.95,19.795,21.55,147292.0
2020-03-20,21.6,22.035,20.94,21.375,118133.0
2020-03-23,21.145,21.145,19.215,19.535,160790.0
2020-03-24,19.775,20.685,19.515,20.1,185721.0
2020-03-25,20.205,21.635,20.045,20.89,119454.0
2020-03-26,21.06,21.485,20.675,21.135,95527.0
2020-03-27,20.565,20.81,20.195,20.475,79783.0
2020-03-30,20.77,20.985,20.145,20.75,110665.0
2020-03-31,20.855,21.085,20.66,20.685,84662.0
2020-04-01,20.53,20.735,20.24,20.38,164704.0
2020-04-02,20.21,20.52,20.035,20.455,93475.0
2020-04-03,20.075,20.745,20.025,20.11,60565.0
2020-04-06,20.25,20.94,20.25,20.565,119699.0
2020-04-07,20.93,21.43,20.695,21.085,93887.0
2020-04-08,21.095,21.925,21.095,21.615,103448.0
2020-04-09,22.0,22.975,21.82,22.025,152121.0
2020-04-13,20.53,21.915,20.51,21.125,108279.0
2020-04-14,21.18,22.015,21.125,21.935,226416.0
2020-04-15,21.48,21.665,20.61,20.675,197911.0
2020-04-16,20.705,20.995,20.425,20.89,104876.0
2020-04-17,21.255,21.765,21.135,21.615,89025.0
2020-04-20,21.44,22.49,21.44,22.25,211233.0
2020-04-21,22.025,22.455,21.86,22.035,228622.0
2020-04-22,22.195,22.875,21.945,22.8,200980.0
2020-04-23,22.685,24.53,22.685,23.825,320471.0
2020-04-24,23.785,24.965,23.555,23.98,515101.0
2020-04-27,24.16,24.165,23.365,23.625,138273.0
2020-04-28,23.75,24.295,23.405,24.205,178035.0
2020-04-29,24.52,25.105,24.215,24.705,99554.0
2020-04-30,24.605,24.885,24.16,24.605,166097.0
2020-05-01,24.605,24.96,23.73,23.785,66852.0
2020-05-04,23.685,24.14,23.29,23.925,65545.0
2020-05-05,24.085,24.83,23.645,24.435,89596.0
2020-05-06,24.485,25.245,24.485,24.865,68095.0
2020-05-07,24.965,25.145,24.615,24.995,88940.0
2020-05-08,25.2,25.295,24.56,24.745,56311.0
2020-05-11,24.55,25.09,24.195,24.965,46678.0
2020-05-12,24.965,25.125,24.51,24.54,55167.0
2020-05-13,24.41,24.54,24.12,24.41,69629.0
2020-05-14,24.0,24.0,23.395,23.48,78147.0
2020-05-15,23.34,24.01,23.34,23.85,86231.0
2020-05-19,24.41,24.995,23.915,24.875,66987.0
2020-05-20,25.005,25.125,24.63,25.04,46845.0
2020-05-21,25.05,25.05,24.53,24.975,29530.0
2020-05-22,24.965,25.265,24.64,25.115,44212.0
2020-05-25,25.115,25.57,24.765,25.505,31838.0
2020-05-26,25.32,25.945,25.32,25.85,84118.0
2020-05-27,25.88,26.045,25.295,25.775,56752.0
2020-05-28,24.755,26.325,24.755,26.085,82926.0
2020-05-29,26.43,26.575,25.77,26.42,146694.0
2020-06-01,26.375,26.745,25.525,26.28,51726.0
2020-06-02,26.27,26.465,25.515,26.335,60476.0
2020-06-03,26.755,27.07,25.955,26.96,72296.0
2020-06-04,26.78,27.49,26.56,27.21,70916.0
2020-06-05,27.275,27.445,26.78,26.91,44674.0
2020-06-08,27.06,27.435,26.27,26.56,52147.0
2020-06-09,26.41,26.735,26.38,26.475,53068.0
2020-06-10,26.455,26.455,25.685,25.77,79267.0
2020-06-11,25.37,25.565,24.985,25.035,43250.0
2020-06-12,25.425,26.94,24.93,25.35,91018.0
2020-06-15,25.22,25.72,24.975,25.5,83214.0
2020-06-16,26.045,26.26,25.675,26.16,61271.0
2020-06-17,26.055,26.315,25.675,25.915,32286.0
2020-06-18,26.065,26.17,25.77,26.03,169489.0
2020-06-19,26.185,27.245,26.055,26.865,283018.0
2020-06-22,26.875,26.97,26.44,26.54,54644.0
2020-06-23,26.71,26.94,26.13,26.475,179011.0
2020-06-24,26.29,26.55,25.88,26.44,74551.0
2020-06-25,26.4,26.84,26.04,26.81,93133.0
2020-06-26,26.585,27.125,26.28,26.54,55088.0
2020-06-29,26.475,26.565,25.955,26.11,43829.0
2020-06-30,25.775,27.025,25.775,26.875,62025.0
2020-07-02,26.755,27.565,26.375,26.84,94847.0
2020-07-03,26.885,26.975,26.335,26.585,15301.0
2020-07-06,26.69,27.395,26.29,27.305,67790.0
2020-07-07,27.08,27.845,26.65,27.265,83037.0
2020-07-08,27.275,27.45,26.71,26.97,34327.0
2020-07-09,26.975,27.85,26.355,27.74,113724.0
2020-07-10,27.825,29.395,27.415,29.32,185781.0
2020-07-13,29.315,29.725,28.98,29.395,155065.0
2020-07-14,29.21,29.545,29.185,29.405,110069.0
2020-07-15,29.5,29.665,29.035,29.555,107141.0
2020-07-16,29.46,30.16,28.94,29.955,107874.0
2020-07-17,29.955,30.71,29.52,30.635,140652.0
2020-07-20,30.615,31.725,30.245,31.65,130773.0
2020-07-21,31.64,31.81,30.515,30.735,97095.0
2020-07-22,30.77,31.06,30.145,30.63,141586.0
2020-07-23,30.48,30.835,30.135,30.405,47118.0
2020-07-24,29.84,30.565,29.84,30.315,36244.0
2020-07-27,30.26,31.025,29.98,31.015,25566.0
2020-07-28,30.89,31.18,30.4,31.135,78496.0
2020-07-29,31.135,31.235,30.435,31.015,38263.0
2020-07-30,30.755,31.05,30.425,30.965,65762.0
2020-07-31,30.755,31.285,30.64,30.96,72651.0
2020-08-04,30.66,30.885,30.49,30.8,75098.0
2020-08-05,30.78,31.47,30.405,31.36,91476.0
2020-08-06,31.36,31.705,30.81,31.695,53980.0
2020-08-07,31.45,31.705,31.165,31.64,46664.0
2020-08-10,31.62,31.72,31.02,31.395,59285.0
2020-08-11,31.51,31.61,30.65,30.865,69914.0
2020-08-12,30.875,31.545,30.77,31.375,156437.0
2020-08-13,31.145,31.965,31.135,31.845,130370.0
2020-08-14,31.815,32.265,31.715,31.855,76760.0
2020-08-17,31.9,32.83,31.9,32.775,97754.0
2020-08-18,32.635,33.345,32.47,33.305,123356.0
2020-08-19,33.195,33.875,32.96,33.605,139012.0
2020-08-20,33.335,33.7,32.825,33.075,122328.0
2020-08-21,32.685,33.41,32.635,33.335,75129.0
2020-08-24,33.25,33.96,32.98,33.205,122169.0
2020-08-25,33.28,33.3,32.825,33.065,83005.0
2020-08-26,33.1,34.065,33.045,33.96,133337.0
2020-08-27,33.995,34.41,33.57,33.84,245249.0
2020-08-28,33.57,33.57,33.13,33.24,99500.0
2020-08-31,33.095,33.095,32.19,32.46,123877.0
2020-09-01,32.6,33.205,32.375,33.075,63226.0
2020-09-02,33.195,33.29,32.635,33.035,43792.0
2020-09-03,32.83,33.245,32.205,32.58,129113.0
2020-09-04,32.58,32.71,31.51,32.0,82591.0
2020-09-08,31.76,32.29,31.375,31.795,124271.0
2020-09-09,32.02,32.625,31.565,32.28,57748.0
2020-09-10,32.235,32.545,32.0,32.205,56883.0
2020-09-11,32.3,32.87,31.815,32.34,97279.0
2020-09-14,32.395,33.12,32.15,32.665,134208.0
2020-09-15,32.625,33.375,32.355,33.195,102708.0
2020-09-16,33.1,33.365,32.825,32.97,96008.0
2020-09-17,32.635,33.075,32.625,32.825,88451.0
2020-09-18,32.87,33.1,32.345,32.43,119307.0
2020-09-21,32.17,32.42,31.75,32.03,121637.0
2020-09-22,31.965,32.625,31.855,32.55,94837.0
2020-09-23,32.59,32.675,31.655,31.815,76872.0
2020-09-24,31.655,32.215,31.59,32.17,66558.0
2020-09-25,32.085,32.525,31.705,32.46,45984.0
2020-09-28,32.58,32.96,32.2,32.495,63187.0
2020-09-29,32.535,33.44,32.375,33.355,81527.0
2020-09-30,33.325,33.54,32.545,32.785,79266.0
2020-10-01,32.935,33.28,32.6,33.055,90996.0
2020-10-02,32.755,33.42,32.545,33.355,106710.0
2020-10-05,33.335,34.045,33.195,33.98,86708.0
2020-10-06,33.94,34.21,33.3,33.585,146319.0
2020-10-07,33.66,34.745,33.66,34.66,105553.0
2020-10-08,34.96,37.16,33.505,36.915,318991.0
2020-10-09,36.14,38.465,35.835,36.76,332784.0
2020-10-13,36.6,36.785,35.59,35.86,173901.0
2020-10-14,35.945,36.115,35.655,35.86,89731.0
2020-10-15,35.65,35.86,34.96,35.435,87122.0
2020-10-16,35.435,35.92,35.025,35.48,137114.0
2020-10-19,35.415,35.51,34.55,34.825,111696.0
2020-10-20,34.865,35.65,34.34,35.445,82350.0
2020-10-21,35.46,35.89,35.195,35.255,76169.0
2020-10-22,35.28,35.58,34.33,34.47,52362.0
2020-10-23,34.625,35.03,34.545,34.86,73067.0
2020-10-26,34.495,34.84,34.02,34.04,79370.0
2020-10-27,34.055,34.395,33.31,34.085,103857.0
2020-10-28,33.42,34.095,33.42,33.48,130714.0
2020-10-29,33.515,33.965,33.115,33.805,98841.0
2020-10-30,33.415,33.9,32.965,33.46,70199.0
2020-11-02,33.56,34.345,33.555,34.28,60366.0
2020-11-03,34.28,34.965,34.095,34.7,46492.0
2020-11-04,35.03,35.345,34.795,35.02,61995.0
2020-11-05,35.345,35.55,34.975,35.535,72464.0
2020-11-06,35.46,35.46,34.765,34.935,94773.0
2020-11-09,35.7,35.775,34.31,34.495,79543.0
2020-11-10,34.485,34.7,33.655,33.84,83637.0
2020-11-11,33.88,34.99,33.88,34.87,76774.0
2020-11-12,34.935,35.31,34.05,34.225,69407.0
2020-11-13,34.31,34.645,34.205,34.525,61120.0
2020-11-16,34.71,34.74,34.19,34.205,83041.0
2020-11-17,34.19,34.535,33.62,33.72,188572.0
2020-11-18,33.835,34.255,33.63,33.815,150154.0
2020-11-19,33.815,34.73,33.63,34.47,89186.0
2020-11-20,34.56,34.75,34.265,34.56,65737.0
2020-11-23,34.75,34.75,34.46,34.46,47948.0
2020-11-24,34.56,34.925,34.235,34.59,96462.0
2020-11-25,34.675,34.815,34.345,34.61,49227.0
2020-11-26,35.02,35.02,34.365,34.61,12421.0
2020-11-27,34.04,35.055,34.04,34.815,41127.0
2020-11-30,34.935,35.43,34.56,35.33,167405.0
2020-12-01,35.59,35.84,34.56,34.955,101456.0
2020-12-02,35.27,35.3,34.73,35.03,55584.0
2020-12-03,35.29,35.47,34.265,34.505,81736.0
2020-12-04,34.505,34.505,32.395,32.62,234633.0
2020-12-07,33.01,33.74,32.9,33.535,199413.0
2020-12-08,33.535,33.535,32.805,33.06,117994.0
2020-12-09,33.18,34.09,33.125,33.71,201954.0
2020-12-10,33.72,34.18,32.805,33.115,98969.0
2020-12-11,33.13,33.255,32.835,33.05,74052.0
2020-12-14,33.115,34.0,32.805,33.825,128554.0
2020-12-15,33.91,34.56,33.345,34.525,103799.0
2020-12-16,34.18,34.27,33.635,33.635,48085.0
2020-12-17,33.63,33.825,33.345,33.535,57341.0
2020-12-18,33.47,33.47,32.86,32.87,51297.0
2020-12-21,32.76,33.795,32.16,32.31,75281.0
2020-12-22,32.07,32.425,32.07,32.28,46806.0
2020-12-23,32.15,32.16,31.77,31.985,105735.0
2020-12-24,32.03,32.04,31.505,31.62,51054.0
2020-12-29,31.48,31.575,30.675,30.685,80967.0
2020-12-30,30.655,31.135,30.37,30.78,45942.0
2020-12-31,30.72,30.93,30.35,30.865,56277.0
2021-01-04,30.825,31.36,30.575,30.815,75986.0
2021-01-05,30.815,30.985,30.515,30.9,86870.0
2021-01-06,30.78,30.995,30.45,30.845,104641.0
2021-01-07,30.935,31.695,30.46,31.48,60373.0
2021-01-08,31.43,32.04,31.385,31.995,85164.0
2021-01-11,31.72,32.255,31.655,31.87,117268.0
2021-01-12,31.87,32.43,31.86,32.32,72694.0
2021-01-13,32.375,32.49,31.87,32.085,86121.0
2021-01-14,32.16,32.255,31.03,31.76,82314.0
2021-01-15,31.61,32.275,30.825,32.275,62366.0
2021-01-18,32.49,32.49,32.19,32.43,20110.0
2021-01-19,32.355,32.845,32.32,32.46,53670.0
2021-01-20,32.645,33.14,32.355,33.115,47211.0
2021-01-21,33.115,35.205,32.91,35.12,156268.0
2021-01-22,35.055,36.84,34.61,36.01,177871.0
2021-01-25,35.86,37.16,35.505,36.365,144532.0
2021-01-26,36.43,37.29,36.43,37.045,138168.0
2021-01-27,36.805,37.12,36.18,36.525,100694.0
2021-01-28,36.4,36.72,36.065,36.325,72653.0
2021-01-29,36.195,36.195,34.955,35.0,64611.0
2021-02-01,35.335,35.71,34.805,35.71,75137.0
2021-02-02,35.89,36.115,35.74,35.955,52536.0
2021-02-03,35.99,36.41,35.48,35.855,54406.0
2021-02-04,35.8,36.41,35.09,35.845,57188.0
2021-02-05,35.895,36.185,35.595,35.65,24293.0
2021-02-08,35.755,36.09,35.735,35.84,61813.0
2021-02-09,35.81,36.655,35.63,36.445,86734.0
2021-02-10,36.43,36.605,35.82,36.1,76982.0
2021-02-11,35.82,36.74,35.575,36.54,82863.0
2021-02-12,36.44,36.54,35.82,36.22,61028.0
2021-02-16,35.95,36.025,35.05,35.09,44067.0
2021-02-17,34.975,35.5,33.805,34.265,98621.0
2021-02-18,34.655,35.02,33.815,34.695,91364.0
2021-02-19,34.695,35.19,34.495,35.05,53064.0
2021-02-22,34.77,34.78,34.355,34.355,32152.0
2021-02-23,34.065,34.15,33.37,34.105,54520.0
2021-02-24,33.98,34.555,33.745,34.355,52218.0
2021-02-25,34.31,34.685,33.99,34.13,109752.0
2021-02-26,34.255,34.73,34.115,34.29,67380.0
2021-03-01,34.45,35.455,34.45,35.33,49530.0
2021-03-02,35.34,35.68,34.675,35.38,173947.0
2021-03-03,35.445,35.895,34.715,35.69,123588.0
2021-03-04,35.07,35.725,34.29,34.89,135268.0
2021-03-05,35.22,35.36,33.905,35.315,84970.0
2021-03-08,35.315,35.715,34.88,34.995,94183.0
2021-03-09,35.33,36.325,34.61,35.725,214679.0
2021-03-10,35.885,36.53,35.445,35.49,118320.0
2021-03-11,35.83,36.1,35.36,35.895,102934.0
2021-03-12,35.725,36.175,35.445,35.715,89962.0
2021-03-15,35.715,36.44,35.015,35.62,144822.0
2021-03-16,35.425,36.665,35.425,36.54,175465.0
2021-03-17,36.69,36.83,36.23,36.495,108201.0
2021-03-18,36.025,36.84,35.92,36.52,78007.0
2021-03-19,36.605,36.84,36.185,36.38,73510.0
2021-03-22,36.56,37.48,36.38,37.33,115355.0
2021-03-23,37.03,37.27,36.465,36.55,73372.0
2021-03-24,36.615,36.84,36.005,36.465,69194.0
2021-03-25,36.22,36.71,35.63,36.645,30224.0
2021-03-26,36.765,37.17,36.185,37.17,57412.0
2021-03-29,37.255,38.165,36.805,38.015,80071.0
2021-03-30,38.015,38.595,37.77,38.465,67353.0
2021-03-31,38.5,38.95,38.015,38.715,52944.0
2021-04-01,38.745,39.355,38.715,39.14,44642.0
2021-04-05,39.28,39.53,38.99,39.08,72873.0
2021-04-06,39.145,39.775,38.84,39.765,189775.0
2021-04-07,39.86,40.04,38.84,39.295,97360.0
2021-04-08,39.37,39.85,38.875,39.7,77244.0
2021-04-09,39.84,40.17,39.165,39.625,152827.0
2021-04-12,39.74,40.085,39.605,39.925,95117.0
2021-04-13,39.85,40.08,39.665,39.85,72962.0
2021-04-14,39.99,40.145,38.92,39.055,89099.0
2021-04-15,38.96,39.37,38.735,38.83,43581.0
2021-04-16,38.705,39.37,38.705,39.37,97131.0
2021-04-19,39.26,39.28,38.735,39.08,56310.0
2021-04-20,38.725,39.1,38.595,39.065,46531.0
2021-04-21,38.97,39.4,38.875,39.38,36450.0
2021-04-22,39.365,39.9,39.22,39.765,85580.0
2021-04-23,39.765,40.075,39.54,39.915,52167.0
2021-04-26,39.86,39.915,39.465,39.785,28381.0
2021-04-27,39.785,40.51,39.58,40.375,56444.0
2021-04-28,40.47,40.555,40.205,40.33,31191.0
2021-04-29,40.385,40.52,39.88,40.385,31739.0
2021-04-30,40.085,40.605,40.0,40.32,63087.0
2021-05-03,40.605,40.705,40.18,40.255,31012.0
2021-05-04,40.135,40.67,40.02,40.525,82817.0
2021-05-05,40.61,40.885,40.125,40.68,64494.0
2021-05-06,40.68,41.145,40.36,40.61,22592.0
2021-05-07,40.48,40.61,40.3,40.45,25462.0
2021-05-10,40.79,40.79,39.475,39.765,51492.0
2021-05-11,39.39,39.39,38.725,39.305,59886.0
2021-05-12,39.165,39.39,38.97,39.24,54507.0
2021-05-13,39.165,39.635,39.155,39.295,32037.0
2021-05-14,39.39,40.225,39.165,40.075,56622.0
2021-05-17,39.91,40.115,39.155,39.23,46365.0
2021-05-18,39.28,39.59,38.82,39.485,107822.0
2021-05-19,38.91,39.825,38.66,39.42,214599.0
2021-05-20,39.42,39.755,39.065,39.505,90160.0
2021-05-21,39.55,39.985,39.44,39.775,144244.0
2021-05-25,39.89,40.105,39.495,39.525,82257.0
2021-05-26,39.42,39.975,39.315,39.835,94033.0
2021-05-27,39.835,40.47,39.6,40.095,69499.0
2021-05-28,39.7,40.565,39.7,40.375,60183.0
2021-05-31,40.375,40.95,40.235,40.66,57024.0
2021-06-01,40.8,40.91,40.31,40.37,45040.0
2021-06-02,40.405,40.8,40.17,40.535,77181.0
2021-06-03,40.37,40.755,40.275,40.51,43907.0
2021-06-04,40.45,40.535,40.06,40.535,50124.0
2021-06-07,40.755,40.755,40.19,40.35,60176.0
2021-06-08,40.425,40.705,40.19,40.47,68179.0
2021-06-09,40.36,40.47,39.965,40.065,79936.0
2021-06-10,40.125,40.61,39.9,40.125,66086.0
2021-06-11,40.085,40.17,39.41,39.85,119648.0
2021-06-14,39.655,40.135,39.29,40.05,126849.0
2021-06-15,40.235,40.48,39.645,39.74,102260.0
2021-06-16,39.785,39.945,38.98,39.495,109389.0
2021-06-17,39.41,39.41,37.485,37.505,266016.0
2021-06-18,37.455,38.47,37.165,37.975,240903.0
2021-06-21,38.33,39.005,38.065,38.535,90490.0
2021-06-22,38.535,38.875,38.21,38.415,69004.0
2021-06-23,38.395,38.64,38.225,38.435,51683.0
2021-06-24,38.555,38.805,38.065,38.225,77956.0
2021-06-25,38.15,38.45,38.01,38.095,75389.0
2021-06-28,38.03,38.03,37.045,37.25,116101.0
2021-06-29,37.28,38.04,36.905,37.935,36751.0
2021-06-30,37.85,37.975,37.58,37.675,51926.0
2021-07-02,37.73,38.425,37.09,37.37,116311.0
2021-07-05,37.29,38.3,37.065,37.42,31136.0
2021-07-06,37.43,37.605,37.09,37.465,74302.0
2021-07-07,37.59,37.85,37.175,37.23,114469.0
2021-07-08,37.475,38.445,36.19,38.3,199451.0
2021-07-09,39.015,40.34,37.89,38.265,186650.0
2021-07-12,38.37,40.08,38.36,39.29,139332.0
2021-07-13,39.525,39.53,38.315,38.525,97386.0
2021-07-14,38.555,38.855,38.135,38.755,94894.0
2021-07-15,38.68,39.26,38.395,38.78,91816.0
2021-07-16,38.845,39.41,38.715,39.08,77265.0
2021-07-19,38.79,39.195,38.36,38.97,84820.0
2021-07-20,38.995,40.2,38.96,39.965,84602.0
2021-07-21,40.03,40.2,39.335,39.975,55753.0
2021-07-22,39.99,40.36,39.915,40.255,38409.0
2021-07-23,39.495,40.65,39.495,40.35,56144.0
2021-07-26,40.455,40.755,40.095,40.575,57518.0
2021-07-27,40.705,40.895,40.445,40.585,28297.0
2021-07-28,40.54,40.905,40.275,40.37,34518.0
2021-07-29,40.37,40.8,39.975,40.765,28144.0
2021-07-30,40.545,41.15,40.27,40.925,45814.0
2021-08-03,40.545,41.63,40.545,40.935,41942.0
2021-08-04,40.86,41.27,40.53,40.705,36048.0
2021-08-05,40.765,41.28,40.225,40.915,55180.0
2021-08-06,40.905,40.98,40.47,40.885,30403.0
2021-08-09,40.83,41.22,40.305,41.215,36373.0
2021-08-10,41.11,41.675,41.005,41.345,72220.0
2021-08-11,41.355,41.45,40.595,40.765,111368.0
2021-08-12,40.64,41.375,40.585,40.97,73241.0
2021-08-13,40.95,41.385,40.915,40.99,25578.0
2021-08-16,40.95,41.17,40.745,40.86,38035.0
2021-08-17,40.62,40.82,39.86,40.305,57304.0
2021-08-18,40.21,40.5,40.07,40.15,41142.0
2021-08-19,39.88,40.105,39.515,40.07,33965.0
2021-08-20,39.935,40.575,39.36,39.975,75905.0
2021-08-23,40.06,40.16,39.785,39.985,64045.0
2021-08-24,39.985,40.49,39.43,40.235,83588.0
2021-08-25,40.18,41.255,40.18,41.055,81834.0
2021-08-26,41.035,41.955,40.79,41.89,71346.0
2021-08-27,41.81,42.895,41.63,42.665,117731.0
2021-08-30,42.44,43.105,42.44,42.785,64853.0
2021-08-31,42.765,43.155,42.43,42.795,66652.0
2021-09-01,42.69,43.03,42.325,42.975,54465.0
2021-09-02,43.095,43.395,42.975,43.255,57373.0
2021-09-03,43.125,43.53,42.985,43.03,89906.0
2021-09-07,43.03,43.135,42.475,42.955,75253.0
2021-09-08,42.955,43.09,42.59,42.795,45344.0
2021-09-09,42.55,42.88,42.24,42.55,52064.0
2021-09-10,42.55,42.995,42.305,42.795,61295.0
2021-09-13,42.915,43.425,41.835,42.1,68762.0
2021-09-14,42.175,42.42,41.975,42.1,35358.0
2021-09-15,42.125,42.335,41.565,42.205,49311.0
2021-09-16,42.165,43.06,41.57,42.655,38625.0
2021-09-17,42.665,43.115,42.37,42.795,62959.0
2021-09-20,42.23,42.56,41.205,41.95,77800.0
2021-09-21,41.92,42.155,41.385,41.495,51086.0
2021-09-22,41.535,42.315,41.49,41.655,33710.0
2021-09-23,41.73,42.26,41.395,41.565,31206.0
2021-09-24,41.47,41.855,41.185,41.44,29388.0
2021-09-27,41.44,41.81,40.555,41.415,70702.0
2021-09-28,41.31,41.46,40.205,40.275,45631.0
2021-09-29,40.32,40.53,39.89,40.07,33132.0
2021-09-30,40.07,40.245,39.185,39.185,49430.0
2021-10-01,39.22,39.315,38.195,38.6,87574.0
2021-10-04,38.6,39.05,38.065,38.62,64107.0
2021-10-05,38.62,38.9,38.505,38.76,37421.0
2021-10-06,38.74,38.94,38.46,38.9,61886.0
2021-10-07,38.685,41.655,38.685,41.61,259499.0
2021-10-08,41.845,42.23,40.225,40.305,184663.0
2021-10-12,40.455,41.375,40.05,40.48,65203.0
2021-10-13,40.715,41.375,40.225,40.85,46918.0
2021-10-14,41.045,41.49,40.31,41.015,60782.0
2021-10-15,41.13,41.15,40.52,40.81,62027.0
2021-10-18,40.775,41.1,40.435,40.82,46437.0
2021-10-19,40.96,41.105,40.36,40.66,31201.0
2021-10-20,40.98,41.35,40.98,41.01,71489.0
2021-10-21,40.48,41.535,40.48,41.44,67922.0
2021-10-22,41.68,41.68,41.12,41.46,28037.0
2021-10-25,41.555,41.82,41.065,41.5,39980.0
2021-10-26,41.595,41.81,40.905,40.99,38733.0
2021-10-27,40.84,41.235,39.895,40.51,57381.0
2021-10-28,40.575,41.415,40.565,40.945,29486.0
2021-10-29,40.95,41.555,40.7,41.16,64721.0
2021-11-01,41.32,41.44,40.84,41.195,43804.0
2021-11-02,41.195,41.81,40.97,41.535,29461.0
2021-11-03,41.51,41.755,41.085,41.255,25000.0
2021-11-04,41.82,42.025,41.435,41.575,54245.0
2021-11-05,41.35,41.575,40.755,41.44,57597.0
2021-11-08,41.45,41.76,40.925,41.045,41057.0
2021-11-09,41.0,41.49,40.8,41.025,83489.0
2021-11-10,40.935,41.35,40.265,40.745,57084.0
2021-11-11,40.8,41.385,40.7,41.225,21562.0
2021-11-12,41.68,41.685,41.28,41.545,36287.0
2021-11-15,41.64,41.905,41.095,41.18,37391.0
2021-11-16,41.18,42.09,41.12,41.705,71294.0
2021-11-17,41.46,42.545,41.46,42.225,65129.0
2021-11-18,42.57,42.95,42.16,42.76,38990.0
2021-11-19,42.92,43.805,42.515,43.315,55639.0
2021-11-22,43.4,44.015,42.41,42.49,70282.0
2021-11-23,42.245,42.735,41.47,41.695,55557.0
2021-11-24,41.48,41.98,41.415,41.45,33225.0
2021-11-25,42.695,43.465,41.545,41.64,32900.0
2021-11-26,41.375,41.93,40.98,41.45,46119.0
2021-11-29,41.45,41.93,41.435,41.49,110966.0
2021-11-30,41.48,41.48,39.68,39.88,63312.0
2021-12-01,40.2,40.51,40.03,40.245,68756.0
2021-12-02,40.285,40.885,39.99,40.215,43269.0
2021-12-03,40.245,40.5,38.935,39.37,46109.0
2021-12-06,39.315,39.565,39.105,39.37,79387.0
2021-12-07,39.5,40.8,39.38,40.565,79200.0
2021-12-08,40.68,40.81,39.68,39.97,108090.0
2021-12-09,39.755,39.99,39.5,39.54,73221.0
2021-12-10,39.565,39.71,38.91,38.985,100039.0
2021-12-13,39.06,40.01,38.975,39.895,138744.0
2021-12-14,39.595,40.03,38.58,38.69,60800.0
2021-12-15,38.71,39.05,37.985,38.58,135223.0
2021-12-16,38.785,38.785,38.05,38.125,75038.0
2021-12-17,38.05,38.7,37.93,38.425,64015.0
2021-12-20,38.175,38.265,37.165,37.675,86956.0
2021-12-21,37.89,39.075,37.775,38.925,89850.0
2021-12-22,39.03,40.15,38.85,40.05,95495.0
2021-12-23,39.955,40.785,39.805,40.51,83074.0
2021-12-24,40.875,40.935,40.48,40.7,35825.0
2021-12-29,41.29,41.29,40.425,40.48,68048.0
2021-12-30,40.5,41.415,40.49,40.905,50050.0
2021-12-31,41.095,41.195,40.555,41.105,27705.0
2022-01-04,41.085,41.45,40.775,41.29,52359.0
2022-01-05,41.29,41.745,40.8,40.885,59704.0
2022-01-06,40.7,41.195,40.33,40.915,56689.0
2022-01-07,40.79,40.96,40.02,40.575,62248.0
2022-01-10,40.585,40.82,38.955,39.23,90405.0
2022-01-11,39.23,39.455,38.485,39.295,74807.0
2022-01-12,39.49,40.14,39.275,39.83,56388.0
2022-01-13,40.04,40.905,39.955,40.81,80053.0
2022-01-14,40.51,40.885,40.435,40.51,93592.0
2022-01-17,40.605,41.705,40.595,41.63,59713.0
2022-01-18,41.355,42.395,41.095,41.755,84013.0
2022-01-19,41.84,42.44,41.655,42.075,63272.0
2022-01-20,42.175,45.775,41.47,45.55,161711.0
2022-01-21,44.655,46.2,44.655,45.69,217376.0
2022-01-24,45.135,47.29,44.955,47.265,212705.0
2022-01-25,46.475,47.105,44.9,45.295,200353.0
2022-01-26,45.66,46.72,45.23,45.795,150579.0
2022-01-27,45.945,46.615,45.65,45.775,121491.0
2022-01-28,45.975,46.885,45.815,46.775,99832.0
2022-01-31,46.725,47.245,46.34,47.085,88079.0
2022-02-01,46.87,47.275,46.28,47.2,178130.0
2022-02-02,46.99,47.68,46.99,47.33,115229.0
2022-02-03,47.31,47.415,46.545,46.765,122706.0
2022-02-04,46.99,47.14,46.61,46.875,65762.0
2022-02-07,46.99,46.99,46.28,46.33,59680.0
2022-02-08,46.29,46.945,46.065,46.925,150325.0
2022-02-09,46.99,48.66,46.64,48.23,231095.0
2022-02-10,48.085,48.285,47.5,47.7,82976.0
2022-02-11,47.72,47.89,47.31,47.35,114539.0
2022-02-14,47.47,47.945,47.175,47.455,87674.0
2022-02-15,47.7,48.34,47.405,47.98,88733.0
2022-02-16,47.7,48.16,47.585,47.625,50807.0
2022-02-17,47.565,47.82,47.145,47.36,61679.0
2022-02-18,47.3,47.51,46.755,46.85,65815.0
2022-02-22,46.755,46.825,45.66,45.99,102096.0
2022-02-23,46.27,46.27,45.29,45.375,81052.0
2022-02-24,44.395,45.345,43.91,45.005,167244.0
2022-02-25,45.1,45.8,44.675,45.76,141791.0
2022-02-28,45.565,45.94,45.12,45.8,76214.0
2022-03-01,45.8,45.94,45.1,45.225,109448.0
2022-03-02,45.335,45.775,45.15,45.43,70511.0
2022-03-03,45.67,46.01,44.89,45.075,76340.0
2022-03-04,45.335,45.335,44.205,44.345,70044.0
2022-03-07,44.28,44.42,43.335,43.79,166121.0
2022-03-08,43.6,44.64,43.545,44.025,119126.0
2022-03-09,44.4,45.62,44.395,45.27,84167.0
2022-03-10,45.13,45.335,44.62,45.005,138532.0
2022-03-11,45.165,45.375,44.725,44.97,161028.0
2022-03-14,45.385,45.48,43.995,44.06,105460.0
2022-03-15,44.165,44.26,43.465,43.92,62846.0
2022-03-16,44.195,45.015,43.73,44.885,92640.0
2022-03-17,44.96,45.505,44.865,45.13,39510.0
2022-03-18,45.235,45.93,44.77,45.66,74934.0
2022-03-21,45.725,45.97,45.22,45.755,60383.0
2022-03-22,45.905,46.205,45.195,45.43,46754.0
2022-03-23,45.395,45.625,45.08,45.49,54518.0
2022-03-24,45.49,45.575,44.735,44.875,81265.0
2022-03-25,45.005,45.005,43.78,44.145,195652.0
2022-03-28,44.025,44.95,43.875,44.395,108125.0
2022-03-29,44.555,44.685,43.905,44.4,41791.0
2022-03-30,44.385,44.43,43.55,43.805,114700.0
2022-03-31,43.805,43.92,42.92,43.015,83107.0
2022-04-01,43.015,43.21,41.51,41.59,136392.0
2022-04-04,41.595,42.005,41.39,41.765,104861.0
2022-04-05,41.57,42.07,41.35,41.495,118522.0
2022-04-06,41.35,41.56,39.87,40.275,197051.0
2022-04-07,40.615,40.615,37.735,39.245,328675.0
2022-04-08,39.48,40.0,38.725,38.915,380713.0
2022-04-11,38.8,39.095,37.12,37.565,261520.0
2022-04-12,37.78,37.78,36.46,36.665,176424.0
2022-04-13,36.685,36.81,35.8,36.46,165834.0
2022-04-14,36.485,37.065,36.315,36.6,337739.0
2022-04-18,36.6,36.92,35.515,35.705,236757.0
2022-04-19,35.885,37.535,35.795,37.3,292124.0
2022-04-20,37.245,37.245,35.935,36.01,262486.0
2022-04-21,36.16,36.335,34.485,34.845,185651.0
2022-04-22,34.74,34.97,34.115,34.22,177245.0
2022-04-25,34.315,35.165,33.935,35.1,180704.0
2022-04-26,35.1,35.365,34.36,34.635,198713.0
2022-04-27,34.685,35.165,34.25,34.635,245242.0
2022-04-28,34.78,35.065,34.525,34.825,163968.0
2022-04-29,34.705,35.405,34.495,34.56,125207.0
2022-05-02,34.92,35.365,34.635,34.93,197504.0
2022-05-03,34.95,35.1,34.675,34.92,221627.0
2022-05-04,35.015,35.29,34.18,35.185,212032.0
2022-05-05,35.025,35.065,32.93,33.53,401398.0
2022-05-06,33.53,33.755,32.98,33.175,115907.0
2022-05-09,33.17,33.355,32.23,32.315,109491.0
2022-05-10,32.455,32.635,31.86,32.06,130804.0
2022-05-11,32.085,32.275,31.36,31.45,179894.0
2022-05-12,31.11,31.565,30.655,31.245,116455.0
2022-05-13,31.48,32.695,31.33,32.26,126921.0
2022-05-16,32.265,32.54,31.84,32.335,60052.0
2022-05-17,32.8,33.78,32.41,33.5,218011.0
2022-05-18,33.185,33.67,32.495,32.79,124591.0
2022-05-19,32.59,33.32,32.455,32.855,135713.0
2022-05-20,33.035,33.31,32.475,32.91,112802.0
2022-05-24,32.98,33.51,32.465,32.815,99678.0
2022-05-25,32.825,33.065,32.465,32.655,85445.0
2022-05-26,34.135,34.77,32.98,34.03,271035.0
2022-05-27,34.255,35.43,34.115,35.065,149488.0
2022-05-30,35.405,35.595,35.065,35.34,38111.0
2022-05-31,35.255,35.82,35.015,35.44,194099.0
2022-06-01,35.65,36.285,35.44,36.135,247032.0
2022-06-02,36.16,36.88,36.065,36.465,68618.0
2022-06-03,36.275,36.685,35.87,35.925,47731.0
2022-06-06,36.065,36.505,35.915,36.01,58747.0
2022-06-07,35.755,36.97,35.535,36.71,230472.0
2022-06-08,36.675,36.89,36.4,36.505,112710.0
2022-06-09,36.41,36.73,36.25,36.435,103365.0
2022-06-10,36.285,36.295,35.49,35.765,136110.0
2022-06-13,35.165,35.32,34.485,34.97,114331.0
2022-06-14,35.015,35.5,34.75,35.195,183118.0
2022-06-15,35.28,35.63,34.97,35.28,71077.0
2022-06-16,34.825,35.51,34.56,34.73,243118.0
2022-06-17,34.71,35.32,34.475,34.75,167849.0
2022-06-20,34.73,35.545,34.59,35.245,50088.0
2022-06-21,35.14,35.545,34.4,34.41,76076.0
2022-06-22,34.115,34.115,33.195,33.32,110049.0
2022-06-23,33.31,33.895,33.075,33.29,320485.0
2022-06-24,33.47,34.19,33.3,33.87,252030.0
2022-06-27,34.06,34.41,33.85,34.105,140024.0
2022-06-28,34.23,34.635,33.13,33.225,163643.0
2022-06-29,33.225,33.225,32.295,32.865,241777.0
2022-06-30,32.61,32.61,31.49,31.915,192900.0
2022-07-04,31.965,32.465,30.82,32.41,102074.0
2022-07-05,32.23,33.35,32.135,33.34,103104.0
2022-07-06,33.535,33.685,32.56,33.3,103381.0
2022-07-07,33.425,35.47,33.415,35.025,170625.0
2022-07-08,37.195,37.195,35.12,35.7,139140.0
2022-07-11,35.86,35.86,34.665,34.705,121344.0
2022-07-12,34.57,34.97,34.25,34.4,157235.0
2022-07-13,34.075,34.21,33.055,33.71,122160.0
2022-07-14,33.48,33.555,32.78,32.875,106782.0
2022-07-15,33.11,33.11,32.175,32.515,111295.0
2022-07-18,32.695,33.29,32.485,32.75,81943.0
2022-07-19,33.05,34.095,32.69,33.985,115081.0
2022-07-20,33.965,34.83,33.88,34.66,118271.0
2022-07-21,34.515,35.39,34.515,35.335,83155.0
2022-07-22,35.285,35.6,35.145,35.325,68879.0
2022-07-25,35.325,35.55,35.015,35.325,37499.0
2022-07-26,35.21,35.255,34.58,34.65,55406.0
2022-07-27,34.735,35.58,34.665,35.37,75679.0
2022-07-28,35.37,36.56,35.125,36.33,115241.0
2022-07-29,36.41,37.095,36.105,36.855,52123.0
2022-08-02,37.13,37.13,36.315,36.435,77249.0
2022-08-03,36.615,36.805,36.055,36.36,33313.0
2022-08-04,36.285,36.855,36.14,36.445,35436.0
2022-08-05,36.53,36.53,35.645,36.265,60536.0
2022-08-08,36.32,36.93,35.98,36.55,42119.0
2022-08-09,36.41,36.495,35.97,36.085,35878.0
2022-08-10,36.455,37.055,36.14,36.79,42407.0
2022-08-11,36.825,37.035,36.53,36.78,38667.0
2022-08-12,36.93,37.11,36.8,37.005,61319.0
2022-08-15,36.91,37.19,36.77,37.11,25642.0
2022-08-16,37.225,37.72,37.1,37.37,77183.0
2022-08-17,37.235,37.32,36.52,36.705,55274.0
2022-08-18,36.705,37.49,36.495,37.235,57567.0
2022-08-19,37.15,37.15,36.39,36.455,39246.0
2022-08-22,36.125,36.18,35.085,35.155,41135.0
2022-08-23,35.155,35.4,34.715,34.79,68591.0
2022-08-24,34.765,35.455,34.495,35.285,73603.0
2022-08-25,35.39,35.875,35.135,35.835,70234.0
2022-08-26,35.835,36.085,34.285,34.325,75024.0
2022-08-29,34.105,34.555,33.565,33.775,46508.0
2022-08-30,34.115,34.285,33.115,33.29,60365.0
2022-08-31,33.305,33.61,33.305,33.395,36351.0
2022-09-01,33.25,33.395,31.985,32.1,62148.0
2022-09-02,32.11,32.735,32.035,32.405,53226.0
2022-09-06,32.44,33.04,32.155,32.545,42153.0
2022-09-07,32.52,33.24,32.395,33.195,34859.0
2022-09-08,33.165,33.745,32.805,33.575,46136.0
2022-09-09,33.695,35.105,33.695,34.62,73611.0
2022-09-12,34.765,35.21,34.43,34.875,40974.0
2022-09-13,34.285,35.24,34.24,34.945,58942.0
2022-09-14,34.945,35.065,34.355,34.43,52207.0
2022-09-15,34.705,35.075,33.68,33.965,46655.0
2022-09-16,33.575,34.23,33.26,33.67,35935.0
2022-09-19,33.395,34.27,33.335,34.25,41423.0
2022-09-20,34.165,34.925,34.0,34.885,83141.0
2022-09-21,34.955,35.285,34.475,34.475,74820.0
2022-09-22,34.475,34.555,33.525,33.88,36066.0
2022-09-23,33.48,33.82,33.005,33.715,42724.0
2022-09-26,33.62,34.375,33.525,34.24,84107.0
2022-09-27,34.505,34.83,34.27,34.475,68596.0
2022-09-28,34.25,36.035,34.25,35.8,101125.0
2022-09-29,35.59,36.285,35.24,35.77,76551.0
2022-09-30,35.95,36.645,35.8,36.455,53607.0
2022-10-03,36.705,37.57,36.425,37.205,60580.0
2022-10-04,37.77,38.08,37.49,38.045,85795.0
2022-10-05,37.74,38.235,36.78,37.195,145668.0
2022-10-06,37.15,37.865,35.74,37.53,195776.0
2022-10-07,37.075,37.075,33.84,34.695,265295.0
2022-10-11,34.2,34.61,34.095,34.24,125286.0
2022-10-12,34.305,34.59,34.06,34.325,54846.0
2022-10-13,33.575,34.505,33.48,34.095,69593.0
2022-10-14,33.99,34.57,32.955,32.975,61443.0
2022-10-17,33.29,33.955,33.1,33.6,60618.0
2022-10-18,34.23,34.5,33.58,34.04,30072.0
2022-10-19,33.85,33.85,33.315,33.545,45427.0
2022-10-20,33.62,33.62,32.19,32.455,49812.0
2022-10-21,32.715,34.095,32.215,33.955,78080.0
2022-10-24,33.875,34.29,33.61,34.21,22690.0
2022-10-25,34.305,35.13,33.885,34.955,59497.0
2022-10-26,34.945,35.13,34.595,34.85,48850.0
2022-10-27,34.89,35.425,34.585,35.205,40096.0
2022-10-28,34.945,35.31,34.9,35.135,33521.0
2022-10-31,35.155,35.165,34.745,34.91,64929.0
2022-11-01,35.365,35.865,34.315,34.46,37747.0
2022-11-02,34.505,34.62,33.555,33.61,49881.0
2022-11-03,33.695,34.4,33.315,33.44,77249.0
2022-11-04,33.945,34.805,33.41,34.755,88914.0
2022-11-07,34.715,34.755,33.885,34.05,25977.0
2022-11-08,34.115,34.505,33.8,33.98,32468.0
2022-11-09,33.56,34.0,33.465,33.505,37371.0
2022-11-10,34.535,36.45,34.0,36.265,96167.0
2022-11-11,36.465,36.76,35.975,35.985,41171.0
2022-11-14,36.1,36.285,35.345,35.355,33866.0
2022-11-15,35.87,36.35,34.83,36.075,76070.0
2022-11-16,36.31,36.425,35.665,36.255,38028.0
2022-11-17,36.015,36.865,35.12,35.12,43572.0
2022-11-18,35.565,35.565,34.84,35.13,35712.0
2022-11-21,35.03,35.425,34.64,35.175,58083.0
2022-11-22,35.225,35.54,34.735,34.965,84331.0
2022-11-23,34.85,35.68,34.85,35.13,92483.0
2022-11-24,35.32,35.565,34.945,35.49,44576.0
2022-11-25,35.815,36.195,35.215,35.815,42651.0
2022-11-28,35.785,36.55,35.52,36.495,46944.0
2022-11-29,36.395,36.495,35.53,36.245,60817.0
2022-11-30,35.96,37.515,35.96,37.24,91385.0
2022-12-01,37.675,37.705,36.73,36.73,35400.0
2022-12-02,36.34,36.73,36.005,36.36,63951.0
2022-12-05,36.31,36.74,35.365,35.365,57514.0
2022-12-06,35.415,35.845,34.555,34.765,120695.0
2022-12-07,34.84,35.5,34.65,34.7,63912.0
2022-12-08,35.205,35.225,34.45,34.585,132224.0
2022-12-09,34.71,35.34,34.525,34.935,59843.0
2022-12-12,34.84,35.345,34.83,35.005,71966.0
2022-12-13,35.32,36.11,34.85,35.215,80656.0
2022-12-14,35.72,35.975,35.165,35.425,56423.0
2022-12-15,35.445,35.47,34.815,35.225,39688.0
2022-12-16,34.945,35.73,34.925,35.565,49755.0
2022-12-19,35.645,35.835,33.535,33.79,120708.0
2022-12-20,33.715,34.165,33.525,33.84,55342.0
2022-12-21,33.915,34.605,33.915,34.49,56920.0
2022-12-22,34.27,34.555,34.03,34.555,68334.0
2022-12-23,34.42,35.005,34.375,35.005,22423.0
2022-12-28,35.03,35.1,33.495,33.975,59852.0
2022-12-29,34.07,34.86,33.685,34.595,25436.0
2022-12-30,34.315,34.71,34.185,34.565,9069.0
2023-01-03,34.9,35.565,34.69,34.985,38220.0
2023-01-04,35.12,36.31,35.11,36.13,73135.0
2023-01-05,35.855,36.59,35.555,36.33,44658.0
2023-01-06,36.52,37.21,36.52,36.835,57589.0
2023-01-09,36.645,37.135,36.265,36.61,60647.0
2023-01-10,36.39,36.395,34.795,35.53,74357.0
2023-01-11,35.635,35.87,35.34,35.575,38719.0
2023-01-12,35.575,36.18,35.28,36.055,31150.0
2023-01-13,35.345,35.995,35.345,35.605,46583.0
2023-01-16,35.985,35.985,34.86,35.76,27570.0
2023-01-17,35.68,35.795,35.365,35.68,50176.0
2023-01-18,35.75,35.88,35.25,35.29,71085.0
2023-01-19,35.55,35.75,34.43,35.555,89155.0
2023-01-20,35.51,36.405,35.205,36.235,95657.0
2023-01-23,36.625,37.075,35.49,35.75,99523.0
2023-01-24,35.575,36.275,35.32,35.795,75528.0
2023-01-25,35.33,36.005,35.3,35.52,53356.0
2023-01-26,35.795,36.72,35.32,36.59,57576.0
2023-01-27,36.34,37.35,36.265,36.75,112294.0
2023-01-30,36.405,37.065,36.285,36.845,28622.0
2023-01-31,36.785,37.905,36.785,37.77,50190.0
2023-02-01,37.86,38.575,37.64,38.49,106536.0
2023-02-02,38.52,39.85,38.435,39.115,118762.0
2023-02-03,39.0,39.88,38.56,39.67,72811.0
2023-02-06,39.785,39.825,39.135,39.18,56280.0
2023-02-07,39.18,40.4,38.675,39.755,105161.0
2023-02-08,39.7,40.245,39.18,39.37,71388.0
2023-02-09,39.545,39.775,38.78,39.02,45371.0
2023-02-10,38.73,39.545,38.53,39.21,50227.0
2023-02-13,39.265,40.195,38.91,39.715,56220.0
2023-02-14,39.765,39.765,39.075,39.44,27074.0
2023-02-15,39.545,39.785,39.44,39.525,43459.0
2023-02-16,39.4,39.535,39.18,39.335,42533.0
2023-02-17,39.315,39.9,38.96,39.725,40544.0
2023-02-21,39.9,39.9,38.405,38.655,56741.0
2023-02-22,38.675,39.275,38.53,38.78,33433.0
2023-02-23,39.025,39.285,38.395,38.665,30813.0
2023-02-24,38.385,39.275,38.28,38.73,50781.0
2023-02-27,38.625,39.01,37.82,38.96,35874.0
2023-02-28,39.16,39.525,38.645,39.45,44621.0
2023-03-01,38.575,40.06,38.395,38.445,63509.0
2023-03-02,38.415,38.805,37.505,37.81,47273.0
2023-03-03,37.885,38.24,37.79,38.215,64612.0
2023-03-06,38.48,38.565,37.275,37.305,92290.0
2023-03-07,37.32,37.34,36.505,36.87,52344.0
2023-03-08,36.87,37.225,36.605,37.12,166707.0
2023-03-09,37.205,37.55,36.745,36.815,52258.0
2023-03-10,36.505,36.815,36.17,36.62,72245.0
2023-03-13,36.065,36.49,35.615,36.22,77330.0
2023-03-14,36.565,37.13,36.145,36.49,84823.0
2023-03-15,36.0,36.585,35.455,36.21,52162.0
2023-03-16,36.085,36.96,35.93,36.565,40367.0
2023-03-17,36.575,36.575,36.04,36.085,59050.0
2023-03-20,36.26,36.88,35.75,35.93,25428.0
2023-03-21,35.815,36.145,35.33,35.48,87225.0
2023-03-22,35.455,35.625,35.24,35.24,38424.0
2023-03-23,35.455,35.76,34.985,35.32,54672.0
2023-03-24,35.215,35.5,35.1,35.415,33579.0
2023-03-27,35.25,35.925,34.995,35.595,37488.0
2023-03-28,35.595,36.105,34.975,35.03,63890.0
2023-03-29,35.04,35.53,35.04,35.33,40938.0
2023-03-30,35.685,35.685,34.935,35.03,73295.0
2023-03-31,35.07,35.78,35.07,35.78,83941.0
2023-04-03,35.97,36.335,35.375,36.095,58018.0
2023-04-04,36.04,36.505,35.605,36.0,52808.0
2023-04-05,35.455,35.74,35.015,35.225,74123.0
2023-04-06,34.975,35.76,34.475,35.645,98358.0
2023-04-10,35.455,35.74,34.985,35.52,49686.0
2023-04-11,35.455,35.94,35.375,35.75,50018.0
2023-04-12,36.145,36.155,35.49,35.5,44108.0
2023-04-13,35.455,36.145,35.455,36.01,37840.0
2023-04-14,36.095,36.17,35.655,35.815,25407.0
2023-04-17,35.835,36.17,35.675,36.045,38159.0
2023-04-18,36.255,36.615,36.045,36.605,46053.0
2023-04-19,36.565,38.515,36.555,38.065,88837.0
2023-04-20,37.92,38.375,37.495,37.74,59167.0
2023-04-21,37.775,38.625,37.535,38.49,69132.0
2023-04-24,38.14,39.2,37.565,38.845,72438.0
2023-04-25,38.64,38.77,38.285,38.48,53588.0
2023-04-26,38.055,38.73,38.055,38.48,78079.0
2023-04-27,38.49,38.67,38.39,38.595,44639.0
2023-04-28,38.73,39.2,38.48,39.19,31472.0
2023-05-01,39.145,39.825,38.71,39.45,47347.0
2023-05-02,39.45,40.24,39.095,40.115,80168.0
2023-05-03,40.19,42.325,40.17,40.67,93657.0
2023-05-04,40.67,40.95,39.845,40.73,92402.0
2023-05-05,40.885,40.92,39.74,40.69,66336.0
2023-05-08,41.26,41.315,40.585,41.24,60179.0
2023-05-09,41.26,42.165,40.76,42.0,54688.0
2023-05-10,41.99,42.575,41.925,42.53,54332.0
2023-05-11,42.47,42.95,42.22,42.855,44703.0
2023-05-12,42.885,43.425,42.48,43.29,70077.0
2023-05-15,42.72,43.29,42.47,42.78,46458.0
2023-05-16,42.48,42.835,41.845,42.625,56772.0
2023-05-17,43.26,43.26,41.73,42.855,61675.0
2023-05-18,42.25,43.935,42.25,43.77,59178.0
2023-05-19,43.77,44.125,43.53,43.96,77017.0
2023-05-23,43.865,44.115,43.155,43.185,113388.0
2023-05-24,42.375,42.73,41.655,42.405,85939.0
2023-05-25,42.685,42.685,41.95,42.29,59924.0
2023-05-26,41.855,42.48,41.855,42.175,48237.0
2023-05-29,42.185,42.23,41.375,41.77,21976.0
2023-05-30,41.625,41.865,40.795,40.795,47600.0
2023-05-31,40.395,41.01,40.17,40.92,90211.0
2023-06-01,40.615,41.94,40.615,41.94,62407.0
2023-06-02,42.115,42.425,41.605,42.135,63902.0
2023-06-05,41.565,41.885,39.96,40.385,111365.0
2023-06-06,40.385,41.04,39.815,40.74,74121.0
2023-06-07,39.895,41.125,39.895,41.085,42739.0
2023-06-08,41.17,41.17,40.26,40.75,35711.0
2023-06-09,40.805,41.0,39.905,40.045,121632.0
2023-06-12,40.335,40.45,39.815,40.055,72391.0
2023-06-13,39.97,40.895,39.535,40.565,42055.0
2023-06-14,40.53,40.53,38.635,38.93,162009.0
2023-06-15,38.595,39.97,38.275,39.785,51532.0
2023-06-16,39.835,39.95,39.315,39.385,58245.0
2023-06-19,39.795,39.795,39.2,39.44,26460.0
2023-06-20,39.27,39.545,39.15,39.27,52465.0
2023-06-21,39.27,40.405,39.105,39.43,47860.0
2023-06-22,39.73,40.0,38.565,39.76,40967.0
2023-06-23,39.49,39.94,38.575,39.105,75965.0
2023-06-26,38.72,39.585,38.48,39.275,38596.0
2023-06-27,39.26,40.01,39.25,39.67,31295.0
2023-06-28,39.94,39.99,39.49,39.635,38986.0
2023-06-29,39.91,40.105,39.44,39.885,47390.0
2023-06-30,40.115,40.74,39.52,40.305,87113.0
2023-07-04,40.305,40.885,39.77,39.99,51234.0
2023-07-05,40.395,40.405,39.545,40.095,57191.0
2023-07-06,39.17,39.925,37.325,39.0,147218.0
2023-07-07,39.01,40.405,37.525,40.065,132481.0
2023-07-10,40.065,41.555,40.065,41.44,83469.0
2023-07-11,41.46,41.905,41.01,41.845,104248.0
2023-07-12,41.93,42.605,41.425,42.52,56684.0
2023-07-13,42.435,42.855,41.605,42.73,51824.0
2023-07-14,42.845,43.345,42.645,43.26,32290.0
2023-07-17,43.32,43.53,42.46,42.8,75991.0
2023-07-18,42.82,43.04,42.285,42.69,101857.0
2023-07-19,42.76,42.76,41.86,41.86,45506.0
2023-07-20,42.17,42.345,41.785,42.15,26150.0
2023-07-21,42.375,42.43,42.035,42.17,26904.0
2023-07-24,42.285,42.79,41.7,42.18,50757.0
2023-07-25,42.24,43.04,41.855,42.855,48993.0
2023-07-26,42.085,43.405,42.085,43.165,49362.0
2023-07-27,43.245,43.245,42.355,42.45,56583.0
2023-07-28,42.655,42.895,41.295,41.68,66063.0
2023-07-31,42.22,42.835,41.795,42.49,50848.0
2023-08-01,42.73,42.8,42.17,42.575,68408.0
2023-08-02,42.5,42.76,41.255,41.7,59977.0
2023-08-03,42.75,42.75,41.025,41.42,24034.0
2023-08-04,41.495,42.025,41.13,41.735,37645.0
2023-08-08,41.755,41.99,41.185,41.86,33459.0
2023-08-09,41.96,42.74,40.56,41.63,38471.0
2023-08-10,41.64,42.22,41.32,41.745,24030.0
2023-08-11,41.755,42.43,41.12,41.235,43952.0
2023-08-14,41.4,41.535,40.81,41.09,31470.0
2023-08-15,41.36,41.41,40.695,41.275,40258.0
2023-08-16,41.05,41.805,40.94,41.195,22035.0
2023-08-17,41.005,41.005,40.19,40.52,60535.0
2023-08-18,40.21,40.995,40.2,40.415,36183.0
2023-08-21,40.6,41.175,40.075,40.085,32878.0
2023-08-22,40.125,40.59,39.84,40.345,30119.0
2023-08-23,40.04,40.86,40.03,40.77,17275.0
2023-08-24,40.3,40.925,40.155,40.455,46057.0
2023-08-25,40.53,40.79,40.055,40.5,28935.0
2023-08-28,40.54,40.955,39.93,40.635,70638.0
2023-08-29,41.475,41.765,40.47,41.61,38261.0
2023-08-30,42.18,42.18,41.245,41.825,43989.0
2023-08-31,41.855,42.2,41.67,41.805,28014.0
2023-09-01,41.99,42.325,41.545,42.18,18007.0
2023-09-05,41.07,41.815,40.74,41.225,46602.0
2023-09-06,41.505,41.535,40.415,40.415,40741.0
2023-09-07,39.96,40.88,39.565,40.75,51070.0
2023-09-08,40.92,41.14,40.335,40.345,20622.0
2023-09-11,40.375,40.78,39.93,40.32,41941.0
2023-09-12,40.29,40.32,39.69,39.805,25331.0
2023-09-13,39.885,39.905,39.36,39.38,52799.0
2023-09-14,39.12,40.065,39.12,39.91,26970.0
2023-09-15,39.775,40.31,39.585,39.69,37573.0
2023-09-18,39.69,40.27,39.1,40.065,43377.0
2023-09-19,40.115,40.115,39.295,39.36,16697.0
2023-09-20,39.015,39.575,38.795,38.88,30847.0
2023-09-21,38.86,38.91,38.37,38.495,31833.0
2023-09-22,37.98,38.86,37.98,38.28,61981.0
2023-09-25,38.415,38.695,37.99,38.115,42170.0
2023-09-26,37.915,38.05,37.45,37.605,33910.0
2023-09-27,37.605,37.87,37.24,37.635,54284.0
2023-09-28,37.49,38.86,37.49,38.63,36714.0
2023-09-29,38.395,39.37,37.965,38.395,35694.0
2023-10-02,38.675,38.765,37.875,38.675,41104.0
2023-10-03,38.58,38.89,36.68,38.32,61087.0
2023-10-04,38.1,38.695,38.1,38.61,47889.0
2023-10-05,38.6,40.05,38.03,39.74,57156.0
2023-10-06,39.49,39.93,37.605,39.45,39238.0
2023-10-10,39.41,40.405,39.015,40.2,48943.0
2023-10-11,40.22,41.11,40.21,40.615,40302.0
2023-10-12,40.2,40.82,39.94,40.29,21459.0
2023-10-13,40.33,41.005,39.845,40.425,37712.0
2023-10-16,40.53,41.025,40.27,40.55,21127.0
2023-10-17,40.49,40.81,39.64,40.625,26900.0
2023-10-18,40.745,40.77,39.725,39.725,30582.0
2023-10-19,39.715,40.305,39.195,39.36,61812.0
2023-10-20,39.36,40.065,39.36,39.675,61118.0
2023-10-23,39.22,40.14,39.22,39.695,29669.0
2023-10-24,39.715,40.095,39.63,39.805,26914.0
2023-10-25,39.485,40.26,39.485,39.705,56165.0
2023-10-26,39.715,40.295,38.63,39.22,42760.0
2023-10-27,40.305,40.305,38.95,39.64,39607.0
2023-10-30,40.345,40.55,39.725,40.385,30851.0
2023-10-31,39.91,40.675,39.9,40.18,37189.0
2023-11-01,39.94,40.55,39.93,40.49,39303.0
2023-11-02,40.685,41.22,40.085,40.78,31705.0
2023-11-03,40.76,41.78,40.48,41.71,51898.0
2023-11-06,41.655,41.655,40.975,41.265,30115.0
2023-11-07,40.91,41.46,40.695,41.005,50334.0
2023-11-08,40.51,40.88,40.15,40.715,58393.0
2023-11-09,40.87,41.4,40.125,40.725,27096.0
2023-11-10,41.19,41.235,40.54,40.985,28135.0
2023-11-13,40.655,40.975,40.55,40.6,52467.0
2023-11-14,40.395,42.09,40.395,41.925,61685.0
2023-11-15,41.895,41.895,41.235,41.245,46185.0
2023-11-16,41.265,41.895,40.705,41.81,26412.0
2023-11-17,41.895,41.895,41.655,41.655,29792.0
2023-11-20,41.045,41.885,41.025,41.675,36037.0
2023-11-21,41.995,41.995,41.295,41.4,34062.0
2023-11-22,41.45,41.77,40.83,41.43,28476.0
2023-11-23,41.985,41.985,41.18,41.655,21953.0
2023-11-24,41.985,41.995,41.375,41.71,15743.0
2023-11-27,40.995,41.995,40.985,41.945,21416.0
2023-11-28,41.895,42.13,41.275,41.5,26627.0
2023-11-29,41.845,41.945,41.18,41.885,49738.0
2023-11-30,41.995,41.995,41.41,41.655,29787.0
2023-12-01,41.17,41.895,41.17,41.855,32634.0
2023-12-04,41.18,41.885,40.9,40.965,34214.0
2023-12-05,40.715,41.42,40.26,40.57,58379.0
2023-12-06,40.725,41.44,40.305,40.91,46718.0
2023-12-07,40.655,41.555,40.635,41.49,40438.0
2023-12-08,41.635,42.15,41.045,42.04,57091.0
2023-12-11,42.02,42.295,41.375,41.855,48768.0
2023-12-12,41.8,41.965,41.2,41.325,21865.0
2023-12-13,41.965,41.965,41.015,41.545,33209.0
2023-12-14,41.895,42.245,41.655,42.05,70903.0
2023-12-15,42.195,43.105,41.995,42.96,57137.0
2023-12-18,42.205,43.415,42.195,43.32,31855.0
2023-12-19,43.395,44.985,42.95,44.83,55470.0
2023-12-20,44.92,45.23,44.385,44.51,44104.0
2023-12-21,44.83,45.625,43.89,45.48,46550.0
2023-12-22,45.44,46.4,45.44,46.295,48313.0
2023-12-27,46.02,46.635,45.955,46.41,93373.0
2023-12-28,46.38,46.755,46.35,46.525,32812.0
2023-12-29,46.47,46.73,46.205,46.48,41718.0
2024-01-02,46.205,46.595,45.53,46.06,57963.0
2024-01-03,45.635,45.995,44.6,44.705,40840.0
2024-01-04,44.79,44.86,44.3,44.415,28134.0
2024-01-05,44.385,44.635,43.85,44.0,20657.0
2024-01-08,43.835,44.645,43.835,44.51,36140.0
2024-01-09,44.355,44.635,43.845,44.29,26258.0
2024-01-10,44.56,44.84,43.845,44.705,34979.0
2024-01-11,44.755,44.8,43.58,44.16,72970.0
2024-01-12,44.685,46.03,44.665,45.925,50365.0
2024-01-15,45.925,46.27,45.5,45.885,27527.0
2024-01-16,44.9,46.1,44.78,45.985,30791.0
2024-01-17,45.965,46.06,45.325,45.85,68364.0
2024-01-18,43.695,45.885,42.98,43.115,117821.0
2024-01-19,41.76,42.96,40.295,41.38,165162.0
2024-01-22,40.725,41.955,40.695,41.665,167202.0
2024-01-23,41.925,42.295,41.285,42.215,96404.0
2024-01-24,42.615,42.62,41.43,41.665,52939.0
2024-01-25,42.485,42.915,41.615,42.585,59812.0
2024-01-26,42.815,43.07,42.185,42.225,32791.0
2024-01-29,41.925,42.825,41.565,42.225,38523.0
2024-01-30,42.38,42.59,41.915,41.915,39260.0
2024-01-31,42.17,42.585,41.81,42.205,60772.0
2024-02-01,42.605,43.12,42.46,42.76,62972.0
2024-02-02,42.52,43.16,42.52,42.74,40559.0
2024-02-05,42.295,42.905,42.005,42.1,31224.0
2024-02-06,42.43,42.81,41.81,42.665,30314.0
2024-02-07,42.08,42.905,42.05,42.51,36917.0
2024-02-08,42.895,43.11,42.285,42.7,32372.0
2024-02-09,42.885,42.955,42.235,42.615,26195.0
2024-02-12,42.77,43.015,42.295,42.86,34779.0
2024-02-13,42.675,42.675,42.01,42.47,26602.0
2024-02-14,42.195,43.695,42.195,43.625,37910.0
2024-02-15,43.255,43.8,42.695,43.09,60238.0
2024-02-16,42.8,43.54,42.005,43.45,37238.0
2024-02-20,43.025,43.685,42.13,42.355,44471.0
2024-02-21,42.06,42.76,42.05,42.685,22391.0
2024-02-22,42.695,42.935,42.315,42.5,15215.0
2024-02-23,41.855,43.14,41.855,43.07,43913.0
2024-02-26,43.245,43.245,42.675,42.82,23354.0
2024-02-27,42.265,42.82,42.265,42.605,32783.0
2024-02-28,41.975,42.72,41.975,42.255,42245.0
2024-02-29,42.685,43.255,42.275,42.42,307457.0
2024-03-01,42.77,43.08,42.39,42.77,48129.0
2024-03-04,42.78,43.245,42.43,42.44,76991.0
2024-03-05,42.51,42.87,42.02,42.17,22177.0
2024-03-06,42.75,42.87,41.955,42.195,22286.0
2024-03-07,42.86,42.87,42.06,42.265,25636.0
2024-03-08,42.965,42.965,41.555,42.06,45245.0
2024-03-11,42.03,42.03,41.575,41.615,36876.0
2024-03-12,41.575,42.16,41.565,42.08,17511.0
2024-03-13,42.09,42.915,41.905,42.275,16885.0
2024-03-14,42.935,42.935,41.865,42.12,44620.0
2024-03-15,41.76,42.285,41.4,41.4,34113.0
2024-03-18,41.41,42.05,40.7,42.01,56361.0
2024-03-19,42.185,42.185,41.35,41.41,34576.0
2024-03-20,41.32,42.11,41.31,42.01,32698.0
2024-03-21,42.14,42.535,41.42,41.83,28732.0
2024-03-22,41.78,42.315,41.575,41.74,29896.0
2024-03-25,41.32,41.655,41.295,41.32,35834.0
2024-03-26,41.8,42.11,41.295,41.295,43412.0
2024-03-27,41.625,42.08,40.835,41.79,31104.0
2024-03-28,41.955,41.965,41.34,41.41,49321.0
2024-04-01,41.255,41.985,40.905,41.03,34346.0
2024-04-02,41.02,41.12,40.28,40.73,33916.0
2024-04-03,40.485,40.925,40.485,40.74,67958.0
2024-04-04,40.835,41.1,40.01,40.105,27592.0
2024-04-05,39.855,40.615,39.855,40.37,35497.0
2024-04-08,39.97,40.465,39.875,40.34,46491.0
2024-04-09,40.43,41.07,40.34,40.77,64452.0
2024-04-10,40.42,40.7,40.06,40.095,19411.0
2024-04-11,40.245,40.815,38.145,39.34,106409.0
2024-04-12,39.33,39.67,38.785,39.24,79162.0
2024-04-15,39.415,40.825,38.73,39.01,56448.0
2024-04-16,38.69,39.175,38.65,39.065,54306.0
2024-04-17,38.805,39.175,38.23,38.26,57551.0
2024-04-18,38.28,39.505,38.105,38.67,52157.0
2024-04-19,38.32,38.7,38.29,38.525,40759.0
2024-04-22,38.21,38.58,37.685,38.085,48260.0
2024-04-23,37.995,38.495,37.595,38.25,77727.0
2024-04-24,38.375,38.7,38.055,38.075,28432.0
2024-04-25,37.94,38.055,37.185,37.83,48568.0
2024-04-26,37.81,38.005,37.38,37.96,249850.0
2024-04-29,37.965,38.59,37.38,38.495,196714.0
2024-04-30,38.23,39.01,37.575,37.91,70542.0
2024-05-01,37.715,38.455,37.565,38.19,45629.0
2024-05-02,39.02,39.02,37.94,38.565,57541.0
2024-05-03,38.825,39.205,38.445,38.505,32723.0
2024-05-06,38.62,38.62,38.23,38.415,27458.0
2024-05-07,39.01,39.01,37.995,38.055,28618.0
2024-05-08,37.995,38.61,37.81,38.405,48926.0
2024-05-09,39.01,39.01,37.975,38.19,39800.0
2024-05-10,38.19,39.0,37.645,37.675,40338.0
2024-05-13,37.94,38.73,37.685,38.425,39931.0
2024-05-14,38.475,38.975,37.87,38.035,29550.0
2024-05-15,37.96,38.545,37.92,38.31,26267.0
2024-05-16,38.33,38.925,38.21,38.895,50790.0
2024-05-17,38.835,38.965,38.085,38.37,25603.0
2024-05-21,38.3,38.76,37.91,38.62,42327.0
2024-05-22,38.495,39.225,38.495,38.77,53410.0
2024-05-23,38.465,38.935,38.135,38.26,23164.0
2024-05-24,38.065,38.475,38.055,38.31,32850.0
2024-05-27,38.515,38.785,38.065,38.515,49769.0
2024-05-28,38.075,38.69,36.895,36.925,58283.0
2024-05-29,36.61,36.97,36.485,36.76,38522.0
2024-05-30,36.915,37.265,36.6,37.215,50373.0
2024-05-31,37.215,37.8,36.67,37.12,42422.0
2024-06-03,37.08,37.54,36.855,37.225,24467.0
2024-06-04,37.225,37.47,36.6,37.47,17601.0
2024-06-05,37.54,38.72,36.97,38.67,75067.0
2024-06-06,38.76,39.755,38.76,39.175,91937.0
2024-06-07,38.875,39.17,38.27,38.545,37874.0
2024-06-10,38.785,39.235,38.565,39.1,27059.0
2024-06-11,38.825,39.5,38.77,38.795,18997.0
2024-06-12,39.275,40.27,38.555,39.94,62170.0
2024-06-13,39.94,40.18,38.64,39.335,68560.0
2024-06-14,40.095,40.095,38.68,39.175,28667.0
2024-06-17,38.72,39.14,38.24,38.505,77378.0
2024-06-18,38.085,38.505,37.49,37.745,79101.0
2024-06-19,37.625,38.69,37.09,37.335,25712.0
2024-06-20,37.1,37.82,37.04,37.235,76867.0
2024-06-21,37.12,37.675,36.7,37.195,54964.0
2024-06-24,37.14,38.455,37.11,38.37,46266.0
2024-06-25,39.01,39.45,38.505,39.255,62288.0
2024-06-26,38.835,39.645,38.76,39.5,82809.0
2024-06-27,39.245,39.92,38.825,39.745,56701.0
2024-06-28,39.97,40.3,39.275,40.19,46123.0
2024-07-02,40.445,40.485,39.11,39.175,68124.0
2024-07-03,39.175,39.49,38.955,39.11,26354.0
2024-07-04,39.11,39.265,38.545,38.935,19986.0
2024-07-05,38.935,39.225,38.085,38.155,25470.0
2024-07-08,38.155,38.545,37.765,38.3,45886.0
2024-07-09,38.35,38.37,37.16,37.81,25307.0
2024-07-10,37.81,37.96,37.53,37.705,62047.0
2024-07-11,37.355,39.695,37.335,39.255,106346.0
2024-07-12,39.44,40.485,38.22,38.37,54792.0
2024-07-15,38.445,39.51,37.775,37.89,45294.0
2024-07-16,37.91,39.49,37.86,39.42,63130.0
2024-07-17,38.825,39.51,38.59,39.315,32928.0
2024-07-18,39.48,39.91,39.02,39.275,56156.0
2024-07-19,39.38,39.9,38.69,38.98,20350.0
2024-07-22,38.98,39.55,38.68,39.47,29183.0
2024-07-23,39.295,39.615,38.905,39.375,30487.0
2024-07-24,38.68,39.535,38.29,38.385,37691.0
2024-07-25,37.78,39.025,37.71,38.79,40097.0
2024-07-26,39.025,39.68,38.32,39.525,54455.0
2024-07-29,39.72,40.185,39.525,39.825,49527.0
2024-07-30,39.72,40.2,39.6,39.62,19706.0
2024-07-31,39.77,40.34,39.375,39.945,25004.0
2024-08-01,40.11,40.455,39.445,39.64,49622.0
2024-08-02,39.365,39.64,38.36,38.525,32420.0
2024-08-06,37.85,38.73,37.72,38.085,34103.0
2024-08-07,38.465,38.495,37.435,37.69,49690.0
2024-08-08,37.32,38.395,37.32,38.115,20974.0
2024-08-09,37.66,38.435,37.465,37.66,42283.0
2024-08-12,37.75,38.2,37.545,37.635,22479.0
2024-08-13,37.645,38.28,37.455,38.015,39042.0
2024-08-14,37.625,38.31,37.615,38.24,22537.0
2024-08-15,38.69,39.12,38.19,39.025,26583.0
2024-08-16,39.13,39.26,38.595,38.955,20856.0
2024-08-19,38.955,39.65,37.915,38.025,34214.0
2024-08-20,38.125,38.2,37.415,38.055,36605.0
2024-08-21,38.055,38.455,37.905,38.27,30794.0
2024-08-22,38.055,38.525,37.74,37.905,17996.0
2024-08-23,38.105,38.915,37.895,38.845,27551.0
2024-08-26,38.945,39.495,38.915,39.15,24063.0
2024-08-27,38.855,38.98,38.095,38.29,53441.0
2024-08-28,38.26,38.28,37.69,37.89,33659.0
2024-08-29,38.19,38.905,37.72,38.3,52871.0
2024-08-30,38.36,38.67,37.895,38.535,26142.0
2024-09-03,38.2,38.505,37.78,37.915,36932.0
2024-09-04,37.78,38.125,37.72,37.925,30943.0
2024-09-05,38.2,38.2,37.645,37.72,10504.0
2024-09-06,37.515,38.095,36.85,36.85,56607.0
2024-09-09,36.73,37.575,36.72,37.28,40261.0
2024-09-10,37.22,37.96,36.33,37.87,71679.0
2024-09-11,37.73,38.455,37.035,38.015,29101.0
2024-09-12,37.605,38.32,37.035,38.27,28393.0
2024-09-13,38.17,38.525,37.71,38.515,25729.0
2024-09-16,38.64,39.355,38.3,39.18,36287.0
2024-09-17,38.31,39.425,38.31,39.065,27823.0
2024-09-18,38.405,39.425,38.365,38.905,41144.0
2024-09-19,39.405,39.965,39.065,39.935,46929.0
2024-09-20,39.57,40.59,38.73,38.79,29854.0
2024-09-23,38.69,39.27,38.545,38.7,40365.0
2024-09-24,38.115,39.355,37.72,39.24,47409.0
2024-09-25,39.24,39.24,38.545,38.64,22161.0
2024-09-26,38.75,39.555,38.64,39.355,73736.0
2024-09-27,39.58,39.58,38.82,38.955,60059.0
2024-09-30,38.915,39.415,38.495,39.28,32084.0
2024-10-01,39.17,39.915,38.67,39.67,75749.0
2024-10-02,39.29,40.295,38.905,39.68,30100.0
2024-10-03,38.895,39.545,38.875,39.22,47029.0
2024-10-04,39.65,39.67,38.915,38.955,40849.0
2024-10-07,38.895,39.18,38.525,39.12,39810.0
2024-10-08,39.16,39.16,38.3,38.84,86247.0
2024-10-09,39.16,39.27,38.405,39.025,28686.0
2024-10-10,39.455,39.475,37.23,38.22,144477.0
2024-10-11,38.2,38.395,37.925,38.27,41350.0
2024-10-15,38.15,38.3,36.38,36.74,167943.0
2024-10-16,36.77,37.79,36.74,37.73,139407.0
2024-10-17,37.76,38.29,37.68,38.15,68540.0
2024-10-18,37.71,38.74,37.71,37.76,72681.0
2024-10-21,37.71,38.35,37.515,38.19,52006.0
2024-10-22,37.73,38.31,37.72,37.83,53943.0
2024-10-23,37.605,37.83,37.23,37.415,62548.0
2024-10-24,37.645,37.9,37.37,37.86,47159.0
2024-10-25,37.94,38.295,37.705,37.74,37265.0
2024-10-28,37.72,38.105,37.075,37.41,66262.0
2024-10-29,37.005,37.37,36.2,36.385,88991.0
2024-10-30,36.375,36.485,35.695,36.295,132744.0
2024-10-31,36.485,36.57,35.915,36.08,70328.0
2024-11-01,36.385,36.945,35.855,36.345,54319.0
2024-11-04,36.04,36.66,36.03,36.465,45498.0
2024-11-05,36.2,36.905,36.09,36.8,22589.0
2024-11-06,36.78,37.87,36.0,37.87,83865.0
2024-11-07,37.72,38.165,37.31,37.89,57104.0
2024-11-08,38.075,38.265,37.695,37.98,98931.0
2024-11-11,38.015,38.35,38.005,38.125,34073.0
2024-11-12,38.185,38.54,37.495,38.215,58033.0
2024-11-13,38.835,38.835,37.8,38.095,39678.0
2024-11-14,38.115,38.18,37.32,37.9,51781.0
2024-11-15,37.77,38.095,37.38,37.605,67272.0
2024-11-18,37.705,38.005,37.38,37.72,56207.0
2024-11-19,37.38,38.015,37.24,37.605,44531.0
2024-11-20,37.41,38.215,36.885,37.71,73071.0
2024-11-21,37.75,38.635,37.39,37.87,54294.0
2024-11-22,37.76,38.38,37.76,38.36,83027.0
2024-11-25,37.94,40.535,37.575,40.26,102245.0
2024-11-26,40.415,40.595,39.73,40.29,67789.0
2024-11-27,40.015,40.545,39.76,39.985,44517.0
2024-11-28,39.66,40.2,39.61,39.985,30691.0
2024-11-29,40.17,40.525,39.795,40.395,34113.0
2024-12-02,40.385,40.75,39.58,39.61,42000.0
2024-12-03,38.835,39.825,38.815,39.235,112744.0
2024-12-04,39.425,39.54,38.98,39.51,32290.0
2024-12-05,39.51,39.775,39.1,39.305,28308.0
2024-12-06,39.315,39.415,39.03,39.03,25742.0
2024-12-09,39.05,39.36,38.115,39.235,32470.0
2024-12-10,39.195,39.465,38.045,38.195,67160.0
2024-12-11,38.885,38.885,37.8,38.205,58987.0
2024-12-12,39.18,39.18,37.24,37.455,55914.0
2024-12-13,37.28,37.85,37.11,37.465,59118.0
2024-12-16,37.435,37.92,37.13,37.32,42144.0
2024-12-17,37.27,37.96,37.27,37.505,90864.0
2024-12-18,37.3,37.84,37.19,37.34,101823.0
2024-12-19,37.15,37.79,37.005,37.16,129857.0
2024-12-20,36.815,37.97,36.79,37.555,51783.0
2024-12-23,38.3,38.3,37.12,37.91,43425.0
2024-12-24,37.71,38.38,37.71,38.37,31983.0
2024-12-27,38.265,38.835,37.78,38.055,83434.0
2024-12-30,37.645,37.95,37.435,37.86,33892.0
2024-12-31,37.575,39.09,37.565,38.39,52556.0
2025-01-02,38.37,38.9,38.135,38.38,52910.0
2025-01-03,38.205,38.52,38.065,38.145,57733.0
2025-01-06,38.35,38.695,37.625,38.685,86395.0
2025-01-07,38.37,38.825,37.82,38.33,94116.0
2025-01-08,38.185,38.32,37.515,37.71,79381.0
2025-01-09,37.86,37.86,36.11,36.895,99270.0
2025-01-10,36.955,37.83,36.53,36.77,118783.0
2025-01-13,36.6,36.77,36.19,36.68,68094.0
2025-01-14,36.485,36.965,36.385,36.63,76835.0
2025-01-15,36.825,37.75,36.8,36.965,34086.0
2025-01-16,36.7,39.64,36.495,38.835,201058.0
2025-01-17,38.865,40.79,38.775,40.73,190755.0
2025-01-20,40.79,41.37,40.33,41.215,67202.0
2025-01-21,41.3,42.48,41.3,41.86,216742.0
2025-01-22,41.605,41.95,41.065,41.745,97759.0
2025-01-23,41.32,42.285,41.31,42.215,95291.0
2025-01-24,42.275,42.335,40.88,40.88,178795.0
2025-01-27,40.72,41.155,40.365,40.91,154453.0
2025-01-28,40.69,41.42,40.535,41.27,255840.0
2025-01-29,41.105,41.39,41.105,41.31,103104.0
2025-01-30,41.73,41.945,41.175,41.355,72893.0
2025-01-31,41.03,41.55,40.305,40.545,136713.0
2025-02-03,39.43,40.25,38.865,38.935,130480.0
2025-02-04,38.64,39.725,38.5,39.105,72624.0
2025-02-05,38.83,39.205,38.715,39.005,78911.0
2025-02-06,39.955,39.955,38.59,38.855,70769.0
2025-02-07,38.66,38.945,38.415,38.77,29331.0
2025-02-10,38.77,39.24,38.205,38.48,137544.0
2025-02-11,38.325,38.8,37.96,38.335,100046.0
2025-02-12,37.595,39.925,37.595,37.78,51518.0
2025-02-13,37.89,38.395,37.605,37.76,50635.0
2025-02-14,37.81,38.075,37.385,37.535,62435.0
2025-02-18,37.375,37.77,37.12,37.325,223144.0
2025-02-19,37.01,37.565,36.815,37.02,173491.0
2025-02-20,37.11,37.415,36.765,36.875,68138.0
2025-02-21,36.815,37.375,35.425,35.63,104881.0
2025-02-24,35.79,36.24,35.305,35.805,82132.0
2025-02-25,35.64,36.4,35.63,36.31,62418.0
2025-02-26,36.28,36.875,36.27,36.28,47707.0
2025-02-27,36.015,36.51,35.805,35.885,149792.0
2025-02-28,35.73,36.23,35.58,36.175,69992.0
2025-03-03,36.18,36.52,35.195,35.53,105752.0
2025-03-04,34.585,35.53,33.92,34.665,88684.0
2025-03-05,34.635,35.215,34.595,34.85,47872.0
2025-03-06,34.365,35.135,34.05,34.71,54548.0
2025-03-07,34.425,35.315,34.415,35.275,57849.0
2025-03-10,34.78,35.335,34.395,34.85,71517.0
2025-03-11,34.645,35.045,34.25,34.335,103022.0
2025-03-12,34.325,34.92,34.18,34.73,38087.0
2025-03-13,34.335,34.85,32.925,32.955,166216.0
2025-03-14,33.115,33.41,32.795,33.005,84024.0
2025-03-17,33.015,33.555,32.795,33.41,61055.0
2025-03-18,33.41,33.51,32.895,33.085,29369.0
2025-03-19,32.985,33.755,32.885,33.645,35133.0
2025-03-20,33.645,33.805,33.005,33.17,44683.0
2025-03-21,32.965,33.33,32.885,33.115,41919.0
2025-03-24,33.47,33.96,33.28,33.535,53391.0
2025-03-25,33.41,34.03,32.805,33.46,57180.0
2025-03-26,33.625,33.835,32.865,32.985,37833.0
2025-03-27,32.76,33.3,32.42,33.16,47864.0
2025-03-28,32.995,34.05,32.63,32.865,82217.0
2025-03-31,32.65,33.35,32.45,33.15,97993.0
2025-04-01,33.17,34.01,33.065,33.93,57232.0
2025-04-02,33.125,34.335,33.075,34.21,64306.0
2025-04-03,33.565,33.92,32.6,32.74,88499.0
2025-04-04,32.42,33.3,31.99,33.105,121530.0
2025-04-07,31.74,34.0,31.74,33.725,166361.0
2025-04-08,34.09,34.545,33.535,33.555,180225.0
2025-04-09,33.4,35.915,32.59,35.69,105002.0
2025-04-10,34.06,35.7,32.935,33.2,120709.0
2025-04-11,32.085,33.45,32.075,32.955,85792.0
2025-04-14,32.975,33.135,31.53,32.215,86826.0
2025-04-15,32.185,32.935,32.015,32.45,44310.0
2025-04-16,31.88,32.58,31.88,32.125,57677.0
2025-04-17,32.175,32.325,31.99,32.185,41851.0
2025-04-21,31.85,32.49,31.84,32.155,53875.0
2025-04-22,32.245,32.71,31.78,31.9,59262.0
2025-04-23,32.295,33.03,31.9,32.045,30973.0
2025-04-24,32.28,32.34,31.83,32.17,32005.0
2025-04-25,31.89,32.23,31.645,31.92,50797.0
2025-04-28,31.745,32.1,31.545,31.92,42182.0
2025-04-29,31.715,32.17,31.705,31.96,39952.0
2025-04-30,31.795,32.38,31.565,32.34,66597.0
2025-05-01,32.915,32.925,31.785,31.83,43037.0
2025-05-02,31.82,32.16,31.725,32.01,85120.0
2025-05-05,31.655,32.855,31.645,32.675,69640.0
2025-05-06,32.39,32.975,31.715,32.405,71252.0
2025-05-07,32.585,33.14,32.465,33.08,27137.0
2025-05-08,33.17,33.25,32.38,32.505,46889.0
2025-05-09,32.845,32.855,32.04,32.35,42603.0
2025-05-12,33.0,34.29,32.31,34.125,56406.0
2025-05-13,34.105,35.025,33.5,34.5,84533.0
2025-05-14,34.49,34.49,33.41,33.51,121053.0
2025-05-15,33.53,34.4,33.26,34.38,49214.0
2025-05-16,34.145,34.75,33.905,34.17,29454.0
2025-05-20,34.34,34.53,33.55,33.825,37718.0
2025-05-21,33.905,34.33,33.825,33.955,51183.0
2025-05-22,33.935,34.7,33.45,34.155,45088.0
2025-05-23,33.965,34.945,33.965,34.795,78778.0
2025-05-26,34.68,35.205,34.41,34.45,21117.0
2025-05-27,34.41,35.105,34.21,34.995,63445.0
2025-05-28,34.995,35.57,34.31,35.055,45019.0
2025-05-29,35.055,35.57,34.76,34.955,47927.0
2025-05-30,34.74,34.935,34.27,34.29,52471.0
2025-06-02,34.29,34.945,33.715,33.995,93779.0
2025-06-03,33.705,35.155,33.585,35.065,55972.0
2025-06-04,35.205,35.205,33.955,34.2,70268.0
2025-06-05,34.165,34.775,34.155,34.2,67089.0
2025-06-06,34.44,34.45,33.965,34.3,38444.0
2025-06-09,34.29,34.855,34.065,34.785,42052.0
2025-06-10,34.805,35.195,34.18,34.74,36514.0
2025-06-11,34.72,35.54,34.34,35.37,46418.0
2025-06-12,35.51,35.6,34.975,35.42,50313.0
2025-06-13,35.5,35.5,34.21,34.825,39260.0
2025-06-16,34.785,34.965,34.43,34.48,25595.0
2025-06-17,34.21,35.025,33.835,33.915,42115.0
2025-06-18,33.775,34.275,33.765,33.965,54254.0
2025-06-19,33.765,34.945,33.595,34.165,18871.0
2025-06-20,33.895,34.51,33.885,34.38,48397.0
2025-06-23,34.38,35.005,34.31,34.875,46608.0
2025-06-24,35.45,35.49,34.3,34.955,45367.0
2025-06-25,35.065,35.69,34.37,35.125,47159.0
2025-06-26,34.875,35.55,34.775,35.54,50540.0
2025-06-27,35.38,35.76,35.215,35.61,72886.0
2025-06-30,35.57,36.395,35.205,36.285,64940.0
2025-07-02,36.295,37.07,36.205,36.275,54575.0
2025-07-03,36.215,36.76,36.005,36.175,88508.0
2025-07-04,36.245,36.98,35.255,36.075,26452.0
2025-07-07,36.415,36.425,35.86,36.145,37513.0
2025-07-08,36.005,36.89,35.74,36.8,69195.0
2025-07-09,36.85,36.905,36.345,36.395,61335.0
2025-07-10,35.7,37.305,35.7,36.92,151767.0
2025-07-11,35.71,37.1,35.355,35.7,80594.0
2025-07-14,35.065,36.185,35.055,35.58,64698.0
2025-07-15,35.51,35.52,34.36,34.4,61798.0
2025-07-16,34.69,34.815,34.015,34.025,50757.0
2025-07-17,34.015,34.52,33.815,34.48,46757.0
2025-07-18,34.48,34.835,34.26,34.64,61375.0
2025-07-21,34.63,35.115,34.41,34.52,54534.0
2025-07-22,34.28,35.115,33.985,34.975,83280.0
2025-07-23,34.995,35.66,34.615,35.45,48212.0
2025-07-24,35.545,35.995,35.255,35.515,102538.0
2025-07-25,35.655,35.965,35.055,35.815,124913.0
2025-07-28,35.575,35.885,35.205,35.605,60887.0
2025-07-29,35.515,35.685,34.75,34.82,52105.0
2025-07-30,34.36,34.935,34.36,34.71,63987.0
2025-07-31,35.465,35.465,34.31,34.53,66377.0
2025-08-01,34.48,35.105,34.04,35.035,88803.0
2025-08-05,35.255,35.455,34.78,35.145,46053.0
2025-08-06,35.145,35.145,34.53,34.65,41001.0
2025-08-07,34.56,34.7,34.29,34.4,40952.0
2025-08-08,34.36,34.885,34.18,34.49,39956.0
2025-08-11,34.28,34.925,34.26,34.875,26746.0
2025-08-12,34.75,35.735,34.73,35.675,40333.0
2025-08-13,35.575,36.5,35.435,36.36,67890.0
2025-08-14,36.33,36.58,35.555,36.45,55892.0
2025-08-15,36.3,36.3,35.465,35.695,36115.0
2025-08-18,35.505,35.805,35.355,35.505,38158.0
2025-08-19,35.385,36.13,35.025,35.605,68023.0
2025-08-20,35.415,36.1,35.275,36.015,59383.0
2025-08-21,36.2,36.45,35.785,35.815,21066.0
2025-08-22,35.795,37.485,34.865,37.345,88286.0
2025-08-25,37.345,37.845,36.82,36.88,50206.0
2025-08-26,36.88,37.345,36.85,37.05,24843.0
2025-08-27,36.85,37.13,36.73,36.85,32266.0
2025-08-28,36.85,36.85,36.11,36.67,40451.0
2025-08-29,36.85,36.87,36.025,36.42,37753.0
2025-09-02,36.39,36.45,35.795,35.855,30358.0
2025-09-03,35.755,36.13,35.695,35.925,59530.0
2025-09-04,35.925,36.56,35.655,36.25,35703.0
2025-09-05,36.055,36.8,36.055,36.75,48659.0
2025-09-08,36.36,36.6,35.895,36.22,66935.0
2025-09-09,36.41,36.45,35.695,35.765,29732.0
2025-09-10,35.655,35.765,35.205,35.345,32709.0
2025-09-11,35.125,35.635,35.055,35.095,63665.0
2025-09-12,34.925,35.435,34.79,35.195,56713.0
2025-09-15,35.015,35.375,34.82,35.255,117367.0
2025-09-16,35.495,36.08,34.48,34.915,27153.0
2025-09-17,35.025,35.785,34.66,35.125,67270.0
2025-09-18,35.145,35.745,34.33,35.215,41589.0
2025-09-19,35.215,35.575,34.37,34.72,82971.0
2025-09-22,34.5,35.025,34.49,34.83,69196.0
2025-09-23,35.095,35.265,34.48,34.53,75318.0
2025-09-24,34.53,34.925,34.37,34.73,44051.0
2025-09-25,34.37,34.82,34.19,34.23,67269.0
2025-09-26,34.845,34.845,33.89,34.11,50729.0
2025-09-29,34.17,34.56,33.86,34.3,41303.0
2025-09-30,34.22,34.36,33.98,34.05,24208.0
2025-10-01,34.11,34.5,33.88,34.01,67208.0
2025-10-02,33.88,34.28,33.87,34.18,99274.0
2025-10-03,34.03,34.61,34.03,34.16,83593.0
2025-10-06,34.59,34.6,33.555,33.77,52307.0
2025-10-07,33.615,33.7,32.59,32.705,58160.0
2025-10-08,32.715,33.025,32.435,32.665,41554.0
2025-10-09,32.645,34.66,32.405,34.14,211312.0
2025-10-10,34.29,35.665,34.28,35.355,451529.0
2025-10-14,35.355,36.69,35.255,36.32,265720.0
2025-10-15,36.45,37.0,36.21,36.73,122415.0
2025-10-16,36.59,36.85,35.555,35.645,72554.0
2025-10-17,35.695,36.3,35.535,36.17,46944.0
2025-10-20,36.63,36.64,35.845,36.33,90124.0
2025-10-21,36.45,37.725,36.15,37.505,109614.0
2025-10-22,37.535,37.845,36.445,37.485,123466.0
2025-10-23,37.19,38.17,37.19,38.02,108693.0
2025-10-24,37.98,38.63,37.38,38.11,96843.0
2025-10-27,38.2,38.69,38.15,38.35,150069.0
2025-10-28,38.41,38.5,37.85,38.16,61530.0
2025-10-29,38.15,38.41,37.55,38.18,90539.0
2025-10-30,38.02,38.33,37.45,37.73,80311.0
2025-10-31,37.54,38.46,37.5,38.45,81471.0
2025-11-03,38.37,38.98,38.21,38.45,130848.0
2025-11-04,38.31,38.94,37.74,38.05,164964.0
2025-11-05,37.86,38.31,37.31,38.19,177618.0
2025-11-06,37.94,38.22,36.99,37.09,227637.0
2025-11-07,37.0,37.45,36.74,36.93,114301.0
2025-11-10,37.1,37.52,36.93,37.31,85554.0
2025-11-11,37.0,37.3,36.78,36.86,82798.0
2025-11-12,37.01,38.01,37.0,37.86,190561.0
2025-11-13,37.66,37.82,37.33,37.66,45745.0
2025-11-14,37.37,37.66,37.13,37.49,57419.0
2025-11-17,37.48,37.62,36.69,36.86,55865.0
2025-11-18,36.86,37.58,36.69,37.07,103498.0
2025-11-19,37.22,37.25,36.11,36.75,77452.0
2025-11-20,36.8,37.94,36.34,36.72,132782.0
2025-11-21,36.98,37.67,36.8,37.67,37181.0
2025-11-24,37.87,38.16,37.41,37.7,47299.0
2025-11-25,37.67,38.3,37.67,38.02,78911.0
2025-11-26,37.81,38.78,37.81,38.56,46100.0